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

A North Port boater reported missing turned up safe over the weekend after being rescued in Monroe County. Benjamin Hartman, 41, set sail last month from Charlotte County in a 31-foot Kenner sailboat. He originally told family members he planned to sail down to Key West and end up in St. Augustine on the northeast coast of Florida near Jacksonville. On Feb. 27, Hartmans mother received an email from him stating he was having boat trouble in the Dry Tortugas. She reported him missing to the Charlotte County Sheriffs Of“ce on March 14, after letting the Coast Guard know he was missing on March 10. The Coast Guard conducted an initial over”ight assessment from the Dry Tortugas to St. Augustine but was unable to continue searching due to the limited information they were provided. On Sunday, Hartman called the Charlotte County Sheriffs Of“ce after being rescued from a sand bar near the Florida Everglades. Missing boater rescued in KeysBy ANNE EASKERSTAFF WRITER RESCUED | 9When the members of the Constitution Revision Commission were appointed by Floridas top political leaders, the list was full of prominent school choice advocates. It seemed the CRC was gearing up to amend Floridas constitution to “nally allow for the major expansion of school vouchers the Legislature has long sought. Instead, the 37-member commission dropped its two major voucher expansion proposals last week „ and the CRC only meets every 20 years to determine constitutional amendments to put on the ballot. There is somewhat of a consensus this is going to be resolved by the courts,Ž said CRC member Erika Donalds, a Collier County School Board member who helped found a charter school there. Her husband is state Rep. Byron Donalds, a Republican member from Naples. In both cases, I think there is great support for both of those ideas on the CRC which is what makes it even harder not to move forward with it ƒ (but) I try to step back and look at the big picture at what can only be “xed through the constitution.Ž Proposal 4 would have struck the Blaine Amendment from the state constitution „ which prohibits public money from going to any religious institution, and thus any religiously af“liated private school. After a short but robust debate on Wednesday, that proposal was temporarily postponed.ŽVoucher expansion proposals wont be on ballotBy EMILY L. MAHONEYTAMPA BAY TIMESSCHOOL | 9SARASOTA „ Sarasota County Administrator Jonathan Lewis went into his budget workshop with his bosses, the Sarasota County commissioners, seeking a seal of approval for the assumptions being made for preparation of the 2019 budget. At the end of the hour-and-a-half presentation, he had received it. This lays the groundwork for the 2019 budget process,Ž Lewis said at the start of the workshop session. The earlier we get direction from the board, the better.Ž The countys budget of“ce and departments have been working on the 2019 budget since Dec. 8 when commissioners set their priorities for the coming year. The workshop was the “rst opportunity to present their working assumptions to commissioners for validation. One of those primary assumptions guiding development of the budget was maintaining levels of service and no increases in the property tax millage rate. By consensus, commissioners agreed with this assumption. Noting that there are things that might crop up at a later date, such as funding for school resource of“cers, Commission Chairwoman Nancy Detert said, We have until August to make any changes if necessary.Ž At the moment, the major unknown on the horizon Sarasota County approves 2019 budget preparationsBy WARREN RICHARDSONSUN CORRESPONDENTBUDGET | 9 Workshop was “rst chance to present working assumptions to commissioners for validation CORRECTIONA story in Mondays Sun was incorrect. When Sunseeker comes back before the Charlotte County Commission to amend the developers agreement, public hearings would be required. Also, the board will actually vote on the developers agreement twice today: at 10 a.m. as the Charlotte Harbor CRA, and at 2 p.m. the County Commission will vote on the agreement and the plat vacation. There will be public input before both votes.North Port man was stranded on sand bar, mud for week PHOTO PROVIDEDHartman aboard his 31-foot Kenner sailboat with his teenage daughter. HARTMANtests are paid for by patients, or their insurance company, or both when a co-pay or deductible is involved. For Medicare or Medicaid patients, the government pays the extra costs, which is eventually passed on to taxpayers.Ž One of the states largest insurance providers, Blue Cross and Blue Shield of Florida, has not seen an increase in the practice of defensive medicine, according to spokesperson for Florida Blue, Christie DeNave. The best estimate Florida Blue cited is about 3 percent of the nations health care spending or nearly $100 billion is related to malpractice cases and defensive medicine. We have not dropped any providers in Charlotte or Sarasota counties speci“cally based on malpractice claims history,Ž said DeNave. Also, Florida Blue has not seen an increase in defensive medicine. But according to Ness, if a hospital experiences a signi“cant payout, the care provided can take a hit. The hospital may have less money to purchase new equipment or maintain existing equipment effectively. The hospital may have to Most area hospitals refuse to discuss payouts related to allegations of medical malpractice from their patients. And, not everyone agrees this information is worthwhile for people to know, or that it is a re”ection on hospital safety. But at least some insurance industry experts say it does impact what patients pay and what kind of treatment people get. After experiencing a malpractice claim with a payout, physicians or healthcare providers might be hesitant to report a medical incident because of a fear of repercussions from the administration. Information about the incident may not be well communicated in the patients records and the next provider may not have this important information which could affect the future care of that patient,Ž said Jeff Ness, Tampa-based vice president of Diederich Healthcare, which provides insurance, consultations and risk assessments in Florida. Often after a physician goes through a lawsuit, he starts practicing defensive medicine in order to avoid such situations in the future. He may order extra tests or scans in order to prevent any possible mistakes,Ž Ness said. These extra costs for more Quiet claimsBy ANDREA PRAEGITZERSTAFF WRITERA large payment in a malpractice case does not necessarily indicate the provider or institution made a serious error ...„ Florida Medical AssociationHospitals, targets of big-dollar lawsuits, are tight-lippedLAWSUITS | 4FOTOLIAIts important for patients to learn how to advocate for themselves. BOTTOM LINEArea hospital officials are reluctant to discuss the impact of lawsuits „ which may or may not indicate the quality care of a hospital, and can be more about big-dollar payouts. BY THE BEDS€ Bayfront Punta Gorda = 208 € Bayfront Port Charlotte = 254 € Fawcett Memorial = 237 € Doctors Hospital of Sarasota = 155 € Englewood Community Hospital = 100 € Sarasota Memorial Hospital = 829 € Bayfront Venice = 312 „ SOURCE: Florida Agency for Healthcare Administration Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 86AMERICAS BEST COMMUNITY DAILY 0 percent chance of rainHigh 83 Low 56$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...How much rice should be used to make paella? 705252000258Daily Edition $1.50 Tuesday, March 27, 2018 GOV. SCOTT POISED TO JUMP INTO FLORIDAS RACE FOR US SENATERepublican Gov. Rick Scott appears ready to jump into Floridas Senate race, setting up a high-prole showdown against incumben t Democratic Sen. Bill Nelson. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7 State ......................11 OUR TOWN: Calendar ..................4 Classifieds ..........6-11 Local News ..1-5, 11-12NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................3 Stocks ...................4-5 TV Listings ................6 Weather ...................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 LOCAL/REGIONAL NEWSENGLEWOOD „ Sarasota County historian John McCarthy will give a presentation on the globally signi“cantŽ discovery of a 7,200-yearold burial site off Manasota Key. The presentation is the “rst one in this area on this historical “nd. It is set for 7 p.m. tonight in the Fellowship Hall of Englewood United Methodist Church, 700 E. Dearborn St., and is hosted by the Lemon Bay Historical Society. The discovery of the ancient burial ground has led to a groundbreaking project. McCarthy, executive director of Hi storic Spanish Point, has 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. All proceeds will benefit the Lemon Bay Historical Societys project to move the Historic Green Street Church museum from its present location to a spot at the Lemon Bay Cemetery on Indiana Avenue. For more information, visit lemonbayhistory.com.Manasota burial ground is topic of meeting tonightSTAFF REPORT PHOTO PROVIDEDJohn McCarthy will speak about the newly discovered burial ground that scientists are studying o Manasota Key at a meeting set for Tuesday in the Fellowship Hall at the Englewood United Methodist Church, 300 E. Dearborn St., Englewood.The Charlotte County Commission is considering changing the name of the new South County Library and Archive to Punta Gorda Charlotte Library. The name change will be up for board approval at todays County Commission meeting. For the new facility, the board will also be voting on an amendment to the contract with Sarasota “rm Willis Smith Construction to determine the maximum price for the management/ construction phase of the project from $6,169,072 to a revised total contract amount of $6,238,939. The board is considering the name change due to requests from the community, according to Tommy Scott, director of Community Services with the county. The board is the only one with the authority to name county buildings,Ž said Scott. Since the construction is going to begin soon, they wanted to address that request from the community.Ž City Manager Howard Kunik said the City Council requested a different name because the current one didnt resemble the title of the citys only current library, Punta Gorda Library. The name change request was made in accordance with the Friends of the Punta Gorda Library and the general community. We are grateful that the name Punta Gorda Library is incorporated in the new title,Ž said Kunik, and recognize that adding the name Charlotte to it is similar to the Englewood Charlotte Library.Ž Construction for the new facility is currently listed to begin in April, according to the county. The building will house a library area, meeting rooms, Friends of the Library area, youth and program space, computer area with instructional classes and about 1,000 square feet for archive functions. The new facility will be located off of Shreve Street, just north of History Park. Todays board meeting is set to begin at 9 a.m. at 18500 Murdock Circle, Commission Chambers, Room No. 119.Email: dsutphin@sun-herald.comCharlotte to vote on name change, price for South County Library By DANIEL SUTPHINSTAFF WRITER The Charlotte County Commission is expected to vote today to rename the South County Regional Park Disc Golf Course at 670 Cooper St., Punta Gorda. An application was submitted to rename the disc golf course to the Sheri OBrien Memorial Disc Golf Course, in the honor of OBrien, founder the Charlotte County Disc Golfers Association, who recently passed away. OBrien is responsible for gaining the organization more than 200 members, as well as bringing the “rst Professional Disc Golf Association tournament to Charlotte County, according to the application. OBrien also led the effort to build the new South County Regional Park disc golf course. In addition, OBrien volunteered countless hours helping local charities kick off the annual Toys for Children Disc Golf Tournament in 2016, which provides donated toys to Charlotte County children. OBrien was known to donate her time by feeding the homeless and often providing company to the elderly in local nursing homes.South County Regional Park Disc Golf Course to be renamedBy DESTINY LIDDLESUN INTERN IF YOU GO The meeting will be held today at the Charlotte County Commission Chambers at 9 a.m. at 18500 Murdock Circle, Commission Chambers, Room 119.SARASOTA „ Following the recommendation by Sheriff Tom Knight, the Sarasota County School Board is discussing a new safety plan. Knight released a letter last week stating he was offering the district to continue the school resource of“cer program or additional of“cers who would work as a security force. The security of“cers would be trained deputies who would only provide patrols during school hours. The use of the deputies would help “ll in the hole for the district, which does not have SROs at many of its elementary schools. In addition to security of“cers, the board can decide if it wants to continue its contract with North Port and Sarasota. Currently, North Port and Sarasota provide of“cers to act as SROs. Through Knights plan, the board has the authority to change agreements and use deputies in place of police of“cers. During Thursdays School Board workshop, Superintendent Todd Bowden asked for direction and what the district recommends for Knight to do. Currently, the district has a $1.4 million from the state to provide additional safety and security resources. Bowden said that money would be going to additional SROs. The (use) of the $1.4 million was very speci“c to pay for SROs beyond the head counts for the 18-19 school year,Ž Bowden said. As budget discussions continued, Bowden said elementary schools would receive $66,150 built into budgets to fund additional SROs. The money allocated for SROs would not be allowed to be used for any other expenditures, he said. Of the $1.4 million provided by the state, Bowden said 15 to 16 percent would be shared with charter schools. The money given to the charter schools could not be used for anything outside of SROs and if they chose to contract private security the money provided by the state could not be used. Bowdens plan for the money is to provide SROs for the 21 schools in the county that currently do not have SROs. Currently, the Sarasota County Sheriffs Of“ce has 11 of“cers patrolling 10 schools in the district, with Riverview High School in Sarasota having a second of“cer on campus. Schools in Venice, North Port and within Sarasota city limits have of“cers provided by the municipality. Venice offers to fund their own SROs, and will be sending its plan to the district in the next few weeks. Bowden said he had already reached out to North Port about funding the additional of“cers, but was concerned because there are more than a dozen vacancies at North Port Police Department. Bowden said he was worried the vacancies would not be “lled to have of“cers present in time. Speaking to the Sun Bowden said if North Port were to “ll the vacancies, the district would continue to split the cost with the city. Bowden said this motion would not affect the current agreement with the North Port SROs. The board was made a motion to staff all of the remaining elementary schools in the district with off-duty of“cers to provide security until the end of the school year. The plan allows for the board to revisit it. While North Ports elementary schools do not have SROs, Heron Creek and Woodland Middle Schools and North Port High School currently do have patrols. The of“cers are assigned to patrol the schools for the 180 days of school being in session. The current SRO program is staffed by patrol of“cers who work 52 weeks of the year, while the second plan looks at deputies who are not working street patrol, but are working 190 days focused on patrolling the schools. This patrol, according to a letter Knight released, would focus solely on the schools and would not provide the additional services SROs provide. These additional services involve student and classroom interaction. The of“cers involved in the other program would have arresting powers, carry guns, and function as on-site security. The discussion of security stretched into the Capital Improvement Fund overview. During the March 6 meeting, Assistant Superintendent for Operations Scott Lempe said the safety and security department needed an additional $25 million. That money, Lempe said, would go to fund to meet the requirements set by Gov. Rick Scott. Board member Caroline Zucker expressed concern about moving projects to Year Two, many of the projects having been proposed before. Zucker named projects like the building repairs at Englewood Elementary and Gocio Elementary. Lempe said those projects would move to free up money for the work that needs to be done to meet the requirements. Another issue raised by Zucker was buses. On March 6, Lempe suggested for the new school year the district would not order new buses, to free up around $3 million for the construction needed. Currently, the oldest bus in the ”eet is 14 years old, and per district policy it would need to be replaced. Lempe said the district currently keeps buses for 14 years, and its white ”eet for 10 years. Zucker dismissed the idea and Lempe said it was only an example, and the district could make cuts elsewhere. Email: aherrera@sun-herald.comSarasota School Board discusses possible security plansBy ALEXANDRA HERRERA STAFF WRITER Tax help availableThe AARP Tax-Aide program will provide free income tax assistance lasting until April 16 in North Port. AARP membership is not required. A taxpayer wanting to participate is asked to bring a photo ID, Social Security card or SSA 1099, the tax return from last year and other documents needed for tax needs. It will take place Mondays from 9 a.m. to 1 p.m. at Holiday Park Recreation Center, Tuscola Boulevard, Phase 1 Rec Hall; Wednesdays from 10:30 a.m. to 5 p.m. at the North Port Senior Center, 4940 Pan American Blvd.; Thursdays from 9 a.m. to 1 p.m. San Pedro Church Activity Center, 14380 Tamiami Trail; and Fridays from 10:30 a.m. to 2:30 p.m. at the North Port Senior Center, 4940 Pan American Blvd., North Port.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.Art in Public Places eventCome Take a Walk On The Wild Side,Ž Wednesday, March 28 from 5 p.m. to 7 p.m. as we celebrate and enjoy Natures PhotographyŽ by Linda ONeill at Charlotte Memorial Funeral Home and Cemetery, 9400 Indian Springs Cemetery Road, Punta Gorda. Linda is president of our local photo club and studied with the New York Institute of Photography. This event is part of the Charlotte County Art Councils Art in Public PlacesŽ program. For more information, go www.charlottememorial.Legion Auxiliary offers dinners for charitiesThe American Legion Auxiliary Unit 103, 2101 Taylor Road, Punta Gorda is hosting a linguine and clams in red sauce dinner from 5 p.m. to 7 p.m. on Friday, March 30. Cost is $8. Also serving “sh dinner for $8 and a shrimp dinner or “sh and shrimp combo dinner for $9. Proceeds bene“t many charities, including the scholarship fund, Girls State and K-9s for Warriors. For more information, call 941-639-6337.Calling all golfersTEAM Punta Gorda is looking for sponsors and players for its 13th annual Golf Scramble to be held on April 21 at the St. Andrews South Golf Club, 1901 Deborah Dr., Punta Gorda. The golf outing, held in memory of TEAMs late CEO Judy Brentano, is a vital fundraiser for the organization and its many community projects. TEAM is committed to making the greater Punta Gorda area a great place to live, work and play. The scramble format is open to men and women of all abilities. The cost is $80 per player or $320 per foursome. Included are greens fees, cart, breakfast, lunch and prizes for hole-inone, putting contest, proximities and winning teams. Registration forms are available at the St. Andrews South Golf Club and Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda pro shops or register by calling, 941-214-0263 or register on the website, team puntagorda.org. COMMUNITY NEWS BRIEFSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia

PAGE 3

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531311

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 PAYOUT SNAPSHOT: $1 00,000 OR MORE These are indemnity payouts available through searches of the Florida Office of Insurance Regulations Medical Professional Lia bility database. Some payouts may involve multiple parties, and not all hospitals had returns for searches specifically under their current names. Lawsuits could take years to settle. Peace River Medical Center is now Bayfront Port Charlotte. Charlotte Regional Medical Center is now Bayfront Punta Gorda „ and both of those Bayfront hospitals are owned by Community Health Systems, which also owns Venice Regional Bayfront Health. HCA owns Englewood Community Hospital, Fawcett Memorial Hospital and Doctors Hospital of Sarasota. Sarasota Memorial Hospital is the only non-profit hospital covering the Charlotte and Sarasota counties. CHARLOTTE County Closed claims submitted to state 1/1/17-3/19/18 $100,000 or more INSURED NAME INDEMNITY PAID DATE OF LAST PAYMENT INJURY SEVERITY LOCATION INJURY OCCUR MEASURES TO MAKE LESS LIKELY LAWSUIT# Emcare, Inc./Dallas, TX $1,000,000 2/20/18 Permanent ER/Charlotte Regional Medical Center Unknown Y/16001256CA Leonard A. Benton, MD $250,000 10/5/17 Permanent Charlotte Pain Management Center Inc. Preventative measures discussed Y/ 14003 07CA John Hubicki, PA $250,000 10/09/17 Permanent Physician office Discuss preventative measures Y/ 1400307CA Fawcett $500,000 4/13/16 Permanent Fawcett/operating suite Review policies/procedures Y/13002153CA Fawcett $450,000 3/20/17 Temporary Fawcett/patient room Review policies/procedures Y/15001871CA Fawcett $400,000 7/20/17 Permanent Fawcett/patient room Review policies/procedures N Fawcett $250,000 6/2/17 Temporary Fawcett/operating suite Review policies/procedures N James McMullen, DO $300,000 12/15/16 Permanent ER/Charlotte Regional Medical Center Unknown Y/ 15000114CA James McMullen, DO $625,000 12/22/16 Permanent ER/Charlotte Regional Medical Center Unknown Y/16000124CA Muhammed Y. Memon, MD $230,000 6/7/17 Temporary ER/Peace River Medical Center Discuss preventative measures Y/15002142CA Muhammed Memon, MD $250,000 7/15/17 Temporary Fawcett/operating suite Unknown N Hosie Riley, MD $150,000 2/7/18 Permanent ER/Radiology/Peace River Medical Center NA Y/16001264CA Kendal Stiles, MD $1,000,000 2/20/18 Permanent ER/Charlotte Regional Medical Center Unknown Y/16001256CA Gary Youmans, MD $250,000 3/16/18 Permanent Fawcett/pathology Review policies/procedures N SARASOTA County Closed claims submitted to state 1/1/17-3/19/18 $100,000 or more INSURED NAME INDEMNITY PAID DATE OF LAST PAYMENT INJURY SEVERITY LOCATION INJURY OCCUR MEASURES TO MAKE LESS LIKELY LAWSUIT Ramon DeLeon, MD $150,000 1/4/18 Permanent Physician office n/A 2016-CA-004636-NC David Harris, MD $200,000 10/23/17 Permanent Physician office n/a 2016 CA 3237 NC Ludmila Goldstein, MD $150,000 2/14/18 Permanent Physician office n/a 2016CA3306 Sarasota Doctors Hospital $100,000 10/19/17 Permanent ER/Doctors Hospital Review policies/procedures N Enrique Rivera, MD $900,000 10/19/17 Permanent ER/Doctors Hospital Review policies/procedures N Lisa Tichenor, DO $337,500 7/20/17 Permanent ER/Sarasota Memorial Confer with attorney/adjuster 2016-CA-005988 Constantine Marousis, MD $450,000 6/5/17 Permanent Physician office Confer with attorney/adjuster N Sarasota Doctors Hospital $100,000 2/13/18 Temporary Doctors Hospital/operating suite Review policies/procedures N Mark Lonstein, MD $250,000 12/4/17 Permanent Sarasota Memorial/operating suite Case discussed w/defense/medical experts 2017-CA -001932-NC Jeffrey Zacks, MD $225,000 12/19/16 Permanent Pathology lab Discussion of preventative measures 2014-CA-005340NC David Sugar, MD $240,000 6/27/17 Permanent Sarasota Memorial/operating suite Discussion of preventative measures N Jennifer Swanson, MD $250,000 4/4/17 Temporary Lakewood Ranch Medical Center/operating suite unknown N Stacey South, MD $245,000 8/23/17 Temporary Patient room/Doctors Hospital unknown 17-CA000846-NC US Stem Cell Clinic, LLC $950,170 5/26/16 Permanent Physician office (Sarasota) unknown 2105-021463 (Dade) Kyle Garner, MD $125,000 12/20/16 Temporary Physician office unknown N Jacques Eslangon, DDS $325,000 8/10/17 Temporary Dental procedure room Discussion with defense/insurer 2014CA7226 Frantz Simeon, MD $1,000,000 4/30/16 Permanent Sarasota County Jail cell none 2015CA000872NC „ SOURCE: Florida Office of Insurance Regulation Medical Professional Liability searchlower staf“ng levels, which can often cause healthcare providers to be overworked „ when a physician or nurse is tired or stressed, then they may not provide the best possible care to other patients. This, in turn, can actually expose healthcare providers or hospitals to more lawsuits.Ž Fawcett Memorial Hospital, for example, was accused in a recent medical negligence lawsuit this year that is still pending in Charlotte County of inadequate staf“ngŽ that was allegedly done for the purposes of decreasing costs and increasing pro“tability.Ž In court “lings, though, the hospital has denied the allegations and called the accusation in its response “led in court scandalous, highly in”ammatory and improper commentary.Ž Fawcett would not comment on any questions from the Sun involving claims payouts on its behalf and said they prioritize patient safety and quality care outcomesŽ and noted accreditations and positive designations. Such refusal was the norm for area hospitals. When asked for payouts related to claims of medical malpractice, Englewood Community Hospital, along with Bayfront Health locations in Punta Gorda, Port Charlotte and Venice, also would not respond or give any reasons why. But one hospital in the area „ the only not-forpro“t „ did answer the Suns questions about its medical malpractice claims. As a public hospital, Sarasota Memorial is a longstanding supporter of transparency and committed to providing the public with accurate, meaningful information about quality,Ž said Kim Savage, spokesperson for the hospital. Sarasota Memorial is governed by a publicly elected hospital board. Sarasota Memorial along with one other hospital in the area „ Englewood Community Hospital „ have AŽ grades in the latest hospital safety rankings from the national nonpro“t Leapfrog Group. Bayfront Punta Gorda and Venice got a CŽ in the fall, Fawcett got a BŽ and Bayfront Port Charlotte got a DŽ. Leapfrog doesnt review or consider malpractice claims in any of our ratings and does not have plans to do so in the future,Ž said Leapfrog spokesperson Cletis Fox. That said, we do support this information being made available to the public in a transparent way such that patients can access it as a factor in choosing where to seek care.Ž PAY OUTSThis month, Diederich released its annual Medical Malpractice Payout Analysis based on data from the National Practitioner Databank showing Florida saw a 17 percent increase in payouts in 2017 compared to the year before. Overall, $260,480,550 was paid out „ more than any other southern state including Texas. The National Practitioner Databank doesnt include the claims paid out involving only hospitals „ just claim payouts involving physicians or physicians and hospitals. The state also has a website through the Florida Of“ce of Insurance Regulation that the public can search for “lings by insurers on payouts related to medical liability. Its also limited, though. Five of the seven largest HMOs in Florida do not appear in this listing as having claims,Ž according to a statement by HMOs. If hospitals or HMOs do not self-report a claim, there is no way for OIR to track it,Ž said FOIR Deputy Director of Communications Karen Kees. Hospitals dont have to let FOIR know when they dont have any claims, either. The of“ce does not have authority to impose “nes against hospitals,Ž said Kees. It does with an insurer, commercial self-insurance fund, medical malpractice self-insurance fund, or risk retention group that violates requirements of reporting closed claims to FOIR. Claims against physicians are also publicly available through the Florida Department of Health website, which does not include claims involving hospitals. The Agency for Health Care Administration has regulatory authority over hospitals in the state. SMH is self-insured and it reports all of its closed claims and settlements to FOIR, Savage said. Searches of FOIR for the Bayfront hospitals by their current names, meanwhile, did not return results. Closed claims showed up under former names including Charlotte Regional Medical Center and Peace River Medical Center „ which are now Bayfront Punta Gorda and Bayfront Port Charlotte. Thats not to say there havent been lawsuits. During the past year, FOIR information shows the largest payout for a claim in Charlotte County of $1 million involved a doctor and Emcare Inc. in connection to alleged permanent injury in the ER of Charlotte Regional Medical Center. That lawsuit “led in 2015 in Charlotte County listed Punta Gorda HMA, LLC as a defendant but there are no claims reported with FOIR involving the names Punta Gorda HMA or Bayfront Health Punta Gorda. Meanwhile, claims information for Fawcett is accessible through FOIR by its current name. In submissions to FOIR last year, Fawcett was involved in four professional liability claims amounting to about $1.6 million in indemnity payouts through the hospitals insurers, FOIR information shows. Meanwhile, in Sarasota County last year to date, the largest single payout of $1 million involved alleged injury at the LAWSUITSFROM PAGE 1 SARASOTA MEMORIAL OPTS FOR TRANSPARENCYThe Sun asked the same five questions regarding medical malpractice claim payouts to area hospitals including Sarasota Memorial, Englewood Community, Fawcett Memorial, along with Bayfront locations in Venice, Port Charlotte and Punta Gorda. All the hospitals except one declinded to respond to the questions or provide a reason why. Sarasota Memorial was the only hospital to respond. Here is what officials at that hospital said: Q) Does the hospital track settlements paid out by its insurers on claims of alleged medical malpractice? If so, how much money has been paid out on the hospitals behalf over the past five years, and does this affect hospital operations or policies? A) Sarasota Memorial Health Care System/ Sarasota Memorial Hospital (SMH) is the only public health system in Sarasota, Manatee and Charlotte counties. It is a not-for-profit safety net hospital owned and operated by the Sarasota County Public Hospital District and governed by a publicly elected nine-member Hospital Board. As a subdivision of the state, SMH falls under sovereign immunity laws that limit our medical malpractice liability to $200,000 per individual and $300,000 per incident. We are self-insured and report our closed claims/settlements to the Florida Office of Insurance Regulation. In the past five years, our medical malpractice settlements totaled $892,500. Q) Are there any examples of times where indemnity is paid by insurers for the hospital on claims of alleged medical malpractice and the hospital has adjusted policies or procedures internally in connection to that? If so, would you share an example? A) Providing safe patient care is Sarasota Memorials number 1 priority. We even use SMH as an acronym to emphasize its importance: S … Safety M … Matters H … Here SEARCH€ Medical professional liability reporting of claims through the Florida Office of Insurance Regulation here: https://apps.fldfs.com/PLCR/ Search/MPLClaim.aspx Note: Not all claims from HMOs are included in the site. MALPRACTICE PAYOUTSThe 2018 Diederich Healthcare national analysis on medical malpractice payouts involving physicians and hospitals was released this month as a serviceŽ to its clients and physicians nationwide. Here are its findings: MEDICAL MALPRACTICE PAYOUTS IN THE SOUTH (2017) State Payout Per Capita % (increase/decrease) from 2016 Florida $260,480,550 $12.41 17.01% increase Georgia $148,249,800 $14.21 24.8 % increase Tennessee $44,694,050 $6.65 17.46& increase Louisiana $68,145,250 $14.55 56.03% increase Texas $120,976,550 $4.27 33.67% increase West Virginia $35,920,000 $19.78 7.41% increase Virginia $67,883,500 $8.01 2.09% decrease South Carolina $35,363,500 $7.04 .65% decrease Oklahoma $33,430,800 $8.50 15.35% decrease North Carolina $41,342,000 $4.02 33.17% increase Mississippi $18,070,250 $6.06 24.02% decrease Kentucky $43,399,100 $9.74 17.11% increase Arkansas $19,649,050 $6.54 28.62% decrease Alabama $24,330,000 $4.99 6.89% decrease NATIONAL SEVERITY OF OUTCOME (2017) Percentage of payment amounts by severity of alleged outcome Outcome percent Average payment € Death: 30% $374,530 € Major permanent injury: 20% $600,797 € Significant permanent injury: 18% $424,645 € Quadriplegic/brain damage/lifelong care: 12% $1,029,105 € Minor permanent injury: 8% $600,797 € Major temporary injury: 7% $214,407 € Other: 5% $109,583 (cannot be determined) $91,678 (emotional injury) $72,850 (minor temporary) $34,333 (insignificant injury) „ SOURCE: 2018 Medical Malpractice Payout Analysis fr om Diederich Healthcare/National Practitioner Databank Percentage of payment amounts by malpractice allegation € Diagnosis: 34% € Surgery: 22% € Treatment: 19% € Obstetrics: 9% € Other: 6% € Medication: 5% € Monitoring: 5% NATIONAL PATIENT GENDER BY PAYMENTS € Male: $1,900,436,250 € Female: $2,011,221,050 € Unknown: $13,415,950 NATIONAL PATIENT TYPE INVOLVING PAYMENTS € Inpatient: 44% € Outpatient: 40% € Both: 8% € Unknown: 7% NATIONAL PATIENTS RANKED BY AGE (most to least payment amounts) 1) 50-59 2.) 40-49 and 60-69 3.) 30-39 4.) Under 1 5.) 70-79 6.) Fetus 7.) 1-9 8.) 80-89 Claims against hospitals not included unless a practitioner was included in claimLAWSUITS | 5FROM PAGE ONE

PAGE 5

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 5 CHARLOTTE Leonore AsperyLeonore LennyŽ Aspery, 74, of Port Charlotte, Florida, passed away Monday, Feb. 12, 2018. Arrangements are by Englewood Community Funeral Home and Cremation Service.Mary S. CoffeyMary Shepard Coffey died at her Lake Suzy home on March 23, 2018. She is survived by her husband of 42 years, Robert J. Coffey. Arrangements are by Larry Taylor Funeral and Cremation Services.James B. Hall Sr.James Bradley Hall Sr., 90, of St. Charles, Missouri, and former resident of Port Charlotte, Florida, died Wednesday, March 21, 2018 in St. Charles. Graveside services and Arrangements by Roberson Funeral Home Port Charlotte Chapel.William G. OuterbridgeWilliam BillŽ G. Outerbridge, 84, of Port Charlotte, went to be with the Lord on Friday, March 16, 2018. He was born in England but at an early age moved to Bermuda. Bill immigrated to the U.S. in 1958 and spent over 35 years in the Chicago area working for Trans World Airlines. He and his family spent many wonderful years traveling during this time. He moved to Port Charlotte in 1994, after his retirement and lived the Florida lifestyle by ful“lling his passion for “shing and boating. Bill is a veteran of the U.S. Army having served in the Korean War. Bill was a member of Hope Lutheran Church in Gulf Cove. Bill is survived by his wife of 58 years, Marlene, whom he met in Bermuda while she was there on vacation. He is also survived by his son, Robert (Leslie) Outerbridge; daughter, Denise (Glen) Johnson; grandsons, Nick (Jen), Chris and Joshua Outerbridge; granddaughters, Kayla and Jenna Johnson; great-grandchildren, Caleb, Noah and Ella Outerbridge; his sister, Sally; and brothers, Daniel, Thomas and George all in Bermuda;many nieces and nephews; sister-in-law and brother-in-law, Carol and Robert DeBroka. Bill was preceded in death by his sisters, Joan and Avril; and brothers Frederick and John. A Celebration of Life Service will be held on Saturday, April 7, 2018 at 10:30. In lieu of ”owers, donations may be made to Hope Lutheran Church, 14200 Hopewell Avenue, Port Charlotte, FL. 33981.NORTH PORT Gerald L. DuncanGerald JerryŽ L. Duncan, 76, of North Port, Florida, passed away Thursday, Mar ch 22, 2018. He was born Sept. 20, 1941 in Grand Forks, North Dakota. Jerry retired from Caterpillar Tractor as of“ce supervisor after 36 years of service. He and Karen moved to North Port, Florida, in 2000 from Peoria, Illinois. Jerry was member of Murdock Baptist Church, Riverwood Croquet Club and Freedom Boat Club. He is greatly missed by his wife of 37 years, Karen; daughters, Holly (John) Dixon of Peoria, Illinois and Susan (Ken) Hilst of Tucson, Arizona; sons, Bill Duncan of Buena Vista, Colorodo and Brad (Sandra) VanBeuning of Washington, Illinois; sisters, Louise Breining, Jan (Carl) Pate and Faye Duncan all of Sacramento, Californ ia; seven grandchildren and one great-granddaughter. Memorial Service will held at 10 a.m. On Wednesday, March 28, at Murdock Baptist Church, 18375 Cochran Blvd, Port Charlotte, FL 33948. Donations can be made to the church in memory of Jerry. Arrangements were made in Port Charlotte, Florida.ENGLEWOODThere were no deaths reported in Englewood on Monday.DESOTOThere were no deaths reported in Desoto on Monday. OBITUARIES A traf“c stop for a seatbelt violation led to the arrest of a suspected meth dealer in Punta Gorda Sunday, the Charlotte County Sheriffs Of“ce reported. A CCSO deputy stopped Joshua Matzen, 42, of the 3100 block of Duncan Road, for a seatbelt violation around 7 p.m. The license plate on his vehicle also showed an expired registration to a trailer. While talking with Matzen, the deputy grew concerned that he was using illegal drugs. Matzen consented to a search, and the deputy found 1.2 grams of methamphetamine in his pocket, according to a press release. Matzen was arrested, charged with possession of a controlled substance and possession of drug paraphernalia. At the Charlotte County Jail, his bond was set at $6,500 Monday. During the investigation, additional information was given to the deputy about a larger amount of amphetamines at a nearby storage unit. The deputy responded to Five Oaks Mini Storage located at 25191 East Olympia Ave. in Punta Gorda, where an open unit was occupied by two subjects, matching the descriptions provided during the traf“c stop. The two individuals were identi“ed as Michael Goff, 40, of the 35500 block of Washington Loop Road, and a 25-year-old female. Outside the storage unit, a black plastic trash bag and a smaller plastic shopping bag were sitting by the open door. Goff denied the deputy permission to search the unit, so a drug detector canine was called in to run past the unit. The handler observed the K-9 alert to one of the plastic bags, indicating the presence of narcotics. Both Goff and Walton said the bags did not belong to them and were likely trash from the unit. The deputy opened the plastic shopping bag, “nding three bags containing a total of 56 grams of methamphetamine, according to the press release. The methamphetamine was packaged and labeled for sale, the deputy observed. A Samsung cell phone charger, compatible with the phone in Goffs possession, was also located inside the bag. Goff and the female were separated and read their Miranda rights. Each provided a statement to deputies, after which Goff was placed under arrest. He was charged with traf“cking more than 14 grams of amphetamines, possession with intent to sell methamphetamine, and possession of drug paraphernalia. His bond is $251,500. CCSO encourages anyone with knowledge of drug activity to contact the agency by phone at 941-639-2101 or report it online at www.ccso.org. Individuals can also contact Southwest Florida Crime Stoppers to remain anonymous and receive a cash reward for information leading to an arrest.Traffic stop leads to Punta Gorda meth arrestBy ANNE EASKERSTAFF WRITER PHOTOS PROVIDEDA CCSO deputy arrested a suspected meth dealer Sunday after gaining information during a trac stop. Bags of methamphetamine labeled for sale were located at a storage unit in Punta Gorda Sunday.Community Presbyterian Churc h, 405 S McCall Road, Englewood. Maundy Thursday on March 29 at 7 p.m., Good Friday on March 30 at noon, and Easter Sunday on April 1 at 10 a.m. Children are welcome. For more information, call 941-474-9579. 1st 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, 941-6390001, 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. 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 941-625-4945. HOLY WEEK EVENTSSarasota County Jail and a physician. Despite it having more beds than the hospitals in Charlotte County, Sarasota Memorial was not directly named as the insured entity on recent claims last year that were paid out for over $100,000. In the past five years, our medical malpractice settlements totaled $892,500,Ž said Savage. As a subdivision of the state, Sarasota Memorial falls under sovereign immunity laws that limit medical malpractice liability to $200,000 per individual and $300,000 per incident, Savage said. A claim involving Fawcett and others mentioned a craniotomy „ or surgery in the skull „ that was allegedly begun on the wrong side of someones head and $250,000 was paid by insurers last year. Some claims involve other insured entities and doctors as well. Despite its transparency, Sarasota Memorial contends comparing medical malpractice claims is not a valid way to assess hospital safety.Ž Still, these claims are about more than money „ at least for Sarasota Memorial. If the situation resulted from a medical mistake or oversight, we will take steps to prevent it from happening again, and if appropriate, offer compensation,Ž said Savage. Complaints are opportunities, Savage said, to learn and reduce potential risks to others.Ž But larger hospitals offering high-risk specialties, will generally have more claims and higher payouts, she noted. Florida Hospital Association and Florida Medical Association caution against reading too much into malpractice claims and payouts. A large payment in a malpractice case does not necessarily indicate the provider or institution made a serious error... Payment of a claim should not be a presumption that malpractice has occurred,Ž according to the FMA. An attorney may include a hospital in a medical malpractice suit if any fault can be shown. Hospitals usually have more resources to protect and are often perceived as deep pockets,Ž Ness said.Email: apraegitzer@sun-herald.comLAWSUITSFROM PAGE 4 FROM PAGE ONE adno=54529548 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50531542 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50532711 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 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 IEWPOINTCreate laws to restrict guns Gun-free zones inviting to shooters Bolton in place for the next war Community rallied to Feed the Harbor PG may become another Marco Island Two CRAs in Sarasota Smoke it, dont park Need real policy, not nger in the air Keep religion out of politicsEditor: Saturday was the “rst time my wife and I marched in a protest. In talking with many others, this was their “rst time too. We listened to several students speak eloquently and passionately about their experiences with gun violence. The students at Marjory Stoneman Douglas and all over the country have started an amazing movement and it would be a shame if nothing came of these young peoples efforts. Lets be clear with what we want. We want assault weapons and high-capacity magazines banned. Close loopholes in background checks. Arming teachers makes no sense. Think hard about the implications. The NRA spreads fear among its members that the government will be coming for you and you must be armed. Lately, they gaslight us by saying that assault weapons are already banned and guns like the AR-15 are not an assault weapon. We have veterans that will tell you different, and I believe them. There are 325 million people in this country and our government does not care about you individually, so stop believing this nonsense. Countries that have banned assault weapons have eliminated mass shootings. The Second Amendment does not provide an unlimited right regarding guns. Justice Antonin Scalia said so. We can make laws that restrict guns and should. Lets help these students make change. Write your representatives and if they dont listen, and still receive money from the NRA, lets vote them out.Thomas J. Kaminski Punta GordaEditor: I was happy to read the letter on student safety in Fridays paper. Its about time we were treated to some common sense about all the publicity these days. It seems obvious to me that gun-free zones only invite these shooters in to the Editor: John Bolton has now been added to Trumps war cabinet. Bolton is a hard-headed war-monger who never saw a war he didnt like. Editor: Thank you Charlotte County residents for your generosity. The ninth annual Feed the HarborŽ food drive organized by a committee representing “ve churches collected an estimated 28,700 pounds of food for 24 local food pantries the weekend of Feb. 25. Churches, shoppers, approximately 175 volunteers from churches, in-kind donors, Publix stores, H.E.L.P. and pantries helped make this ecumenical event very successful. I am told the dollar value of food collected is over $50,000. That is a great impact for a one-day event. The more signi“cant value is to the people who will be helped because you shared what you have with those who have less. Many churches participated by asking their congregations and parishioners to shop after church the weekend of Feb. 25. Many in this wonderful community, doing their Sunday shopping, were unaware of the event in advance but were given shopping lists and donated food purchases. As a bonus, our kids and grandkids who shopped got to experience a life lesson in giving. All local Publix stores in Charlotte County and all Publix stores in Englewood were very supportive in assisting with this event. Inkind donations from The Joy FM, iHeart radio, Extra Space Self Storage, Five Star Realty, and Jerry Hayes of Remax Anchor Realty in Punta Gorda also helped make this event happen. Thank you again for helping meet the needs of the less fortunate in Charlotte County.Bill Martin Punta GordaEditor: I believe our city of Punta Gorda is going to become what the majority of us moved here to avoid. The high rises of Naples, Marco Island and the East Coast. Our local government is prostituting our true branding that they seem to talk about all the time. That being the quaintness that sets us aside from the rest. Now the Sun is editorializing without identifying the writer and bashing another commodity to our community, the Guitar Army, who have entertained us and again help make us the biggest little town in Southwest Florida. I hope the local government will listen to the people who elected them to represent the voters.Beverly Scheu Punta GordaEditor: On March 14 there was a article in Englewood Sun about commissioners having a workshop concerning the CRA. They welcome your thoughts via email: commissioners@scgov.net. Englewood has one of the two CRAs in Sarasota County. Jake Leonard EnglewoodEditor: Things have really changed in Punta Gorda. Remember when it was against the law to smoke the grass and OK to park on it? Now it is against the law to park on it and OK to smoke it. (Medical Marijuana clinics approved).Steve Lineberry Punta GordaEditor: There is no real plan in place for Trumps so-called tariffs on imported steel and aluminum. Chaos is the right word on such an ill-conceived roll-out, especially when Twitter is not the appropriate tool for such action. European nations and most of the world see Trumps work as confusing, rushed and potentially crisisinducing). That is typical for Editor: Many religious groups oppose abortion. Catholics are told to abstain from birth control. Some Christian sects require a wife to be subservient to her husband. Mormons preach chastity before marriage. Muslims require their women to dress modestly, covering themselves from head to ankle. All Jewish male babies must be circumcised. Sikhs are required to carry on their person several sacred objects, one of which is a knife. Jains prohibit the killing of any living thing; human, animal or insect. Im sure other religions have their own speci“cs. One of the principles upon which this country was founded is freedom of religion. That insures that anyone can practice his faith unmolested. It also means that no one can force someone else to adhere to their religious beliefs. James Madison said, Religion and government will exist in greater purity the less they are mixed together.Ž Thomas Jefferson said, Christianity neither is, nor ever was a part of the common law,Ž and John Adams said, The government of the United States is not in any sense founded on the Christian religion.Ž Why then should any religious beliefs be enforced or prohibited by our civil laws? Keep religion out of politics. The more civilized countries do.Barbara Deeble Port CharlotteCloser partnership is desirable for Sunseeker, countyOUR POSITION: The proposed Sunseeker resort in Charlotte Harbor will be a “nancial windfall and elevate Charlotte County to a national destination, but the county must be vigilant in forming a partnership that is fair.Charlotte County commissioners are poised today to sign off on a developers agreement with Sunseeker resort „ owned by Allegiant Airlines „ for its massive Charlotte Harbor development. It will be a giant step toward the building of 840 condominiums and a 275-bed hotel on 22 acres of one of the last available urban waterfront locations on the Gulf Coast. While there certainly could be tweaks and agreements between Sunseeker and the county down the road, todays approval will move the ball into the developers court and fasttrack construction. For the record, we are in favor of the development. It will be an economic engine that will help keep taxes for homeowners low while providing jobs and drive further development of an area of Charlotte County that has been slighted. There are, of course, those who would disagree. They would point to the simple neighborhood along the waterfront there as some of the last of the old FloridaŽ lifestyle. They would argue the traf“c will be a burden and that giving up public access „ and potentially a chunk of Bayshore Live Oak Park for a parking garage „ is a bad idea. We have our concerns, too, especially about a wall that would be built around the development, starting at the foot of the southbound bridge on U.S. 41 and going down Main Street to the water. A wall does not sound very attractive for those who used to be able to spot the water between small businesses and open land „ nor does it enhance the image of public access to the resort. If the partnership between the county and Allegiant Airlines executives had been more conducive to sharing ideas and give-and-take, we would be more comfortable. Syd Kitson, developer of Babcock Ranch, set an example for cooperation with the county when he spent months, years even, mapping out his giant solar city in the eastern portion of the county. Kitson worked with environmentalists and others to carve out a wildlife corridor. He listened to school administrators when planning his charter school. He talked with transportation folks to explore ideas for the expected increase in traf“c. Kitson held public meetings. He talked to civic groups. He was a frequent visitor to the Sun newsroom. And, when and if a problem arose, it was quickly addressed. We havent sensed that same type of partnership with Sunseeker. There certainly has not been the same opportunity for communication with John Redmond, president of Allegiant Airlines, as there was with Kitson or even Don Schrotenboer, president and CEO of Private Equity Group, which has a deal to develop Murdock Village. Redmond, of course, works in Las Vegas. Thats a tough commute. But he certainly has been in town and he has others who will be in charge of construction who can share a lot of knowledge and insight. We believe a public town halltype meeting would go a long way toward soothing those who are anxious about the transformation of Charlotte Harbor. Meanwhile, we await with much anticipation the gr oundbreaking at Sunseeker resort. schools as they know there will be no resistance to their attacks.Dave Newell Punta GordaThe reason for the war cabinet is simple. When Mueller “nally charges Trump, the president will start a war with someone in order to survive. I guarantee it.Ronald R. Bupp Englewooda bombastic president, who claimed success in running a business. Essentially, there are no speci“cs on paying such tariffs overseas by countries and corporate interests, and here U.S.-based car producers, appliance makes and others want exemptions. See, you need more than a “nger in the air to make policy. The application process was just printed and it takes 90 days to process. Trumps rule that 25 percent on steel and 10 percent on aluminum exempted Canada and Mexico, but for how long? Most of this tariffs focus on China, but that country only exports 2.5 percent of our steel. In any event, trade ministers and a host of others now see a severe crisis coming. If you were going to do anything, the best way was quotas. They bring issues too, but not 25 percent tariffs on steel and 10 percent on aluminum. Quotas were utilized by the American auto industry in the 1970s, which was not a great deal. We need to have a methodology that works, and not a “nger in the air diplomacy.Bill Weightman North Port

PAGE 7

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTFor several hours on Saturday, cynicism was banned from the streets of what on many days seems to be the most cynical city in the world. Throngs estimated to number up to 800,000, and perhaps more, gathered because a group of determined, organized, eloquent and extremely shrewd high school students asked them to come, and because too many Americans have been killed by guns. Suddenly, hope-mongers were stalking the nations capital. They believed, against so much past evidence, that the National Ri”e Association could be routed. The crowd seemed to expect it would require an election to usher in the reforms they seek. Vote them out!Ž was one of the days dominant chants. All along the march route, clipboard-wielding volunteers sought to entice the faithful to register so they could cast ballots to achieve that end. Cameron Kasky, one of the heroes of the Marjory Stoneman Douglas High School mobilization, drew raucous cheers when he began his speech with the words, Welcome to the revolution.Ž He was not imagining the storming of the Bastille or the revolt in Petrograd. His promise was peaceable and refreshingly practical. The voters are coming,Ž he declared. Cynicism, of course, was quickly restored to its normal place in the nations discourse. Tired complaints were hauled out to discount the March for Our LivesŽ visionaries who hit the pavements in locales across red and blue America on Saturday. Big demonstrations were nice but meant little. The NRA had crushed opponents before and would do so again. Teens and twenty-somethings lacked the discipline to stay with what would inevitably be a long “ght. Republican politicians wouldnt break an alliance with the gun lobby that has served them so well. But there are tough-minded reasons to believe that the cynics are wrong, even if the “ght ahead will be as hard as they say. To begin with, Saturdays marches achieved something that has never been accomplished before. Guns have long been a voting issue for those who insist that any and every restriction on “rearms is a danger to freedom. These marches “nally established guns as a voting issue for those who (as the signs carried by demonstrators declared in various ways) place the desire to save innocent lives ahead of preserving unlimited access to weapons. The Stoneman Douglas activists, including their able debaters and theater students, understood that their task was to alter the terms of the nations quarrel over guns and to take on the NRAs shibboleths, right down to the basics. Guns dont kill people. People kill people.Ž So goes the old NRA slogan. Actually, guns do kill people,Ž read a placard at the D.C. march. And the new revolutionaries have been making the essential argument: that our current approach to “rearms undercuts the rights of the unarmed far more than any restriction would ever impinge on the rights of gun owners. The NRA imagines a nation of universal gun-toting, an idea brilliantly mocked by Alex Wind, a student speaker who asked: Are they going to arm the person wearing the Mickey Mouse costume at Disney?Ž The unmistakably political character of this movement is another change. No phony bipartisanship. No pretending that everyone approaches this issue with good will. Thus the importance of Vote them out.Ž Thus the imperative of casting the NRA as the adversary and all who welcome its money and support as complicit. And the short-term agenda is very clear, as is the price of resisting it. Here is Kasky: The people demand a law banning the sale of assault weapons, the people demand we prohibit the sale of highcapacity magazines, the people demand universal background checks. Stand for us or beware.Ž Finally, this march established the gun safety alliance as multi-racial and intersectional, reaching far beyond its traditional base among suburban white liberals. Few voices echoing from the platform were more powerful than 11-year-old Naomi Wadlers. She declared that young African-American women who were victims of gun violence would no longer be seen as simply statistics instead of vibrant, beautiful girls full of potential.Ž In 1960, the nations attention was captured by young civil rights activists who sat in to integrate lunch counters in Greensboro, North Carolina. It is not romanticizing the young to say that at times in our history, only those not beaten down by the defeats of the past could “nd the courage and the strategic initiative to win old “ghts in new ways. On a crisp and beautiful spring day we witnessed a new dawn in the struggle to end gun violence. E.J. Dionnes email address is ejdionne@ washpost.com. The hope-mongers march trumps cynicism E.J. Dionne The Marjory Stoneman Douglas Public Safety Act, Floridas statutory response to the catastrophic loss of 17 school lives, has motivated districts throughout the state to intensify security at all schools. Charlotte County school leaders with assistance from the county sheriff and Punta Gordas police chief have reviewed measures consistently underway, as well as anticipating additional school resource of“cers and mental health professionals upon receipt of state funding. The act itself, while providing funds through the subsequent appropriations act, has been subjected to court action. National Ri”e Association is challenging raising the minimum age for gun purchases. A group of NRA members are contesting the ban on bump stocks for automatic “re. On the controversial component, Charlotte County schools have set the pace with an early announcement they will not be arming teachers. Each school will have a school resource of“cer and high schools will also have at least one security specialist. Funding has already been made speci“cally available through the Appropriations Act for community action treatment teams (CAT) that provide behavioral health and support services for troubled youth. Teams address therapeutic needs of the young people, assist parents to obtain service, make referrals to treatment providers, and ensure services are received. The school district and personnel are intimately involved in team functions. While Charlotte County was not included in the legislation with 33 other counties and regions, through the efforts of the countys lobbyist funds, some $750,000, were included for that purpose in the subsequent Appropriations Act. The original 33 areas receive recurring state funds and were shifted into the public safety bill. The Charlotte County CAT team was established in the Fiscal Year 20172018 budget as a new program and as a result of current House appropriation rules is subject to annual appropriations. Equity in appropriate recurring funding may be established with the installation of the new House speaker. A key component of the Charlotte County School Safety Plan acknowledges that student safety is protected by a sense of welcome and belonging for our students.Ž That is a major issue in assessing school climateŽ in each facility. It encompasses the quality of relationships among students and adults, the schools approach to behavior and discipline, and raises the question: What is the rate of suspensions and expulsions ? Is that an ultimate way of identifying troubled youth? School climateŽ affects the academic success of students and also their mental and emo tional health. To achieve that healthy environment for all students and to meet their needs, do Charlotte County schools have suf“cient psychologists, social workers, psychiatrists and guidance counselors ? Further enhancing safe schools these days raises many critical issues and basic questions. For extreme examples: What is a school districts response upon knowing a student brings a weapon to school? Are school staffs provided professional development sessions and activities in identi“cation of and subsequent referral procedures for troubled students? The community looks for answers from our schools as it continues to support them and to make them safer. Norm Goldman served New Jerseys major statewide educational institutions and received national and state recognition as an effective advocate for youthserving organizations.Striving to create safer schools in Charlotte County Norm Goldman Maybe the March For Our Lives pulled some people off the sideline and converted them to the cause of ending gun violence here and around the world. I hope so. But you know what? I know how the other side thinks, and they are betting against that. They “gure that within a few more days, maybe a couple of weeks, the story of Saturdays world-wide protests will vanish from the nightly news, front pages and the publics collective interest. They “gure everyone will be distracted by Donald Trump and Stormy Daniels, or some other event that becomes THE story of the news cycle. Sure, the students who organized and led marches „ especially those from Parkland „ were compelling and the crowds were large. But the other side is wagering that the majority of participants will soon lose the “re in their bellies that pushed them to get involved following the slaughter of 17 people at Marjory Stoneman Douglas High. Theyll be distracted enough with “nal exams, summer jobs or heading to college in the fall. Oh sure, some of them will follow through on their vow to stay active during the buildup to the mid-term elections and that might ”ip a few seats to the Democrats. Not enough to change the balance of power though. Thats why we havent heard much from Paul Ryan or Mitch McConnell. Just lay low, let it burn out. Thats why the president, who tweets about everything, acted like the march had typhoid and avoided it „ although, to be fair, he did say Friday his administration will work to ban bump stocks. He did, by the way, “nd time to declare Sunday national Greek Independence Day „ so there is that. Florida U.S. Sen. Marco Rubio tried, as usual, to have it both ways. In a tweet he noted, Many support gun ban. But many others see it as infringement of #2A that wont prevent shootings. Protest is good way of making a point, but making a change will require both sides “nding common ground.Ž Stop right there, Senator. Multiple polls have shown that about 70 percent of Americans want strong regulation of “rearms. Thats a bit more de“nitive than some want this, but some want that.Ž Rubio also has been singled out by protesters for taking large donations from the National Ri”e Association, a group for whom common groundŽ means see it our way.Ž The NRA recently “led a federal law suit against a Florida bill that imposed modest restrictions on the sale of weapons like the AR-15. The state raised the minimum age to buy such a gun to 21 from 18, mandated a three-day waiting period, and an end to bump stocks. Important note: The law doesnt say an 18-year-old cant receive and own an AR-15 as a gift or through other means. They just have to wait to before they can go to a gun store and buy one. The NRA called that an attack on the Second Amendm ent. How is anyone to supposed to “nd Rubios goal of common ground against stubbornness like that? And, trust me kids, the NRA knows a thing or three about how to play the political game. It has gotten really good at that, which brings us back to the original point. Protesters are correct that the only way to change the law is to change the people who make the laws. Doing that is hard, tedious work „ the kind work the NRA and its supporters have done for years to gain the political advantage they have now. Those same polls that show Americans want change also dont believe theyll get that. In a Marist survey, 63 percent said they approved of the march. But 62 percent also said they dont believe the protests will bring about signi“cant ch ange. Thats what the kids are up against. The NRA and gun supporters have beaten the opposition down by offering no common ground, as Rubio would say it. You are either with the NRA all the way, or not. But as we looked around the nation Saturday, we saw millions of faces saying that things have to change. Some of them have lived through a horror a lot worse than having to wait a little while to buy an AR-15. The momentum generated by the march could change this country and the world. The opposition is betting it wont. Its up to protesters to prove them wrong. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.March leaders next challenge is keeping momentum Florida Politics.comJoe Henderson Where Shopping Makes Cents charlottecountychamber.org adno=50531118 adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 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 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54529541 ESH ESH LOANS Portside Finance 14249 S. Tamiami Trail 941-423-0142 $500.00 $3,000.00 WE WANT TO MAKE YOU A LOAN adno=50515110 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=54529269 10% OFF $500 OR MORE WITH COUPON

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office reported the following arrests: € Thomas Topp Stephens, 34, of St. Louis. Charges: possession of not more than 20 grams of marijuana, knowingly driving while license suspended or revoked, and possession of drug paraphernalia. Bond: $9,000. € Rachelle Rose Scribner, 33, 27000 block of Sunnybrook Road, Punta Gorda. Charge: driving while license suspended 3rd or subsequent offense. Bond: $3,500. € Rene Marie Glynn, 48, 24000 block of Heritage Place, Punta Gorda. Charge: battery. Bond: $2,500. € Deborah Mary Monaco, 60, 8300 block of Riverside Drive, Punta Gorda. Charge: DUI. Bond: none (supervised release). € George Preston Beasley, 37, 3200 block of Crestwood Drive, Port Charlotte. Charge: out of county warrant. Bond: $670. € Melissa Joy Vangorp, 35, 2400 block of Newberry St., Port Charlotte. Charges: possession of drug paraphernalia, possession of a controlled substance without a prescription, possession of firearm ammunition or weapon by Florida convicted felon, and off bond/ forfeiture/revocations. Bond: $12,000. € Daven Lee Mayall, 34, 3200 block of Crestwood Drive, Port Charlotte. Charge: convicted felon fails to register. Bond: $3,000. € Tara Marie Blasi, 26, 17200 block of Ursula Ave., Port Charlotte. Charge: convicted felon fails to register. Bond: $2,500. € Dorothy Joanne Vicknair, 29, 21900 block of Felton Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, knowingly driving while license suspended or revoked, and four counts off bond/forfeiture/revocations. Bond: $9,000. € Dallas Giovanni Evans, 19, 18400 block of Ebb Ave., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $6,000. € Christopher Robert Costie, 38, 1700 block of Martin St., Port Charlotte. Charges: DUI, possession of a controlled substance without a prescription, and knowingly driving while license suspended or revoked. Bond: $11,000. € Timothy Alan Dittmer, 35, 6200 block of Feise St., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Kevin Alexander Fogah Sr., 35, 22300 block of Catherine Ave., Port Charlotte. Charges: driving while license suspended or revoked, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and two counts of nonsupport of dependents. Bond: $5,087. € Thomas Donald Clemens, 39, 22400 block of Catherine Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $3,000. € Scott Charles Jones, 37, 2500 block of Starlite Lane, Port Charlotte. Charges: possession of cocaine, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $8,000. € Ernest Paul Lang, 40, of Perry, Mich. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $7,500. € Russell Edmond Desvergnes, 23, 1400 block of Mabatoff St., North Port. Charges: DUI, possession of cocaine, and possession of drug paraphernalia. Bond: $5,000. € Michael Garfield Wishart, 51, 300 block of San Lorenzo Ave., North Port. Charge: DUI. Bond: $3,500. € Tihomir Tenev Tenev, 34, 3500 block of Sulpepper Terrace, North Port. Charges: petty theft 1st degree property $100 to under $300, grand theft of property more than $300 but less than $5,000, and petty theft 3rd subsequent offense. Bond: $12,500. € Erin Alissa Cobb, 47, 7400 block of Quarry St., Englewood. Charge: DUI. Bond: none (supervised release). € Brandon Marie Walker, 47, 700 block of Alizarine Lane, Englewood. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Stephen Douglas Spooner, 48, 2500 block of Oberon Road, Englewood. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Kenny William Houchin, 20, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. The Punta Gorda Police Department reported the following arrest: € Austin Lee Dunlap, 27, 21700 block of Mount Dora, Fla. Charges: knowingly driving while license suspended or revoked, possession of drug paraphernalia, and possession of not more than 20 grams of marijuana. Bond: $6,000. The Sarasota County Sheriffs Office reported the following arrests: € Robert Badego, 76, 5000 block of Seagrass Drive, Venice. Charge: probation violation (original charge: violation injunction against protection for domestic violence). Bond: $20,000. € William Davis Jr., 33, 400 block of Zephyr Road, Venice. Charges: operating a motor vehicle without a valid license and resisting an officer without violence. Bond: $620. € Cleveland Green III, 39, 4400 block of Arland Road, North Port. Charge: selling cocaine within 1000 feet of a park. Bond: $15,000. € Adam Krstec, 23, 2600 block of Coldwater Lane, North Port. Charge: battery. Bond: $500. € Martin Lopez-Santiago, 37, 300 block of Langsner Lane, Englewood. Charge: operating a motor vehicle without a valid license. Bond: $120. € Shawn Murphy, 41, 1500 block of Pamela St., Nokomis. Charge: probation violation (original charge: failure to leave information after property damage). Bond: $5,000. € Eric Scott, 47, 200 block of Hills Road, Nokomis. Charge: probation violation (original charges: grand theft and uttering a forged instrument). Bond: none. € Ashley Baird, 31, 300 block of Rivina St., Nokomis. Charges: selling or possessing methamphetamines, selling or possessing cocaine, selling or possession fentanyl, possessing oxycodone without a prescription, possessing Xanax without a prescription, possessing marijuana, two counts of possessing a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $12,000. € Konnor Gibson, 22, 1500 block of Queen Road, Venice. Charge: DUI. Bond: $500. € Alexander Hansen, 27, 300 block of Grove St., Nokomis. Charges: aggravated battery causing bodily harm or injury and two counts of property damage. Bond: $18,000. € Nicole Kibler, 32, 100 block of Colonia Lane, Nokomis. Charges: trespassing and loitering. Bond: $620. € Michael Kinsey, 49, 700 block of Texas St., Englewood. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $1,570. € Denis Matsukevich, 28, 8300 block of Osbert Ave., North Port. Charge: DUI. Bond: $500. € Sarah Merriman, 41, 200 block of Kluge Drive, Englewood. Charge: petty theft. Bond: none. € Todd Nottingham, 31, 1100 block of Mohawk Road, Venice. Charge: Charlotte County issued warrant for grand theft from a 65 year old or older. Bond: $5,000. € Paul Gonzalez-Garcia, 22, 200 block of Shamrock Blvd., Venice. Charges: DUI, driving with a suspended license and DUI with a person under 18. Bond: $1,120. € Jesse Lauver, 36, 5500 block of Kenwood Drive, North Port. Charge: petty theft. Bond: $500. € Victor Martinez-Sanchez, 30, 1400 block of Cortes Drive, Englewood. Charge: resisting an officer without violence. Bond: $500. € Sarah Matrango, 30, 400 block of Pendelton Drive, Venice. Charge: flee or elude police. Bond: $1,500. € Douglas Neagles, 67, 500 block of W Venice Ave., Venice. Charge: DUI. Bond: $500. € Curtis Gallagher, 39, 1200 block of Nora Lane, North Port. Charges: five Brevard County issued warrants for violation of probation (original charges: three counts of burglary of a dwelling, two counts of trafficking stolen property, grand theft and two counts of possession of cocaine). Bond: none. The Sarasota Police Department reported the following arrest: € Terry Brown Jr., 47, 2600 block of Running Oat Court, North Port. Charges: battery on an officer, firefighter or EMT, possession of cocaine and possession or use of narcotics equipment. Bond: $9,500. The North Port Police Department reported the following arrests: € Anthony Cabrera, 40, 3000 block of Greendale Road, North Port. Charges: driving with a suspended license and leaving the scene of an accident with property damage. Bond: $1,620. € Jessie Gotcher, 33, 6300 block of Freemont St., North Port. Charge: contempt of court (original charge: displaying a cancelled or revoked drivers license). Bond: $5,000. € Ryan Kaczenski, 29, 4900 block of Kira Court, North Port. Charge: cruelty toward a child without great bodily harm. Bond: $15,000. € Terrance Jacobs, 23, 7600 block of E 16th St., Tallevast, FL. Charges: possession of marijuana with the intent to sell, manufacture or deliver and possession or use of narcotics equipment. Bond: $2,000. € Rudolph Laurent Jr., 21, 5100 block of Greenwood Ave., North Port. Charge: possession of marijuana. Bond: $500. € Lynn Moore, 44, 12000 block of Dorado Drive, North Port. Charge: petty theft. Bond: $2,000. The Venice Police Department reported the following arrests: € Nathaniel Cranston, 35, 700 block of Ponderosa Road, Venice. Charges: driving with a suspended license and possession of marijuana. Bond: $2,000. € Jordan McLaren, 22, 500 block of Argus Road, Venice. Charge: grand theft. Bond: $1,500. € Gary Thompson, 34, 400 block of Bypass 41, Venice. Charge: possession of marijuana. Bond: $500. € Sonya Babineau, 35, 1700 block of Tamiami Trail, Venice. Charges: driving with a suspended license, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Dennis Cote, 43, 10 block of Plaza Mayor, Venice. Charges: eluding or fleeing officers and driving with a suspended license. Bond: $2,000. € Kimberly Senter, 49, 700 block of Locarno Drive, Venice. Charge: possession or use of narcotics equipment. Bond: $500. The Florida Highway Patrol Venice Unit reported the following arrests: € David Russell, 56, 2400 block of Bahia Vista, Sarasota. Charge: contempt of court (original charge: driving with a suspended license). Bond: $2,500. € John McAlister, 46, 3300 block of School Ave., Sarasota. Charge: DUI and property damage. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem.

PAGE 9

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 9 FROM PAGE ONEPLACIDA PIER „ The Placida Fishing Pier „ part of which caught fire Saturday night „ will be closed until further notice, according to Charlotte County officials. Several feet of the public pier, which juts out into Gasparilla Sound next to The Fishery restaurant, remained charred Monday morning. The fire did not appear to have been intentionally set, said Chief Scott Lane of the Englewood Area Fire Control District. It looks like it could have been smoking materials, maybe a cigarette,Ž Lane said Monday. The pier, like similar piers in El Jobean and Gasparilla Island, was converted from the old Charlotte Harbor and Northern Railroad line that ran from the old Phosphate shipping docks in Boca Grande to phosphate mines in Floridas interior. While some of the decking and rails have been replaced over the years, the pilings and the support structures are made of very old, dry wood that was originally soaked in creosote to keep the wood from rotting in the elements. Creosote is flammable. The Englewood Fire District sent a firefighting crew on its boat to fight the fire, and also got help from the Charlotte County Fire Rescue Boat and the Boca Grande Fire Department, which also sent boats. Because of the creosote, it will just burn and burn,Ž Lane said. You want to get as many gallons of water on it as soon as you can to cool it off as much as possible.Ž Lane said getting water at the fire from underneath the pier presented a challenge as well. With the Placida Pier closed, Charlotte County Recreation and Parks officials recommended fishermen use the Anger Fishing Pier, 1385 Beach Road, Englewood, the El Jobean Fishing Pier, 5001 El Jobean Road, Port Charlotte, and the Boca Grande Fishing Pier, 5810 Gasparilla Road, Boca Grande, until repairs are made. Burned Placida pier closed for repairsBy CHRIS PORTERENGLEWOOD EDITOR Concert at TringaliThere will be a Kids Camp Connection Bene“t Concert from 6 p.m. 9 p.m. Thursday, March 29, at the Tringali Park Community Center, 3460 N. Access Road, Englewood. The concert will feature The Sidemen, Gulf Breeze Bluegrass Band, and David Romano and Kindred. Advance tickets are on sale for $5 at the Tringali Recreation Center, and will be $7 at the door March 29. Doors open at 5 p.m. Seating is limited. All proceeds will go to Kids Camp Connection, a scholarship program for the Charlotte County Community Services summer day camp. The program bene“ts children of Charlotte County families that meet speci“c income guidelines. For information, contact Jill Taylor at 941681-3742 or Jill.Taylor@ CharlotteCountyFL.gov. Englewood meetingSusans Group,Ž 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. Saturday, 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.Shrine ClubThe North Port Shrine Club meets at 7:45 a.m. every Tuesday for breakfast at Old World Restaurant, 14415 Tamiami Trail, North Port. All members of Shriners or Masons are invited to join the morning breakfast and meetings. COMMUNITY NEWS BRIEFSthat could affect the budget planning is the recently passed Marjory Stoneman Douglas High School Public Safety Act. While the act allocated funding to the school system, it also requires a school resource of“cer, provided by the sheriff, in all schools. That creates an unknown impact on the countys general fund since it is the source of funding for the sheriffs of“ce. While the sheriff will be in discussion with budget of“cials over the next few months, he will present his formal budget request during workshops in June. For Fridays budget workshop, staff projected a balanced general fund budget of just over $306 million. But those projections also show problems looming ahead for the 2020 “scal year when two referendums regarding homestead exemptions are factored in. If voters approve those two referendums in November, which is widely expected to happen, the county will see a projected shortfall of almost $9 million between general fund revenues and expenditures. The general fund is the source of funding for most operations of county government and all of the constitutional of“cers. To mitigate against those expected shortfalls, commissioners earlier this year approved $5.4 million in recurring budget reductions and pushing staff to aggressively pursue the sale of surplus properties to shore up the budget stabilization reserve fund, commonly called the rainy day fund. Annual sweeps of the various reserve funds will also bring money back into the general fund. According to a timeline presented to commissioners by Lewis, they will receive a mid-year budget update on the 2018 budget April 25. Email: jondaltonwr@gmail.comBUDGETFROM PAGE 1 According to the recovery report, another boater recognized him from the news and helped him to shore. Nathan Hartman, Benjamin Hartmans brother, said Hartman went adrift multiple times during the trip, thinking hed secured his anchor, broke his rudder and ran aground twice. He ended up drifting overnight into Everglades National Park, where he then became stuck in the mud for a week. Finally, he was helped out by the other boater and made his way to Boot Key Harbor, where he reached out to the Charlotte County Sheriffs Of“ce to let them know he was alive and well. Basically everything that could have gone wrong went wrong,Ž Nathan Hartman said. The Charlotte County Sheriffs Office had Hartman go to the nearest substation in Key West and make contact with a Monroe County Sheriffs deputy to verify his identity and take him off the missing and endangered persons list. CCSO was also able to facilitate a three-way call with Hartmans mother to work out arrangements to get him back to North Port.Email: aeasker@sun-herald.com RESCUEDFROM PAGE 1Donalds said they will not bring it up again. She also withdrew proposal 45, which would have added language to the constitution saying nothing herein may be construed to limit the Legislature from making provision for other educational services ƒ that are in addition to the system of free public schools.Ž Both proposals would have paved the way for a major expansion of vouchers by the Legislature, which have so far been limited to students with particular needs, such as being low-income, a victim of bullying or having a disability. Donalds said several recent actions by the U.S. Supreme Court „ including a decision last year allowing public money to go toward a playground at a church „ have made school choice advocates con“dent that the justices will eventually undo the 2007 Florida Supreme Court decision, Bush v. Holmes, that declared the states voucher program unconstitutional. For that to happen, someone must again challenge Floridas voucher programs. But any proposals that make it to the ballot in the general election must receive at least 60 percent support to make it into the constitution, and recent polling done by Clearview Research found that Proposal 4 fell far below that threshold. Clearview often does work for Democratic causes but this poll was not done for any particular client, according to president Steven Vancore. Only 41 percent of respondents said they would vote yesŽ on the proposal and 51 percent of respondents declared they would vote no.Ž The research “rm did not conduct polling on proposal 45. The Florida Education Association opined that the polling was more likely the reason for the proposals removal from consideration by the CRC. A similar amendment was also on the ballot in 2012 and it was defeated. There was no reason to submit the same proposal to the voters again especially after polling was released that shows the voters really havent changed their minds on funding religious programs,Ž said FEA president Joanne McCall. Whatever the reason, Floridians wont be voting on voucher expansion on Novembers ballot. Instead, the remaining education proposals include term limits for school board members and a program for high-performing districts to have charter-like ”exibility on certain regulations for hiring and facilities.SCHOOLFROM PAGE 1 PUBLIC NOTICE CITY OF NORTH PORT VARIANCE PETITIONNOTICE IS HEREBY GIVEN, Pursuant to the provisions of Article III., Sec. 1-28H.(2)(b) (ii) of the City of North Port Uni“ ed Land Development Code (ULDC), the Zoning Board of Appeals (ZBA) will hold a public hearing on Friday, April 13th, 2018 at 9:00 a.m. or as soon thereafter as the matter may be heard, in Room 244 located on the second ” oor at North Port City Hall, 4970 City Hall Boulevard, North Port, Florida 34286 The public hearing is being held to consider the following Variance Petition: Variance Petition No. VAR-18-017 (A variance to allow for a 6.78-foot rear setback where a minimum 20-foot rear setback is required) VAR-18-017, 2611 Verde Terrace Variance Windemere Homes, Inc. on behalf of the property owners, John and Joan Wilson, are requesting a variance from the Uni“ ed Land Development Code (ULDC) Chapter 53-Zoning Regulations, Part 2. Schedule of District Regulations, Article XX.-Special Circumstance Regulations, Section 53-240. A. (5) to maintain a 6.78-foot rear setback where a minimum 20-foot rear setback is required. The site contains 10,000 square feet and is located in the Residential Single-Family District (RSF-2), 2611 Verde Ter North Port, FL, 34286 (PID # 0985023723, lot 23, block 237, 8th add to Port Charlotte) Section 25, Township 39S, Range 21 East. All interested parties are invited to appear and be heard. Written comments “ led with the City Clerk will be heard and considered and will be made a matter of public record at the hearing. The public hearing may be continued from time to time as announced at the hearing, and as may be found necessary by the Zoning Board of Appeals. The “ le VAR-18-017 pertinent to the variance may be inspected by the public at the Neighborhood Development Services, Planning Division, located on the “ rst ” oor at North Port City Hall, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any of the decisions involving the matters herein will be responsible for making a verbatim record of the meeting/testimony and evidence upon which any appeal is to be based (SEE: F.S. 286.0105). Copies of the cds are available (for a fee) at the City Clerks Of“ ce. Note: Persons with disabilities needing assistance to participate in any of these proceedings should contact the City Clerks of“ ce 48 hours in advance of the meeting (SEE F.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Patsy C. Adkins, MMC City ClerkPublish Tuesday, March 27, 2018adno=50520329 Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 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 ENGLEWOOD „ The Lemon Bay High School boys weightlifting team is peaking at the right time, and come time for states in Panama City in two weeks, it will be a force to reckon with. The Manta Rays won four individual regional championships and could be sending no less than “ve lifters to states as it won the team portion of the Region 1A-8 weightlifting championships at Lemon Bay High School. For Lemon Bay, it was the third consecutive regional championship, which coach Don Southwell joked only puts them “ve behind the girls tennis team. Logan Lydic (139), Cody Sarver (169), Ron Feril (183) and Thomas Chaney (219) were all crowned regional champions. Only regional winners and the top 12 non-winners statewide make it to states. Keegan Marinola (199) “nished with a score that could get him to states as an at-large competitor as he “nished second. Anthony Caputo was second in 129 and Aiden Cannon was second in 183, but Southwell believed them to be on the bubble. Southwell said it was the depth that made the difference and that there is an expectation of excellence, which means putting in the work. Our big guns that we thought would win did very well, and our depth came through to be the difference,Ž said Southwell, who brought 14 wrestlers to the meet to defeat runner-up Labelle (36) and American Heritage (25). Lydics championship was perhaps the most dramatic, as he ended up in a three-way tie, but earned the championship as a result of being the lightest lifter of the three. Overall, its been a great season and everyone has been going hard in the weight room,Ž he said. Ive worked on my clean and jerk and thats what helped me through.Ž A regional title was especially sweet for Chaney, who struggled at the start of the season before “nally turning the corner at the right time. He said hes looking forward to breaking 600 pounds at states. I started the season getting second and third at meets. I wasnt working hard enough, but I started doing the work and “nishing “rst,Ž Chaney said. I came in today trying to hit some PRs and hopefully go for 600.Ž Feril expected to win a regional title and did it with ease, and a state championship would cap it off nicely. This has been a great season for me. It wasnt too much of a challenge, I won all my meets by at least 20 pounds,Ž said Feril, who benched a season-high 320, but said he could do more. My goal the whole year has been “rst in states. I think I can do 630 or 640.Ž We knew when he was a freshman. We have to kick him out of the weight room. He loves to lift. Its his passion and he puts in the work,Ž Southwell said. Southwell said he expects most of his kids to place at least sixth at states. Region 1A-8 Boys weightlifting Championships At Lemon Bay High School, Englewood TEAM STANDINGS: LEMON BAY 48, LABELLE 36, AMERICAN HERITAGE 25, BAYSHORE 17, MARATHON 15, BRADENTON CHRISTIAN 11, McCARTHY 9, MOONEY 8, DESOTO 8,BRADENTON CHRISTIAN 7, SOUTHEAST 7 Individual results: 119: 1. Santiago Morales (LAB) 210-235-445, 2. Jonathan Castro (LAB) 165-150-315, 3. Dakari Rivers (BKR) 170-145-315; 129: 1. Felix Flores (LAB) 200165-365, 2. Anthony Caputo (LB) 165-150315, 3. Hermano Espenor (VA) 135-135-270; 139: 1. Logan Lydic (LB) 245-230-475, 2. Jamie Deras (LAB) 235-240-475, 3. Edward Brown (LAB) 245-230-475; 154: 1. Jason Thornton (BAY) 235-205-440, 2. Jose Trejo (LAB) 225-200-425, 3. Joel Webb (BV) 210195-405; 169: 1. Cody Sarver (LB) 295-235530, 2. Roberto Garces (MAR) 275-225-500, 3. Wesley Wilson (SE) 240-215-455; 183: 1. Ron Feril (LB) 320-260-580, 2. Aiden Cannon (LB) 280-225-505, 3. Trayvius Smith (DES) 280-225-505; 199: 1. Eishinner Sanon (BAY) 325-260-585, 2. Keegan Marinola (LB) 275-300-575, 3. Kamryn Giles (AH) 250265-515; 219: 1. Thomas Chaney (LB) 315275-590, 2. Calvin Hart (AH) 305-210-515, 3. Sam Linares (MNY) 255-225-480; 238: 1. Joshua Ingram (BC) 295-290-585, 2. Dillon Cokenour (McC) 310-270-580, 3. Frankie Melegarejo (AH) 310-270-580, HW: 1. Zack Zambrano (AH) 365-280-645, 2. Jordy Mejia (MAR) 375-265-640, 3. Robbie Fatovic (PIN) 310-275-585Lemon Bay takes third consecutive regional titleBy CHUCK BALLAROSUN CORRESPONDENT BOYS WEIGHTLIFTING: 1A-8 Regional Championship Cody Sarver was one of four individual weightlifters to win their weight class at the Regional Championship. Thomas Chaney nishes his clean and jerk in the Regional Championship. Chaney went on to win his individual weight class. Ron Feril celebrates after a succesful clean and jerk lift. Feril was the Regional Champion for his weight class. Logan Lydic goes from the clean to the jerk with great balance. Lydic went on to win the individual championship for his weight class. Keegan Marinola completes his clean at the Regional Championship. SUN PHOTOS BY TIM KERN The Lemon Bay boys weightlifting team poses with their Regional Championship trophy. PORT CHARLOTTE „ This time last year, Grace Stec was left wondering if her dream of playing collegiate soccer had come to a premature end. The Port Charlotte girls soccer goalkeeper had torn her ACL following her junior season, which is a pivotal time of recruiting for high school players. Though she had been in contact with some college coaches that season, she stopped hearing back from them after her injury. But following a lengthy recovery and return to the “eld, Stec showed enough promise in her senior season to earn a walk-on offer to play soccer at Florida Southern College. Theres like no words to even describe it really,Ž said Stec, who recently signed her letter of intent at Port Charlotte High School. Just for this to happen, especially today is like exactly a year since I tore my ACL. So, it was a big thing for me to have it today. When they told me it was going to take 9-12 months (to recover) I just thought, Well there goes all my opportunities.Ž After coming back midway through her senior season, Stec had already shifted her focus to pursuing a degree in exercise science at Florida Southern rather than playing soccer in college. However, that all changed when she reached out to Mocs womens soccer coach Paul Lawrence just after the New Year. Lawrence invited her to a two-day camp in February and after watching her compete for a few hours, he called her later that week and offered her a spot on his Mocs team for the upcoming season. For a coach who she hasnt really talked to aside from sending him an email to see her play for a couple hours, and for him to say he wants her on his team, to me thats just an outstanding accomplishment,Ž Pirates coach and Graces father Chip Stec said. It just shows she has the ability and the talent to play at the next level. It was just unbelievable how fast everything happened.Ž Chip, who has coached Grace for the past 14 years, said his daughter making the team at Florida Southern was a well-deserved culmination of a lifetime of playing soccer. And even though hell miss her presence on and off the “eld for the Pirates next season, he said what hell miss most goes beyond the game of soccer. Ill miss the car rides to be honest with you,Ž Chip said. Because thats where we had our conversations that werent about soccer, they were about other things. Leaving practice, getting in the car and talking about her day, thats what Ill miss the most.Ž As Stec readies to move on to the next chapter of her life, she said shes thankful for the lessons learned during her recovery and how its shaped her future. Along with teaching her how to become more patient and a better leader on and off the “eld, Stecs life-altering injury is what encouraged her to settle on exercise science as her “eld of study. Ive just been taking it all in and its been sinking in slowly,Ž Stec said. Im just excited especially because after college I want to be an athletic trainer, so I wasnt sure before the injury happened, it was going to be either communications or exercise science. But then once that injury happened I was like, Wow, I really want to be an athletic trainer that can make someone stick with it and want to keep playing after they get hurt.ŽCollege signing completes Stecs comeback By VINNIE PORTELLSPORTS WRITER COLLEGE SIGNING: Girls Soccer SUN PHOTO BY VINNIE PORTELLGrace Stec (center) is all smiles as she signs her letter of intent to play soccer at Florida Southern College next to her parents and school administrators.

PAGE 11

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 11 STATE NEWSThe government has revealed only now that the Pulse nightclub shooters father was an FBI informant for 11 years before the attack, lawyers for his widow said Monday. They said prosecutors also told them in an email Saturday that the government found evidence on the day of the attack that Omar Mateens father, Seddique Mateen, had been sending money to Afghanistan and Turkey, and that he had been accused of raising money to fund violence against the government of Pakistan. Noor Salmans lawyers said the new information „ shared only after prosecutors rested their case „ should result in a mistrial or an outright dismissal of the charges against her. The judge didnt immediately rule on the defenses motion, and the U.S. Attorneys of“ce declined to comment on the developments. Salman, now 31 and the mother of a small child, is being tried in federal court in Orlando. She is accused of helping her husband plan his June 2016 attack at the gay nightclub in Orlando, where he killed 49 people. In court on Monday, an FBI agent testi“ed that they considered trying to develop Omar Mateen as an informant, like his father, after investigating him in 2013 and “nding he didnt have ties to terrorism. Salmans lawyers say the governments belated disclosure about Mateens father and his ties to the FBI has prevented them from exploring the possibilities that Seddique Mateen was more directly involved, and that Salman may have been framed to hide the governments mistakes. What is clear is that the federal governments failure to disclose these details is keeping her from getting a fair trial, her attorneys said. The governments violations in this case have placed Ms. Salman, the jury, and this Court in a dark wood where the search for truth has been thwarted,Ž they wrote, paraphrasing and citing 15th Century Italian poet Dante Alighieris The Divine Comedy. Her lawyers federal court motion “led Monday says U.S. Attorney Sara Sweeney sent them an email Saturday revealing some details of the FBIs involvement with Seddique Mateens activities leading up to the Pulse attack. I have just received authorization to disclose the following information about Seddique Mateen,Ž her email said. Seddique Mateen was a FBI con“dential human source at various points in time between January 2005 and June 2016.Ž This email was sent after jurors heard Shahla Mateen, Omars mother, deny during cross-examination that her husband had any relationship with the FBI. The email also revealed other details the prosecution didnt tell jurors, including the discovery in the hours after the shooting that receipts for money transfers to Turkey and AfghanistanŽ made in the days and weeks before the shooting were found at Seddique Mateens home, and that in 2012, an anonymous tipster had accused Seddique Mateen of seeking to raise $50,000-$100,000 via a donation drive to contribute towards an attack against the government of Pakistan.Ž Defense attorneys say the failure to share this information in advance of her trial violates Salmans Fifth Amendment right to due process and Sixth Amendment right to a fair trial, because her defense would have investigated whether Mateens father was involved in or had foreknowledge of the Pulse attack,Ž they wrote. Prosecutors told the jury that Salman knew Omar Mateen was buying rounds of ammunition for his AR-15, helped him spend thousands of dollars before the attack and knew about his plan when he left their home in the hours before the shooting. They also say she lied in an attempt to mislead FBI agents and had knowledge of her husbands sick fascination with violent jihadist videos and terrorism. Defense attorneys describe Salman as a simple woman with a low IQ, who was abused by her husband. This latest evidence, they said, points instead to Mateens father as a potential accomplice. There are two viable theories of defense that could have been developed. First, Omar Mateen conspired with his father, rather than Noor Salman, to commit the acts,Ž the defense wrote. Alternatively, the FBIs purported interviews with Ms. Salman were directed to evading the negligence they exercised with their own informant,Ž the motion says, and to “nding an additional culprit rather than their own informant.Ž Former federal prosecutor David S. Weinstein agreed that if the defense had this information about Mateens father before trial, they could have planted doubt in the minds of jurors that Salman was ever involved. The defense began presenting its case on Monday, and at this point the judge will likely keep the trial going while he evaluates the motion, Weinstein said. Ahmed Bedier, president of the civil rights advocacy group United Voices, has attended the trial in support of Salman. He said Salmans family had suspected Seddique Mateen might have been working with the FBI, but they lacked evidence to support this. We always felt that there were huge problems with this case and suspicious motivations on behalf of the government to prosecute Noor on such little evidence. This new discovery is very revealing and raises a lot of questions about the FBI and the Department of Justices actions in investigating the mass shooting,Ž Bedier said. A man who answered a Florida phone number for Seddique Mateen hung up after asking an AP reporter to identify himself.Court revelation: Pulse club gunmans dad was FBI informantBy TAMARA LUSH and JASON DEARENASSOCIATED PRESS | STATE NEWS BRIEFS Florida cites contraband in cutting prison visitation daysJACKSONVILLE, Fla. (AP) „ Floridas prison system cites staff shortages and drug smuggling for reducing visitation days following a contraband crackdown that led to visitors being strip searched. The Florida TimesUnion reports the prison system implemented ramped up enforcement last July due to what they described as a growing contraband issue. The policy weighed heavily on inmates wives, mothers and girlfriends, who face strip searches on visitation days. The newspaper obtained records that revealed thousands of strip searches since the summer, even as the agency said it agrees with a grown consensus around the importance of in-person contact to prevent inmates from re-entering the criminal justice system upon their release. Starting in April, inmates can only have visitors every other weekend. Of“cials said this allows for a more orderly screening process.Gov. Scott signs bills mandating backup powerTALLAHASSEE, Fla. (AP) „ Florida Gov. Rick Scott has signed legislation requiring backup power sources in the states nursing homes and assisted living facilities. The new rules were prompted by the deaths of several residents at a sweltering nursing home in the aftermath of Hurricane Irma. Scott signed SB 7028 and HB 7099 on Monday in Fort Myers. It requires facilities to have a generator capable of keeping facilities at 81 degrees Fahrenheit or lower for at least four days. The rule was originally issued by Scott, Floridas Agency for Health Care Administration and the Department of Elder Affairs following the deaths at a South Florida nursing home after Irma last year. But a state administrative judge sided last October with nursing homes that had challenged the tight deadlines. Facilities now have until July 1 to comply.Miami teachers cant afford rent, could they live at school?MIAMI (AP) „ Miami of“cials are proposing a unique plan to “nd affordable housing for its teachers living in the pricey 305 „ let them live at the school. The county is considering building apartments on school grounds for faculty. One proposal includes a new middle school downtown with a floor of residential units along with several floors for parking and classrooms on top of that. If it goes well, they want to build a 300-unit apartment complex next to an elementary school. JPMorgan Chase gave a $215,000 grant to the nonpro“t Miami Homes For All to help develop the 300-unit plan. Miami of“cials told The Miami Herald that housing prices are their biggest recruiting hurdle. A handful of other cities around the US are also using school real estate to provide more affordable housing options. AP FILE PHOTOIn this June 15, 2016, photo, Seddique Mir Mateen, father of Omar Mateen, the shooter of the Pulse nightclub massacre, talks to reporters in Fort Pierce, Florida. Lawyers for Noor Salman, the widow of the Pulse nightclub shooter, say theyve only just been told that the attackers father was an FBI informant for 11 years. The attorneys are seeking a mistrial in her case. PUBLIC NOTICE … CITY OF NORTH PORT NOTICE OF PUBLIC HEARING FOR ORDINANCE NO. 2018-06NOTICE IS HEREBY GIVEN pursuant to Chapters 166 and 163 of the Florida Statutes, Section 9.01(b) of the Charter of the City of North Port, Florida that the City of North Port proposes to adopt Ordinance No. 2018-06, amending the comprehensive plan, futur e land use map 2-7 and existing land use map 2-8 to change the designation of a 20.00 acre area located south of U.S. 41 in the West Villages from NONEŽ to VILLAGE; amending the Comprehensive Plan Village Land Use Policy 13.1n. Public Hearings will be held before the North Port City Commission on Tuesday, April 10, 2018 at 1:00 p.m., or as soon thereafter as the matter may be heard to consider Ordinance No. 2018-06. The second and “ nal hearing will be held before the North Port City Commission on a future date to be determined. These Public Hearings will be held in the North Port City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida, 34286. ORDINANCE NO. 2018-06 (Adoption of a Large-Scale Amendment to the City of North Port, Florida Comprehensive Plan pertaining to the Future Land Use Ma p 2-7, Existing Land Use Map 2-8, Village Land Use Policy 13.1.n, and Village Land Use Figure 13.1.n) AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, RELATING TO CPAL 17-163, AMENDING THE COMPREHENSIVE PLAN, FUTURE LAND USE MAP 2-7 AND EXISTING LAND USE MAP 2-8 TO CHANGE THE DESIGNATION OF A 20.00 ACRE AREA LOCATED SOUTH OF U.S. 41 IN THE WEST VILLAGES FROM NONEŽ TO VILLAGEŽ; AMENDING THE COMPREHENSIVE PLAN VILLAGE LAND USE POLICY 13.1.n AND VILLAGE LAND USE FIGURE 13.1.n; PROVIDING FOR FINDINGS; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING; AND PROVIDING FOR AN EFFECTIVE DATE.Note: Proposed Ordinance No. 2018-06 (Comprehensive Plan amendment of 20.00 acres from NoneŽ to VillageŽ) is depicted on t his map. All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the Planning and Zoning Advisory Board and the City Commission will be heard and considered and will be made a matter of public record at these meetings. These public hearings may be continued from time to time as anno unced at the hearings, as may be found necessary. The “ le pertinent to Ordinance 2018-06, CPAL-17-163, may be inspected by the public at the Neighborhood Development Services Department, Planning Division and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). Patsy C. Atkins, MMC City Clerk Publish on Tuesday, March 27, 2018.adno=50520328 adno=720515 Family Table Restaurant Breakfast, Lunch & Dinner Banquet Room Available € Full Bar 14132 Tamiami Tr. € North Port, FL (941) 423-0473 € Tues Sun 7am 9pm Cocktails, Beer & Wine € Dinner Specials Daily € Roast Turkey € Lamb Shank € Broiled Seafood Platter (Grouper Shrimp & Scallops)€ Prime Rib EASTER MENU€ Stuffed Grouper w/Crabmeat Stuf“ ng€ Baked Virginia Ham Steak € Potato, Veggie, Salad or Soup RESERVATIONS REQUIRED

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, March 27, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03/27/2018 3138 OTHER NOTICES REQUEST FOR PROPOSAL Sealed Proposals will be received b y the City of Punta Gorda, Procurement Office, 126 Harvey St, Punta Gorda, FL, 33950 until 3:00 P.M. on April 27, 2018 for Solici tation #R2017113/CONS-BLD GREP/1625 BUILDING REPAIRS AT THE WASTEWATER TREATMENT PLANT. Location for the opening is City Hall Annex, 2nd Floor, 126 Harvey Street, Punta Gorda, FL 33950. Solicitation information, including documents, is available on the Citys website at www.pgorda.com or call (941) 575-3348. A Pre-Submittal Meet ing and site visit is scheduled for April 10, 2018 at 9:00 am ET in the City Hall Annex 2nd floor Conference Room, 126 Harvey St, Punta Gorda, FL. Bidders may att end this meeting via Internet Webinar. An additional site visit has been scheduled for April 12, 2018 at 9:00 am at the Wastewater Treatment Plant 30999 Bermont Road, Punta Gorda, FL 33982. Bidders may attend one of the s cheduled site visits. In accordance with the Americans with Disabilities Act and Florida Statute 286.26 the location of m eetings related to this solicitation is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this meeting, you are entitled, at no cost to you, to the provision of certain assistance. Int erpreters for the hearing impaired (TTY 941-575-5013) or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-Discrimination Coor dinator whose address is 326 W. Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941) 575-3308, and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. Marian Pace, CPPO, CPPB Procurement Manager PUBLISH: March 27, 2018 102469 3562899 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PUNTA GORDA „ A world-renowned sculptor now has four of her works on display at Peace River Botanical and Sculpture Gardens. According to Marilyn Smith-Mooney, Linda and Roger Tetrault, of the Tetrault Family Foundation, hosted a meet and greet with hyperrealistŽ sculptor Carol A. Feuerman earlier this month. The sculptures are loaned by the Tetraults for display, Smith-Mooney explained. Among the work are: € Bibi on the BallŽ „ Steel and bronze. A woman sitting on a beach ball; she is encircled by sand. € Next SummerŽ „ Steel and bronze. A woman on an in”atable ring ”oating in water. € New York City Slicker Ž „ Resin. A woman stands waist deep in water adjacent to the Gardens Community Center. € Monumental Fire & Harmony.Ž Bronze and patina. A ballet dancer. Feuermans sculptures create visuals that re”ect survival, peace, balance and perseverance,Ž Smith-Mooney said in a news release. Her works are exhibited in museums, private and public collections and galleries worldwide.Ž The Peace River Botanical and Sculpture Gardens has a variety of plants, as well as sculptures from around the world. It is at 5800 Riverside Drive, Punta Gorda. It is open from 10 a.m.-5 p.m. Tuesday through Sunday. Those interested in membership and sponsorships can call 941-621-8299.Sculptures arrive at Peace River Botanical and Sculpture GardensSTAFF REPORT Carole Feueman and Bebe on the ball Sculpture „ Monumental Fire & Harmony dancerPHOTOS PROVIDEDSculpture „ Next Summer Sculpture „ New York City Slicker Sculpture, City Slicker, with artist Carole Feueman Get An Extra $15 Off & Free Shipping On Your 1st Order!Call the number below and save an additional $15 plus get free shipping on your “ rst prescription order with Canada Drug Center. Expires June 30, 2018 Offer is valid for prescription orders only and can not be used in conjunction with any other offers. Valid for new customers only. One time use per household. Use code 15FREE to receive this special offer.Are You Still Paying Too Much For Your Medications?You can save up to 97% when you “ ll your prescriptions with our Canadian and International prescription service. Please note that we do not carry controlled substances and a valid prescription is required for all prescription medication ord ers. Prescription price comparison above is valid as of Dec. 21, 2017. All trade-mark (TM) rights associated with the brand name pro ducts in this ad belong to their respective owners. *Generic drugs are carefully regulated medications that have the same active ingredients as the ori ginal brand name drug, but are generally cheaper in price. Get an extra $15 offplus FREE SHIPPING Call Now: 855-402-5045Call toll-free: 855-402-5045 Rosuvastatin* $148 Our PriceGeneric equivalent of CrestorTMGeneric price for for 40mg x 100 CrestorTM $914.18 Their PriceTypical US Brand Price for 40mg x 100 ViagraTM $2565.71Typical US Brand Price for 100mg x 40 vs vsSildena“ l* $153.00Generic Price for 100mg x 40 THEIR PRICE OUR PRICE NexiumTM $927.16Typical US Brand Price for 40mg x 100 vsPremarinTM $458Typical US Brand Price for 0.625mg x 84 vs Esomeprazole* $87.00Generic Price for 40mg x 100Conj. Estrogen* $51.00Generic Price for 0.625mg x 84 AbilifyTM $2994.49Typical US Brand Price for 15mg x 112 vsCelebrexTM $743.17Typical US Brand Price for 100mg x 100 vsAripiprazole* $86.00Generic Price for 15mg x 112Celecoxib* $87.00Generic price for 100mg x 100 CialisTM $2526.76Typical US Brand Price for 20mg x 40Tadala“ l* Generic Price for 20mg x 40 $202.00 adno=50533164 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. 4/2/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/2/18 (Must present Coupon before service) r 2017adno=54528877

PAGE 13

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MARCH 27, 2018 Raise your hand if youre NOT on Facebook. Hmmm. I dont see too many of you out there. Maybe thats because there are some 214 million Facebook users just in the U.S., spending an average of 39 minutes on the site every day, according to statista.com. While about 58 million are 25 to 34 years old, almost 48 million are 55-plus. But user data in some 50 million of these Facebook pro“les was allegedly misused for political motives. Without minimizing the politics, should you have any privacy concerns? Facebook has called the incident a breach of trust.Ž Granted, its not of the scale and scope of last years Equifax data breach, which exposed 145 million names, Social Security numbers and dates of birth. However, the Identity Theft Resource Center (www.idtheftcenter.org) stresses that this focuses the attention on the fact that consumers continue to underestimate the value of their personal identifying information and the potential of what it can be mined to accomplish.Ž Social media users “ll out their pro“les with numerous aspects of who they are,Ž said Eva Velasquez, president, and CEO of the ITRC. Many times users do not understand that there can be unintended consequences to adding information to their account. Information like birth date, gender, physical address and phone number can all be a part of ones personal identifying information, and can be data-mined by less-than-ethical organizations looking to exploit the user.Ž So, proceed with caution. Remember, identity theft is like putting together a puzzle. The individual pieces often come from disparate sources. So, review your Facebook privacy settings. Then check your pro“le, as well as all apps, removing any personal identifying information thats not absolutely necessary. Do any of the passwords to your credit cards or “nancial institutions include your “rst pet, where you were born or married? If so, posting that information on Facebook creates additional potential pieces of an ID theft puzzle that can be mined by a hacker. Take that apparently innocent quiz in your Facebook feed, for example. These quizzes ask seemingly silly or useless questions, but hackers can use that information to penetrate your social accounts and gain access to your personal information or the information of your friends and family,Ž warns the Better Business Bureau in a just-issued scam alert. Pro“le data, quiz answers and more can be used to steal your money, or let a scammer pretend to be you in order to steal someone elses money.Ž In recent years, social media has become a hotbed for scam activity,Ž said James Foster, CEO of security adviser ZeroFox, in an AARP interview. Scammers love these platforms because they make “nding and engaging targets trivial, are easy and cost-ef“cient to use, and have mechanisms like hashtags and follower lists to make getting the scam in front of the right group of targets simple. Best of all, they can distribute their scams at an unprecedented scale.Ž Social media sites like Facebook also offer scammers a plethora of detailed personal information by which to perpetrate imposter emergency scams „ including the prevalent grandparent scamŽ „ which prey on your willingness to help friends and family in need. Scammers impersonate their targets loved ones, make up an urgent situation, and plead for help and money,Ž explains the BBB. Thanks to social media sites, scammers can offer plausible stories and incorporate nicknames and real travel plans into the con to convince their targets.Ž Finally, think twice about going on Facebook excited about your upcoming travel plans, and then posting pictures while youre away. Its a virtual neon sign inviting potential burglars to target your home. David Morris is the Suns consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.Facebook breach: Proceed with caution SUN PHOTO BY KAYLA GLEASONKristas Cheese Kakery oers a variety of treats, including a special cheesecake cannoli.Port Charlotte „ Polly Johnson, branch manager of the Peachland of“ce of Charlotte State Bank & Trust, has been named a bank vice president. Formerly an assistant vice president, Johnson was promoted the same week the bank celebrated her 15-year anniversary with the Hometown Bank.Ž All of us here congratulate Polly on these dual career milestones,Ž said Charlotte State Bank & Trust President Craig DeYoung. She continues to do an outstanding job as branch manager, demonstrating an unwavering commitment to her customers, her staff members and the community.Ž Johnson has worked in the banking industry for more than 30 years. She has been with Charlotte State Bank & Trust since being hired as branch manager of the Peachland of“ce in March of 2003, when the branch was under construction (it was completed in June of that year). She has lived in Charlotte County since 1978 and entered banking after she graduated from Port Charlotte High School in 1986. I took the Principles of Banking course while still Kristas Cheese Kakery is a small, locally owned bakery located right off of U.S. 41 in Port Charlotte. Since opening, owner Krista Madden and her family have fine-tuned secret recipes and created countless new flavors of cheesecake for their shop, including cinnamon apple strudel and pumpkin spice. Kristas Cheese Kakery also specializes in custom cakes perfect for any special event or holiday. According to the bakery team, its a place where you can have your cake and eat it, too.Ž Question: When did Kristas open? Answer: We opened March 1 of this year at this location, but weve been in business for three years. We were at our previous location on Veterans Boulevard for two years. Q: Has anything changed since opening? A: We have a lot more walk-in traf“c now, being on U.S. 41. Q: How many employees Have your cakeSpotlight on Kristas Cheese KakerySTAFF REPORTBy KAYLA GLEASONSTAFF WRITER PHOTO PROVIDEDPolly Johnson, the newest vice president of Charlotte State Bank & Trust, holds the certicate commemorating her 15-year anniversary with the bank.Charlotte State Bank names vice president BUSINESS SPOTLIGHT KRISTAS CHEESE KAKERY3036 Tamiami Trail, unit B Port Charlotte, FL 33952 941-235-8570 http://kristakakery.wixsite.com/kristascheesekakery Facebook: @kristascheesecakekakery Hours: Sun-Mon Closed, Tues-Fri 11a.m.-6 p.m., Sat 12 p.m.-6 p.m. Owner: Krista Madden Last time we got together we were discussing Marketing Plans. We discussed Marketing as the part of your business that communicates with the folks who may need or want your product or service. We looked at clearly stating the objective for the Marketing Plan so that the “nal plan will produce the results you want. Next was the situation analysis, also known as a SWOT analysis to examine the strengths and weaknesses of your business. Finally, we de“ned your Target Market, the people that want or need your product or service. Today, were discussing the Marketing Mix. There are many things that in”uence a consumers decision to buy or not to buy something. Your marketing mix is a set of tools you can use to in”uence that decision. Known commonly as the four Ps of marketing, they are; product, price, place and promotion. By using these tools to create the message you send to your target market you can in”uence the buying decision, create a demand for your product and contribute to the success of your business. Marketing focuses on the wants and needs of the customer. When you describe your product or service, talk about the bene“ts. Bene“ts are what your product or service does for your customers. List all your major products or services. Describe what is special about them. Now, describe what the product will do for the customer. Price is the value that your target market is willing to exchange for satisfaction of using your product or service. That value is the buyers perception of the bene“ts of using what you have to offer. The price of your offering should “t the budget of your target market and make you a pro“t at the same time. For most small businesses, competing on price can be dif“cult. You may “nd you will do better to have average prices and compete on quality and service. Your marketing plan should describe how you will make your product available to your target market. How will you sell your products or services? Will you use online ordering and ship direct to the customer or retail selling from a storefront? Will that be your store or placement in others? Do you use your own sales force or outside agents? All these questions need to be answered so you can tell your target market how they can get your product when they want to buy. Promotion is the element of the Marketing Mix that serves to inform, persuade and remind the market of your business and its products. Using the information from above, create SCORE Small Business Talk: Your marketing mix EDDAVISTHE SCOREREADER ADVOCATE David MORRISCOLUMNISTBANK | 2 KAKERY | 3 SCORE | 3

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 OUR TOWN BUSINESS NEWS 2 in school and thats what got me interested,Ž she said. I obtained licenses to sell mutual funds, “xed and variable annuities and life insurance, but I left the big bank world so I could get back to customer service oriented banking. We put customers “rst here,Ž she added, and working with so many talented and caring people has been a real plus for me.Ž A Leadership Charlotte graduate in 2005, Johnson serves on the Charlotte County Homeless Coalition board of directors and is a member the organizations “nance committee. She is the “nance chair of Special Olympics FloridaCharlotte County and is extensively involved in community events, walks and fundraisers for many nonpro“ts, as well as both the Charlotte County and Punta Gorda Chambers of Commerce. She has two daughters and three grandchildren.BANKFROM PAGE 1The North Port Area Chamber of Commerce will be holding an orientation at 8:30 a.m. Wednesday, March 28, in the Community Room on the second ”oor at the Sarasota Memorial Emergency Room, located at 2345 Bobcat Village Center Road in North Port. The orientation is designed to provide new chamber members, current chamber members and businesses interested in joining the North Port Area Chamber of Commerce information on the bene“ts and opportunities that comes with a chamber membership. Chamber bene“ts and opportunities are offered to help businesses and organizations promote their products and services to the community and help their business or organization grow and succeed. Chamber orientations are free and open to all chamber members and to the public. Doughnuts, coffee and water will be provided. € € € The chamber will hold its monthly Business & Economic Development Committee meeting today at 8:30 a.m. in the Community Room on the second ”oor at the Sarasota Memorial Emergency Room, at 2345 Bobcat Village Center Road in North Port. This committee receives updates and discusses any issues or topics that pertain to economic development locally, countywide, statewide or nationally. This committee meeting is open to all chamber members and to the public. Doughnuts, coffee and water are provided. € € € The North Port Area Chamber of Commerce Kick-Off Celebration for the upcoming A Night at the RacesŽ event set for Saturday, May 12 was a great success. The major sponsorships and race sponsorships were sold out and half of the race horse sponsorships at the KickOff Event. The A Night at the RacesŽ event will be held from 5-10 p.m. Saturday, May 12 at the George Mullen Activity Center. This virtual horse racing and casino games event is one of the most popular and fun events that the North Port Area Chamber of Commerce conducts each year. The remaining race horse sponsorships will be available at $30 per race horse, $100 for four race horses or $160 for eight race horses. The cost to attend is $40 per person or $75 per couple. Half-table sponsorships are available for $200 (seats four people) or table sponsorships are available for $350 (seats eight people). Each table sponsorship comes with bene“ts and incentives that provides additional exposure to the sponsor. € € € The chamber would like to welcome and recognize the following businesses that have recently join the chamber: Happy 2 Help and Southwest Florida Periodontics, LLC. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.North Port chamber set to hold orientation North Port ChamberBill Gunnin Our 9th Annual Womens Networking is next Thursday, April 5, from 5:30 p.m. to 7 p.m. at the Freeman House, our of“ce in Punta Gorda. This is always a nice evening of mixing and mingling among dynamic women. Please register in the chamber store, or by calling our Port Charlotte of“ce at 941-627-2222. Remember, if youre attending, you can put items in the goodie bags that will be distributed to everyone. We need 75 goodies in the Port Charlotte of“ce by Friday at noon.CongratulationsCongratulations to the members of the Junior Leadership Charlotte class of 2018 who will graduate from the program tonight. Class members are, from Charlotte High, Jacob Bergmenis, Isabella Coogan, Elizabeth Davis, Morgan Draper, Kori Keesling, Abby Kirshy, Olivia Kreegel, Ben Mizell, Sidney Rodetsky, Anabelle Roehrig, Josh Schuler, Brandon Skavroneck and Audrey Vesper; from Community Christian, Bailey Hamilton, Addy Langford, Ashlyn Rhein and Hannah Weller; from Florida SouthWestern Collegiate High, Gavin Carr, Elodie Le and Abby Stettner; from Lemon Bay, Erica Extejt; and from Port Charlotte, Vance Herbener, Bana Jarrah, Maddie Odenweller, Mykell Spencer and Emily Vincent. Junior Leadership Charlotte is a 24-yearold chamber program that brings together 26 students from our local high schools. The students have spent a day together each month, usually on a day off school, to learn more about the community and the opportunities and amenities available in Charlotte County. A goal of the program is to encourage the students to return to our community to live and work following their post-secondary education. The JLC class also gets to know students from the otherŽ schools as a way to increase communication among high school juniors. The class is chaired by Kelly Carr, Fawcett Memorial Hospital/ H2U, and vice chairs Laurie Anderson, Charlotte County Sheriffs Of“ce, and Stacy Jones, Kays-Ponger & Uselton Funeral Homes. Applications for the JLC class of 2019 will be available in August. For more information, please contact me. Thanks to the Leadership Charlotte class of 1993 who created the program! Happy Easter, happy Spring Break! Enjoy. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Junior Leadership class of 2018 to graduate Charlotte County ChamberJulie Mathis Y o u c a n  t c a t c h t h e m i f y o u d o n  t k n o w w h e r e t h e y a r e o n l y i n C h e c k o u t t h e F i s h F i n d e r e v e r y T h u r s d a y o n l y i n Charlotte County Board of County Commissioners Notice of Public Hearing Board of Zoning AppealsNotice is hereby given that the Charlotte County Board of Zoning Appeals will conduct a public hearing on the following petitions. Said public hearing will be conducted on Wednesday, April 11, 2018 at 9:00 AM in Meeting Room 119, Building A, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. All interested parties to the petitions should be present at that time. The Board of Zoning Appeals is not bound to consider the petitions in the order listed in this notice. Any of these petitions may be considered as soon as the meeting commences. Copies of the petitions, along with their complete legal description, are available for review at the Charlotte County Community Development Department, Zoning Of“ ce, Charlotte County Administration Center, 18400 Murdock Circle, Port Charlotte, Florida. Petition VAR-18-001: Geri Waksler, agent for Vasco PGF Development LLC, is requesting two variances; (a) to reduce the required 25-foot front yard setback by “ ve feet to allow a 20-foot front yard setback, for lots 1 through 24; and (b) to reduce the required 15-foot rear yard setback by 5 feet to allow a 10-foot rear yard setback for a pool and pool cage, for lots 1 through 17, in the Residential Single-family-3.5 (RSF-3.5) zoning district. The property address is 4000 Vasco Street Punta Gorda, and is described as Parcel P7, located in Section 19, Township 41 South, Range 23 East. Petition VAR-18-002: Devin King, agent for GBT Realty Corporation, is requesting a variance to increase the 20-foot maximum height and 190 maximum square foot area for a free-standing sign, to allow a 30-foot free-standing sign with a maximum sign area of 340 square feet, excluding area of the shopping center name and address, in the Commercial General (CG) zoning district. The property address is 19205 Quesada Avenue Port Charlotte and is described as Parcel P2-5, located in Section 08, Township 40 South, Range 22 East. Petition VAR-18-003: Devin King, agent for GBT Realty Corporation, is requesting a variance to reduce the required 10-foot north side yard setback by 5 feet to allow a 5-foot north side yard setback, and to reduce the required 8-foot north perimeter landscape strip by 3 feet to allow a 5-foot north perimeter landscape strip for a new commercial building, in the Commercial General (CG) zoning district. The property address is 19205 Quesada Avenue Port Charlotte, and is described as Parcel P2-5, located in Section 08, Township 40 South, Range 22 East. Petition VAR-18-004: Robin Kendall, agent for Bravo” orida LLC, is requesting “ ve variances; (a) to reduce the required 8 perimeter landscape strip by one-foot to allow a 7 perimeter landscape strip; (b) to increase the required 25 maximum front yard setback by 30 to allow a 55 front yard setback; (c) to reduce the required 30 percent building frontage located within the 25 front yard to zero percent; (d) to increase the required 9 maximum street side yard setback by 22 to allow a 31 street side yard setback; and (e) to reduce the required 50 percent building frontage located within the 9 street side yard to zero percent; in the Charlotte Harbor Commercial General zoning district. The property address is 4535 Tamiami Trail Port Charlotte, and is described as Lots 7, 8, 9, 10, 11 and 12 of Block 12, part of lots 7 and 8 of Block 5, a portion of vacated Center Avenue, and half of the vacated alley located adjacent to said lots, all located in Section 25, Township 40 South, Range 22 East. Petition SE-18-001: Melissa Seitzinger, agent for Florida Fish & Wildlife Conservation Commission, is requesting a special exception to allow a campground and related improvements in the Environmentally Sensitive (ES) zoning district. The property address is 29201 Tuckers Grade Punta Gorda, and is described as Section 01, Township 42 South, Range 23 East. Petition SE-18-002: Melissa Seitzinger, agent for Florida Fish & Wildlife Conservation Commission, is requesting a special exception to develop six new campgrounds with improvements, in the Agriculture (AG) zoning district, at Babcock Ranch Preserve. The property address is 8000 State Route 31 Punta Gorda, and is described as Sections 04, 10, 15, 18 and 27, Township 41 South, Range 26 East. Petition SE-18-003: John Robbson, agent for James Williams, is requesting a modi“ cation of special exception SE-09-018. This modi“ cation is to add 45-acres of land to the existing 120-acre outdoor recreation facility, including allowing the sale of alcohol, along with hiking, bicycling and equestrian trails and related improvements in the Agriculture (AG) zoning district. The property address is 44800 Bermont Road Punta Gorda, and is described as parcels P1-3 and P1-4 in Section 28, Township 40 South, Range 26 East, and parcels P1-1, P1-2, P3, P4 and P4-1 in Section 33, Township 40 South, Range 26 East. Should any agency or person decide to appeal any decision made by this board with respect to any matter considered at such meeting or hearing, they will need a record of the proceedings and for such purpose they may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. Shaun Cullinan, Zoning Of“ cial Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our of“ ce at 941743-1381, or TDD/TTY 941-743-1234, or email to David.Lyles@CharlotteCountyFL.gov Post Date: March 21, 2018 Run Date: March 27, 2018 adno=50520331 TM18557369006Promo code N7017*Prices are per person, double occupancy and exclude taxes & government fees of up to $299. Prices shown are after Instant Rebate or 2for1 oers are applied. Cruise prices based on Inside Cabin. Free onboard credit with Ocean View or Balcony cabin purchase for Alaska. Free specialty dining package for Hawaii with purchase of Ocean Vi ew cabin or Balcony cabin; specialty dining package for Hawaii requires prepaid gratuities. Free Unlimited Beverage Package or Internet Package for Panama Canal Cruise with Ocean View or Balcony cabin p urchase and must be selected at time of booking. Free Internet package is 250 minutes, 1 login per cabin, Free Ultimate Beverage Package requires additional service charges. All special oers apply to new bookings only made by 4/30/18 and are subject to availability. Lowest season prices shown; seasonal charges and single supplements may apply. Add-on airfare is available. Additional terms and conditions a pply, ask your Travel Consultant for details. YMT Vacations … the escorted tour experts since 1967! Huge Savings on 2018 Vacations! 2 FOR 1 SAVINGS 2 FOR 1 SAVINGS 12 days from $2,798 $1,399*Departs July September 2018Grand AlaskanCruise & Tour See the Alaskan interior and huge glaciers calving as you cruise the Inside Passage on a 7-night cruise aboard Holland America Lines ms Westerdam Sailing from Vancouver visit Glacier Bay Juneau Skagway & Ketchikan plus take a 4-day land tour of Denali National Park Anchorage Iditarod Sled Dog HQ, bears at a wildlife center & option to take an Alaska Rail Road dome-car. Hotels, all meals on cruise & sightseeing on the land tour included.12 days from $3,998 $1,999*Departs year round in 2018Hawaiian IslandsCruise & Tour Our incredible Hawaiian Islands Cruise & Tour visits four islands in 12 days including 7 nights aboard Norwegians freshly renovated Pride of America Start in Waikiki on Oahu and continue to the golden beaches of Maui active volcanoes on the Big IslandŽ Hawaii and the lush Garden IsleŽ of Kauai before returning to Oahu for included sightseeing in Honolulu and Pearl Harbor With ocean sunsets and Hawaiian hospitality, this is a truly incredible tour. Fully escorted with hotels, porterage, and sightseeing.14 days from $1,749 $1,499*Departs May September 2018National Parksof the Golden West See up to 9 of Americas most spectacular national parks on this incredible tour! Start off in dazzling Las Vegas and continue to the world-famous Grand Canyon Zion s steep sandstone cliffs, red rock hoodoos in Bryce Canyon Monument Valley s giant mesas, Arches National Park s gravity-defying rock arches, waterfalls and granite scenery in Yosemite towering sequoia trees in Kings Canyon and everything in between-Americas natural beauty awaits! Fully escorted tour with hotels, sightseeing, and luggage handling.FREE ONBOARD CREDIT FREE SPECIALTY DINING PACKAGE Save $500 per couple adno=50533165

PAGE 15

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN BUSINESS NEWS 3 the message you want to send to your target market. Remember, the buyers perception of the value of your product is based on the information you give them. Once you have your message, determine how you will get your message to the target market. What media you use, newspaper, radio, bulk mail or email, will be determined by what you know about your target market and how they like to get their information. Use this message on your business cards, in brochures, at trade shows and during networking events. Make certain your message is the same through all of your promotional activities. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information on and assistance with Marketing Plans or any part of your business, request a mentor from Port Charlotte SCORE at www.portcharlotte.score. org. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. To learn how you can become a mentor contact Don Benjamin at donbenjamin1937@ gmail.com or 941-2494440. Follow us on Twitter; @charlottecscore.SCOREFROM PAGE 1 do you have? A: Right now, just three. Its just me and my two daughters, and then my sister helps. Q: What is your most popular item? A: Our most popular item right now is our new ”avor, the “ve-layer. It has brownie, Oreos, cheesecake, chocolate mousse and a chocolate chip cookie. Q: What is the hardest part of business? A: I would have to say time. You just have to take a lot of pride in your product and make sure youre there. Trying to do everything yourself is the hardest part. Finding good help can be hard, “nding trustworthy people. Q: When are you busiest? A: The busiest is going to be Thanksgiving and Christmas. Q: What sets you apart from similar businesses in the area? A: We dont have a lot of bakeries in town. A lot of places are run out of houses, (and) some that were here closed down. Were pretty much the only place that does custom cakes and cheesecakes. Other than that, our cheesecakes dont use sour cream, we have a special ingredient that we use, that makes us different. Q: What advice do you have for new business owners? A: Im a single mom of two, my advice for anyone is dont give up. If you make a mistake or something doesnt go right, you just cant give up. Stay focused on your dream. The best advice I can give is keep your overhead down. When I first started, if I couldnt pay cash for something, I didnt get it. Instead, we found things at auctions and things like that. It takes a lot of research but its doable. My number-one thing in a business is customer service. If you dont keep that customer service up, youre going to fail. Your customers are the most important thing. Be involved, be the re, meet your customers. Your customers need to become your friends. Q: What does the future hold for business? A: We are hoping to expand in the future and were also going to be doing wholesale so we can go into the restaurants. Were planning on opening new locations in other cities. The “rst one will be in Maryland where my dad lives because hell be running it.Email: kgleason@sun-herald.comKAKERYFROM PAGE 1 The inside of the shop is decorated to match its sugary aroma.SUN PHOTOS BY KAYLA GLEASONThe interior of the shop was hand-painted by a local artist from Big Daddys Tattoo. Kristas Cheese Kakery just opened in March at its U.S. 41 location. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? SP17638 SHOPLOCALTODAY!SAVEGAS, SUPPORTOURLOCALLYOWNEDBUSINESSES Your source for fishing,boating and outdoor newsevery Thursday only in your Sun newspaper ADNO=718744 adno=50531116 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=712457

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 OUR TOWN BUSINESS NEWS 4There is no better time to become a Punta Gorda Chamber member as now is the time of year when we reproduce our annual Members and Visitors Guide in conjunction with the Charlotte Sun This guide is widely circulated year round throughout the community, plus being distributed through Punta Gorda Airport, where we deliver 500+ guides per week, to reach the more than one million passengers travelling through the airport each year. Added to the many, many requests we receive via our website or over the phone for Punta Gorda information, this publication is key to your marketing mix. To be part of the guide, you do need to be a PG Chamber member. Remember just one new customer in the year could pay your annual dues, without even doing anything above and beyond to promote your business. As a member, you get a free category listing in the guide as well as the opportunity to enhance your presence with prominent advertising to the level of your choice. For details of how to become a member and be part of this valued publication, simply call us on 941-639-3720 during of“ce hours, or ask your local Charlotte Sun rep. The guide does focus on our city, but includes a wide variety of information that is both county and region-wide, so all members are represented. Dont let this opportunity pass you by!Network at CHSOur March networking luncheon is a very special affair tomorrow, Wednesday, March 28, as we venture from our usual restaurant circuit to have lunch at Charlotte High School. The culinary students are going to make this event a very special engagement, at which Steve Dionisio, Superintendent of Charlotte Schools will be delivering a State of the School Board System address for us. Lunch is $15, and reservations need to be made in advance by calling us on 941-639-3720 or visiting www.puntagordachamber. com and clicking the Shop Chamber link. Jazz in the airTickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www. puntagordachamber.com Hurry and join the dance for 2019! The line-up of talent is still to be announced, but the show will be sure to please. Meanwhile our girl, Mindi Abair, has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Nov. 17, where she and her band the Boneshakers will headline the soon-tobe annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling 941-639-3720. Come join the party! Surrounding this music event, there will be several other peripheral events that will include a special dinner with Mindi on the Friday night and a Sunday brunch to round off a great weekend of her music. Watch our site for details, as they become available. Blues, Brews & Que Also tickets for our 4th Annual Blues Brews and BBQ event (presented by Smugglers Enterprises) on Saturday, April 14 (12:306 p.m. on the great lawn of the Fourpoints) are now on sale in the shop chamber link of www. puntagordachamber.com Your $30 ticket is your entry to the festival, sampling of craft ales all afternoon and the incredible music of Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band from Orlando. Great BBQ for sale from a variety of local vendors! Enjoy 100+ brews from local and national sources. 10+ breweries represented for the very “rst time. Offerings from the most approachable to the complex and sought after. Your pallet wont be disappointed. In partnership with The Nickel Ride, we are very pleased to announce that they will be operating a free shuttle service using their ”eet of brand new electric street-worthy vehicles from the Herald Court Parking garage to the venue and back. Arrive in style to the party and avoid all the hassles of securing a parking space. The Herald Court Parking garage is located behind Marion Avenue, accessible from U.S. 41 North and Taylor. The Nickel Ride boarding point will be in front of FGCUs of“ce at the entrance ramp to the garage.Hop on board Our ever-popular trolley and boat tours are leaving every Friday at 3 p.m. and this Season have been leaving full every Friday. Dont delay as tickets sell out very fast. Want to hop on board and enjoy a great ride through Punta Gordas past and present! Trolley tours start at $30 and the combo with the harbor cruise $48. To get on board, simply call us to reserve your spot at 941-639-3720. Reservations are required as trolley seats are limited. Moving the barLooking forward to May, I shall again be offering up my services as a bartender on Wednesday May 23, from 5-7 p.m., this time at the newly built Tiki Hut behind the Fourpoints by Sheraton, as we raise funds for Meals on Wheels of Charlotte County this time. Tickets are $30 with $20 going straight to the nonpro“t and $10 paying for your “rst cocktail, as we feature our by-now infamous Basil Martini. To come to the party for this great cause, simple call us on 941-639-3720. Credit cards accepted. On the listJoin our mailing list to get your very own copy of the Friday Facts and never be out of the loop again! Call us on 941-639-3720 or visit www.puntagordachamber.com and click the Friday Facts icon under Quick Links. Don't forget, membership of the Punta Gorda Chamber is available for all, whether business or individual, wherever your business is located. You will always be most welcome and we invite you to be part of this talented group of people. Give us a call on 941-6393720 and see how you can get involved for a very reasonable rate. John R. Wright is president of the Punta Gorda Chamber of Commerce. He can be reached at jrwright@ puntagordachamber.com. The Charlotte Sun is a proud Platinum Sponsor of this chamber.Chamber, Sun team for Members and Visitors Guide Punta Gorda ChamberJohn Wright I was excited to receive the following note from one of our seasonal residents, Mary Dalton. My 20-plus-year-old home in Placida told me this year that it was time to replace some well-worn appliances. Englewood Chamber of Commerce members came to the rescue with a washer and dryer from Basils, a new air conditioner from Abbott Air, and Mike Douglas Plumbing installed a new hot water heater,Ž Mary wrote. I also turned to a chamber member, A & F Shuttle, when I needed to pick up my daughter from the airport,Ž she continued. Not only was the chamber a resource for what I needed, but theres a comfort level and peace of mind, knowing these businesses belong to the chamber.Ž Marys feelings and actions are consistent with the “ndings of a research study by The Shapiro Group and Market Street Services. Among other results, the study showed that consumers are 63 percent more likely to purchase goods and services from a company they know to be a member of the local Chamber of Commerce. Whats the best way to know if theres a chamber member who can provide you with what you need? Our website, www. EnglewoodChamber.com, offers you two options: 1. At the top of the home page is a tab labeled Members Directory. You can search for a business by name or product category. 2. At the bottom of the home page is a digital version of our community guide. By clicking on that link, you can view the guide to see who belongs to the chamber. We want to hear from you! If you have an experience that is similar to Mary Daltons, please send us a note so we can share your thoughts with others. A footnote: If your business doesnt yet belong to the chamber, and therefore probably wont be considered as an option by a consumer like Mary, and you want to change that, please contact the chamber of“ce at 941-474-5511, or email me at ed.hill@ EnglewoodChamber.com. Businesses of any size are welcome, and the cost can effectively be as little as $25 per month.Calling past presidentsReminder: We want to hear from all of our chamber past presidents. We have something special planned for you leading up to our Past Presidents Luncheon, scheduled for Aug. 16. Please call or email the chamber to make sure we have your current contact information. Ed Hill is the Executive Director of the Englewood Florida Chamber of Commerce. He can be reached by at ed.hill@ englewoodchamber.com.A chamber membership is good for business Englewood Chamber Chat Ed Hill THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. New Pill for Neuropathy Sends Soothing Comfort to Your Legs and FeetKey ingredients support millions of damaged nerves in the legs and feet that can cause painful burning, tingling, numbness and lingering lower leg problemsDavid Mahoney Associated Heath Press AHP … After much anticipation, WellMed, a company with a 20-year history of formulating breakthrough products for leg and foot health, has just released another into the market. Sold under the brand name Neuronix the new pill is speci“ cally for men and women suffering with neuropathy, nerve pain and poor lower leg health. This is due to the pills active ingredients, which help to repair nerve damage in the lower extremities. Research shows that damaged nerves can cause the legs and feet to always feel pain. Many report this discomfort in the form of burning, tingling, and numbness. The ingredients in Neuronix help the nerves to repair. They also reduce in” ammation and promote healthy blood ” ow through the entire body, which is vital for restoring lower leg health. The company says this is what makes Neuronix is so effective and why its grown so popular so fast. NEW HOPE FOR NEUROPATHY SUFFERSSince hitting the market, sales for Neuronix have soared and there are some very good reasons why. To begin with, the research behind Neuronixs ingredients are impressive. Several studies suggest that their ability to support in nerve repair may help those suffering with neuropathy and nerve pain who have burning, itching, tingling, and numbness in the arms and legs from nerve damage. The ingredients in Neuronix come from natural compounds, which are both safe and healthy. There are also no known side effects in their history of use. Studies show that they rejuvenate legs and feet by supporting vital nerves and stimulating circulation. Research shows nerve damage in the lower extremities can cause them to feel pain all day long. It can also cause blood ” ow to slow, which can cause ” uid buildup resulting in swollen, tired, and restless legs. USERS THRILLED WITH RESULTSAccording to the makers of Neuronix many of their users report back with rapid relief from daily pain and discomfort. I have terrible neuropathy in my legs and feet. Its al ways bothering me. But recently it got so bad that it almost p revented me from going on a cruise with my husband. I didnt think Id be able to walk around the ship or do the any of the island excursions.Ž I read about Neuronix in the newspaper. I told myself that this would be the last thing I try because Ive tried everything. I was desperate.Ž To my surprise, it worked wonderfully! I was in much less pain and was perfectly “ ne to travel. I now take it faithfully every day. I cant thank your company enough!ŽHOW IT WORKSNeuronix is a pill thats taken just once daily. It does not require a prescription. The active ingredients are proprietary blend of compounds, which support the nerves in the legs and feet, which can cause burning, tingling, and numbness when damaged. Research shows that neuropathy, nerve pain, and many other leg issues may be caused by nerve damage that streams pain signals to your brain and because nerve cells are incapable of regenerating on their own, this pain never goes away. Neuronix provides the body with ingredients essential to nerve health. Key compounds in the formula support the arteries that carry blood and nutrients to your lower extremities. This is important because weak arteries often allow ” uid to leak into your legs, which is what makes them feel heavy and swollen. Supporting ingredients boost your circulation so that this oxygenated, nutrient dense blood makes it to the nerves in your legs and feet, which they need to repair.SOLVES MANY OTHER LEG AND FOOT ISSUESOne thing the makers of Neuronix want you to know is that you dont have to have neuropathy to bene“ t. The company reports that diabetics, pre-diabetics, and people with general leg and foot issues all love the product. Although Neuronix was originally intended for neuropathy, our research con“ rms that nerve damage is the underlying cause of many other lower leg issues. Thats why were never surprised when people call in excited to tell us that their varicose veins, spider veins, restless legs, and several other issues are also relieved.ŽENJOY LIFE AGAIN ON TWO HEALTHY FEETWith daily use, Neuronix users report remarkable improvements in their quality of life without of the negative side effects or interactions associated with drugs. Readers can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked.HOW TO GET NEURONIX IN FloridaA special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your TOLL-FREE Hotline number is 1-800-985-2676 and will only be open for the next 48 hours. Only a limited discounted supply of Neuronix is currently available in your Florida. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. Experience the relief already enjoyed by thousands of consumers. Satisfaction guaranteed. Dont wait; call 1-800985-2676 today. The company reports that diabetics, prediabetics, and people with general leg and foot issues all love the product. SAFE NEW PILL MADE FOR NEUROPATHY: Neuronix helps repair damaged nerves in the legs and feet, which can cause burning, tingling and numbness. No prescription is required. It is manufactured in the USA in a GMP rated facility.HEALTHY NERVES SHOULDNT:€ Feel like pins and needles € Make you feel like your hands and feet are burning or in pain € Go numb or lose sensation adno=50533162Advertisement Advertisement Advertisement

PAGE 17

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN BUSINESS NEWS 5 TODAY Wood Carving Club, Charlotte County Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-11:30am free to everyone. 941-625-4175 Deep Creek Elks, Open@10. lunch 11-2:30.Judis drink special Moscato SpritzerŽ.Pizza,pasta 5-8.Karaoke by SpotlightŽ6-9. 941-249-8067. Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-5755435 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch;1-6 TikiTuesday;1-5 BarFood;2-5 Music/Lee James; 6pm Elkettes Installation @ 25538 ShorePG637-2606;mbrs&gsts TODAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 am, $3, 474-1438. Plant Clinic, Plant Clinic @ Englewood Charlotte Library 10-12 Every Tuesday & Thursday, Florida Master Gardeners, Free. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Walk 15 Fitness, Walk Aerobics. 4:30pm Tues., Eng. Sports Complex 941-662-6858 $6, 9th Class Free! Great for all ages & fitness levels TODAY 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. Mahjongg, 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 Bingo, $5/20 games $1 per coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 pay out depends on sales Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillys & Wings Great food, friends Public welcome 7050 Chancellor Blvd NP 941-429-5403 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free seminar at Village Place, Wednesday, March 28, Estate-Planning Basics, presented by Charlotte State Bank & Trust Vice President Christine Hause, 10-11:30 am, 370 Harbor Blvd., Port Charlotte. Please RSVP to Victoria Naekel at 941-204-8505 or victoria.naekel@ greystonehealth.com. A box lunch will available for attendees. Free Seminar Asks: Are You Preparedƒ, ƒWith an Estate Plan? March 29, 10-11:30, Englewood Chamber, 601 S. Indiana Ave. Trust Officer Kerry Hunter of Englewood Bank & Trust and attorney Lory Emery discuss the basics of estate planning, including wills, powers of attorney and health care documents. RSVP 941-473-3629 or khunter@ ebtfl.com. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO PROVIDED BY DEBRA GOUVELLISEthie Kelly teaches a PoundŽ class at the Franz Ross YMCA in Port Charlotte on Saturdays from 8:30 a.m. until 9:30 a.m. We use drumsticks, squats and lunges in our program,Ž said Kelly. For more information call 941-629-9622.Pound Class The Springs at South Biscayne hosted on Friday the seminar and expo Understanding Your BrainŽ at Suncoast Technical College. The event, which was free of charge, presented topics about brain health, memory research and more.Understanding Your Brain Melissa Vanderbilt works with The Springs at South Biscayne and the Bright Focus Foundation, organizer of the event. SUN PHOTOS BY MONICA AMAYAPam Monnier and the business, GrandCare Plus, was one of many vendors present at the Understanding Your Brain Expo held Friday in North Port. Above: Associate Professor at USF Health Byrd Alzheimers Institute, Daniel C. Lee, presented Polyamines and Alzheimers Disease: Old Molecules with New Tricks.Ž Sue Freeman participates in a question-and-answer portion of the seminar. Dr. Ramon Gill presented the topic Dementia vs. AlzheimerŽ on Friday during a seminar as part of the Understanding Your Brain Expo held in North Port at Suncoast Technical College. adno=718997 ADNO=720000

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/27/18 12 CADDY RD ROTONDA WEST 33947 OPEN SUN 12-4Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 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 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SATURDAY NOON-4One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN SUNDAY 1-4PM ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 OPEN SUN 1-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway GETRESULTS USECLASSIFIED! VENICE WOODMERE LAKES Waterfront View From The Front Door! OPEN SUN 1-4, 4107 HEMINGWAYDRIVE, SPACIOUS2241 SF, 3BR /2B /2CG. RE-PLUMBED, NEW4-TONA/C & WATERHEATER. REMODELEDKIT. & ROMANSHOWER. 1 YRHOMEWARR. $308,000 941-928-0902 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. 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! BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 N EE DC A S H ? BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$279,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 ENGLEWOOD 9902 Gulfstream Blvd. 2/2/2 Newly Remodeled, NEW Kitchen: Granite, S/S Appliances, New Carpet. Open Concept Floorplan. Updated Roof, Move-in Ready! $195,900 516-203-6486 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 1020 HOUSES FOR SALE NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 NORTH PORT 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $185,000 By Owner 815-505-8597 North Port 3740 Santana St. $300K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Remax Anchor 941-875-2755 REDUCED NORTH PORT 5206 SAN LUIS TERRACE. Immaculate 1800 SF 3/2/2 Pool Home, City Water & Sewer on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 GreatDealsin theClassifieds! NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 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 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $515,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price B urnt Store Isles Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $419,000 732-666-8566 1030 WATERFRONT HOMES PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING C a s h i n w i t h C l a s s HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 6

PAGE 19

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE LAKE SUZY 1449SF VILLA 2BR/2BA + DEN, In Ground Heated pool fully covered Screened lanai. Furnished, FSBO $217,000 612-759-9035 NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings PORT CHARLOTTE 2/2 on 2nd Floor. Beautifully Furnished! $69,500. Will Unfurnish if Need Be. Cheryl 941-875-1746 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PORT CHARLOTTE HERITAGE OAK PARK, BEAUTIFULGATEDCOMMUNITY. 1024SF, 2/2 SCREENED, TILEDLANAI. OPENFLOORPLAN. FRESHLYPAINTED. WELLMAIN-TAINED. RARELYAVAILABLE1STFLOORLAKEVIEW! CONVENIENTCOVEREDPARKING. ALLAMENITIES. FULLTIMESOCIALDIRECTOR. BUILTIN2004. UPGRADES! $149,900 ELLENMCCARTHY(941)-235-5648 COLDWELLBANKERSUNSTAR PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 PUNTA GORDA ISLES 2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 SOLD!!! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE ISLAND CONDO OPEN BY APT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE CHARLOTTE HARBOR 2/2/CP, Furn. & Appl. Incl. On the Bay, Fishing Pier. $32,000. 941-875-9842 or 705-542-3900 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $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 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 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 V ENICEISLAND 2/2 Ground Floor. No Pets. Pool. $1200. Mo. Annual Incl. Water & Cable. Reserve Parking. On Site Laundry. 812-447-0145 1240 CONDOS/VILLAS FOR RENT VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. CentrallyLocated, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 NOKOMIS Effi c i ency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 P O RT C HARL O TTE Furnished $150/wk incls W/D, A/C & Utilites. Avail May 3rd. Rose 774-284-1095 NEEDCASH? HaveAGarage Sale! V ENICEFurnd Bdrm in Bay Indies, House Privileges. 55+ Out side Smoker. $600 Plus $300 Dep. 941-716-0418 Appt 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 PORT CHARLOTTEFULLYFURNISHED2/2/1 POOL, AVAIL4/1/18-1/1/19 920-629-5252 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 Needanew Home? LookintheClassifieds! 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $179K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 1003 SF Unit at $1350/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 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 CLASSIFIED ADSSELL 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 SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/02LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL BU S PER SO N S PREP COO K, COOK, DISHWASHERS & W AITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. HOLIDAY INN EXPRESS is now hiring HOUSEKEEPING positions. Apply in Person to 24440 Sandhill Blvd, Port Charlotte, FL 33983 2040 RESTAURANT/ HOTEL 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 FLO TECH SERVICES SEEKS SEASONED PLUMBER TO G ROW W ITH O UR C OMPANY ALSO SEEKING C REW L EADER /T ECHNICIAN FOR NEW C ONSTRUCTION P LUMBING AND R EMODELING Call 941-426-3664 SIGN ON BONUS OFF ROAD TRUCK DRIVERS EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR PUNCH OUT CREW/WILL TRAIN CONCRETE FINISHERS TAILMAN/TOPMAN Apply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 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 MIKE DOUGLASS PLUMBING now HIRING PLUMBERS, PIPE LINERS & RE-PIPERS.Excellent full benefits. Drug Free Workplace Call 941-473-2344 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 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 CLASSIFIEDS 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS CDL DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT PAINTER NEEDEDCall 941-698-1144 Seizethesales withClassified! FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 2100 GENERAL 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 GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 CLASSIFIED WORKS! MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MAINTENAN C E & 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 PIANO PLAYER nee d e d f or Sunday 11am service. Small Compensation. First Baptist Church of Nokomis. 941-416-3799 or 941-275-5280 2100 GENERAL 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 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS SEEKING SINGLE MALE 45-70for companionship/relationship with sin g le Lad y 941-201-9853 3030 THINGSTODO CRESTWOOD CIRCUS RANCH FREEEASTER EGG HUNT AND CIRCUS FUN! SATURDAY 3/31 1-3PM 1481 CRESTWOOD RD. ENGLEWOOD 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 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 3065 BIBLE STUDY & CHURCHES GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND 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 LOST DOG : F ema l e Bl on d 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 BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GON CONSTRUCTION I nc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PR O PATH CO N C RETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-269-9901 CRC#1327834 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 8

PAGE 21

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A WES BAILEY SODDING Lawn Removals and Resodding Entire Lawn or Just an Area 941-492-2424 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER H O U S E PAINTIN G Int/Ext. Licensed. Quality Work. Free Estimates. 941-564-5935 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured 5184 SCREENING Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 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 T urnyou r trashinto cash! Advertise youryard sa l e! 6008 ROTONDA AREA GARAGE SALES FRI & SAT 9 2 91 Tournament Rd HUGE SALE Antiques, China, Tea pots, collectibles, kitchen items, crock pots, steamers, Porcelin Dolls, Many household and misc. decorative items. 6020 AUCTIONS AUT O AU C TI O N S TUDI O 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 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 S AT. MAR C H 3 1 S T @ 1 0 AM 1602 Shilo St., P.C. Craftsman Riding Mower 48Ž Deck less than 100 hrs, Oak Farm Table with 6 cane back chairs, Furniture, Mikasa China, W/D, Tools & LOTS MORE! Auctionzip.com #25770 for pics. 10% BP. Cash, Ck, CC Jack Robillard Auctioneer 941-575-9758 AU3437 AB2632 Needa newRide? Findit inthe Classifieds! 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE BED CRAFTMATIC a dj usta bl e King Size. $350. TABLE & 4 Chairs, Rattan Glass Top. $350 941-697-1670 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOOM SET 8 p i ece w hi te wicker, Queen, in good condi tion. $250 941-661-0931 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 DINING ROOMSET TABLE 2 LEAVES, GLASS HUTCH, 4 C HAIRS, LIKE NEW $200 941 627-2278 DINING ROOM TABLE w / China Hutch & 6 Chairs. $190 941-629-6165 ENTERTAINMENT C ENTER FREE to Anyone Who Can Pick i t up in Venice. 941-492-7157 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET 40Ž R oun d Counter Height Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 KITCHEN TABLE KITCHEN T ABLE, 4 PADDED CHAIRS ON ROLLERS $100, OBO 941-627 2278 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6040 TV/STEREO/RADIO S TERE O S AM S UN G wave bea t 2500 watt stereo Bluetooth giga beat manyoptions $225 941 391-4707 6060 COMPUTER EQUIPMENT COMPUTER DESK w / Ch a i r Rustic Pine. $60. 941-629 6165 6070 ANTIQUES COLLECTIBLES 1 9 1 3 O AK WE S TERN ELE C TRIC WALLTELEPHONE$295 941-268-5067 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHINA CABINET F antast i c oak clawfoot Serpentine fron t China Cabinet 1st $275. (941) 380-7224 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 G IB SO N G UITAR 1 933 Model L00, includes case $2000/firm ; Violin with case & 2 bows $200; 941-916-0547 ORGAN ELECTRIC, Legend b y Estey. All the bells & whistles. Extras Incl. $3,500 941-629-3462 6095 MEDICAL LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 CLASSIFIEDS 6095 MEDICAL 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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.) 6126 GOLF CARTS EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FISHING POLE 7500 penn ree l and pole $75 610-905-7757 W IL SO N PR O FILE TENNI S 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 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 BAIT C A S TIN G Rod & Reels 2 items. Exc cond less than 50% of value. Left hand retrieve $125 941-639-5335 FLY B O X Handmade oak f lybox made from reclaimed pallet wood. Stainless steel hardware. $30 989-413-9396 6135 BICYCLES/ TRICYCLES BIKE RALEI G H Record LTD, Racing Bike, Like New! $210 941-257-5500 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! TRICYCLE OUTDOOR life trike folding,white, 20Ž wheels $250 941-391-4707 6145 POOL/SPA/ & SUPPLIES SPAS & MORE20 YEAR ANNIVERSARY TENT SALESaturday 3/24 & Sunday 3/25 on NEW & USED MERCHANDISE! **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 6161OUTDOOR LIVING PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO SET 6 Ch a i rs. $60 941-629-6165 6170 BUILDING SUPPLIES DOORS INTERIOR$25 eac h 941-380-9212 6190 TOOLS/ MACHINERY CONTRACTORS GRADETILE SAW cuts 16Ž Tile diagonally. 1.5 HP motor. $250, OBO 941-249-3058 TABLE ROUTER Bl ac k & Decker $40 941-268-5067 TABLE S AW Dewalt 1 0 Ž w / stand $250 941-268-5067 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an offic ial health certificate and proper shots, and be free of intestinal and external parasites. MOTHER CAT GIVES UP FIVE KITTENS FOR ADOPTION! Must see, words are inadequate! Used cats too! Handsome declawed white fluffy Russian Blues like new! Call Peddler, 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. T-CUP YORKIE MALE, 2.3oz, papers, Female Yorkie 6.9oz, no papers (941)-875-9126 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 MICROWAVE WHIRLPOOL $25941-473-4828 W A S HER & DRYER GE Profile white approx 8 yrs old great condition $250, OBO 941-221-1487 WA S HER & DRYER Top Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE C U S HMAN TRU C K S TAR hyd. dump bed, Kohler motor not running $499.00 863-444-0526 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 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 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED: Cashpaid wanted your broken or non running mowers. Walk behinds only. Cash paid $10 and up. Call or text. North Port, Port Charlotte only. $20 941-286-3119 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K VERAN O $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 7030 CADILLAC 2006 CADILLAC CTS $6 995 Leather, Full Power, Low Miles. 941-650-8715 Dlr 2009 C ADILLA C DT S $8,990. RED, 64K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2015 CHEVROLET IMPAL A $17,900 59K, Under Warr., New Cond. Turbo 4cyl 631-921-4907 7050 CHRYSLER 2001 CHRYSLER SEBRING $2,250 LXI Conv, Gold with Black Top, Looks/Runs Good. 111K mi, 941-505-5717 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 2015 FORD MUSTANG $17,900low mi, financing avail. pctcars2.com 941-473-CARS dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options 941-473-2277 dlr 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2017 JEEP PATRIOT SPORT $14,750 auto, 2.4, Silver, 4500 mi, MINT 941-451-9729 2017 JEEP RENEGADE SPORT $19,200 2,210 miles, 6-spd, gas saver 941-451-8622 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 2011 LINCOLN 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 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 7147 AUDI 2011 AUDI Q520T $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 X5 30S I $9,990. WHITE, NAV, 137K MI. 855-280-4707 DLR 2007 BMW 328I $10,500 Conv, exc cond., black w/saddle int. 55K mi 941-624-2414 20 1 0 BMW 328 I S D $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 20 1 2 BMW 328 $14,850. White, Extra Clean! 313-850-5887 Dlr 20 11 BMW 5 28 I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 20 1 6 BMW 228 I $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 7160 HONDA 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 20 1 6 H O NDA C R-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 2016 HONDA CR V $23,950 ALABASTER SILVER, 36K MI 855-481-2060 DLR 2016 HONDA CR V $24,877 MOUNTAIN AIR, EX-L 25K MI 855-481-2060 DLR 2016 HONDA CR V $24,950 BASQUE RED, SE 8,859 MI 855-481-2060 DLR 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2016 HONDA PILOT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 2016 HONDA PILOT $28,950 BLACK PEARL, 58KMI 855-481-2060 DLR 2018 HONDA ACCORD $29,987 STEEL METALLIC 2.0 4,312 MI855-48 1-2060 DLR 2017 HONDA PILOT $33,477 BLACK PEARL, EX-L, 7,832MI 85 5-481-2060 DLR 2017 HONDA PILOT $39,950 MODERN STEEL 6,665MI 85 5-481-2060 DLR 20 17 H O NDA PIL OT $43,950 LUNAR SILVER ELITE 5,716MI 85 5-481-2060 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 8 55-481-2060 DLR 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2015 INFINITI QX70 $28,500 obo. 34K Miles, Warranty, Pre mium 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 Dl r 20 17 KIA S P O RT G E $18,877 SPARKLING SILVER L X 7,535MI 85 5-481-2060 DLR 7178 LEXUS 2002 LEXUS ES-300 $6,499Gray, 1 owner, 89K mi, loaded. Just Serviced! 941-833-0725 2008 LEXU S L S -4 60 L $10,990. BLACK, NAV, 172K MI. 855-280-4707 DLR 200 4 LEXU S RX330 $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 20 14 LEXU S C T200 H $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 20 1 6 LEXU S E S 3 5 0 $30,911. BLUE, NAV, CERT 25K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 10

PAGE 23

The Sun /Tuesday, March 27, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 7178 LEXUS 2014 LEXUS IS 250C $33,990. BLACK, NAV, CERT 33K MI. 855-280-4707 DLR 2014 LEXUS GX 460 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 2013 LEXUS LS 460 $37,990. SILVER, 52K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 L $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 2016 MAZDA CX 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 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 20 1 0 MINI COO PER $7,990. GRAY, 96K MI. 855-280-4707 DLR 7200 NISSAN 2014 NISSAN ALTIMA SE $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 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 20 11 T O Y O TA C AMRY $9,990. SILVER, XLE, 83K MI. 855-280-4707 DLR 20 1 3 T O Y O TA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 20 1 2 T O Y O TA TA CO MA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1970 CADILLAC DEVILLE $9,000/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7252 BUDGET BUYS 1993 HONDA CIVIC $2,500/0BO 48,150 Orig. Miles! Good Shape! Runs Great w / Air. Andrea 941-713-5776 7260 AUTOS WANTED RELIABLE, INEXPEN S IVE CAR For a Student. Call Fran 941-497-4218 (Venice) 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 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TRUCK TOOL BOX. KOBALT. FULL SIZE Low profile, aluminum. 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 7290 VANS 2016 CHEVY EXPRESS PSGR. $20,950SILVER, LT, 41K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2009 TOYOTA 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 20 1 3 F O RD F-15 0 S / C $19,800. 4x4, FX-4, 76K 313-850-5887 Dlr 2016 GMC CANYON $20,477. ONYX BLACK, 2WD, 30K MI 855-481-2060 DLR 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 roof, pwr tailgate, 1 owner, red/grey int. new condition, Justin Venice, 941-350-7544 Dlr 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 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 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 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 7333 MISC.BOATS 16 GHEENEE BOAT w i t h b a i t well. $475 Call after 6pm. 941-637-1731 7338 MARINE SUPPLY & EQUIP. TROLLING MOTOR Mi n i K ota 35, 17lb trust $45 941-268 5067 7339 CANOES/KAYAKS QUEST s i t on top K aya k i nc l seat, paddle and lifejacket. $300 941-830-8052 7341 TRAILER & ACCESSORIES TRAILER HITCH FOR 2001 SE BRING $50, 586-322-6509 Englewood NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 MA G I C TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $5,800 941-626-6627 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 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 2009 HARLEY TRI-GLIDE Meticiously maintained, 15,000 miles, Garage Kept Many Extras Call 941-475-2344 7360 CYCLES/MOPEDS/ SCOOTERS 1997 HARLEY S portster C us tom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 2013 LEXINGTON 283 TS, Class B+, 3 slides, $55,000 Call 941-505-2820 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 11Flashlight egg huntThe city of North Port hosts its annual Flashlight Egg Hunt at about 8 p.m. Friday, March 30 for families with children aged 6-11. It begins about 8 p.m., after sunset, at the City Center Front Green, 4970 City Hall Blvd. Children should bring a ”ashlight and basket; about 14,000 eggs will take be available. Annual egg huntEnglewood United Methodist Churchs annual egg hunt will be held on Saturday, March 31 at 700 E. Dearborn St. Children, along with an adult, should bring their baskets for collecting. Festivities start in Fellowship Hall at 9 a.m. with free registration, crafts and games, a climbing wall and bounce house, popcorn and cotton candy, door prizes, and live music. Egg hunts by age group will launch from there starting at 10:30 a.m. Optional preregistration is available online.Egg normous egg huntThe city of North Port hosts its EggŽ normous Egg Hunt for families at 10 a.m. on Saturday, March 31 with children aged 3-9. It begins at 10 a.m. at the City Center Front Green, 4970 City Hall Blvd. There will be three age-groups: 3-4; 5-6; 7-9. About 20,000 eggs will be hidden for the event. Eggs-stravaganzaIlluminate Childrens Ministry of First United Methodist Church, 507 W. Marion Ave., Punta Gorda, will hold a family Easter Eggs-stravaganza from 11 a.m. to 1 p.m. on Saturday, March 31. Bounce house, egg hunt, games and prizes. For more information, call 941-639-3842.54th Annual Easter Egg HuntCharlotte County Community Services will hold its 54th annual Easter Egg Hunt from 9 a.m.-noon on Saturday, March 31, at North Charlotte Regional Park, 1185 ODonnell Blvd., Port Charlotte. Children 12 and under are welcome to participate. There will be games, bounce houses, face painting, laser tag, the Easter Bunny and the largest Egg Hunt in Charlotte County. Safe Kids of SWFL will run their third Annual Safe Kids Day concurrently with this event.Easter Egg HuntThe First Presbyterian Church of Port Charlotte, 2230 Hariet Street, 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 HUNT EVENTSLeague of Women Voters meeting plannedThe League of Women Voters of Charlotte County will hold its next meeting from 3 p.m. to 5 p.m. today, March 27 at the Punta Gorda Safety Complex building, 1410 Tamiami Trail. This months topic will be the long-awaited Constitution R evision Commission. Bring along questions on the CRC process and anticipated amendments which have been put forth. For more information, call 941-999-7272.Redevelopment Agency meetingThe Charlotte County Commission, acting ex-officio as the governing board of the Charlotte Harbor Community Redevelopment Agency, will conduct a meeting at 10 a.m. today, March 27, or as soon thereafter as it may be heard, in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Discussions include, but are not limited to, approval of a Developers Agreement between Sunseeker Florida, Inc., Charlotte Point Properties, LLC, related to the plat vacation and relevant terms governing development of Main Street improvements. The meeting is open to the public and citizens are invited to speak on agenda items only. For more information, call 941-764-4941.Goodwill SWFL MicroEnterprise InstituteGoodwills SWFL MicroEnterprise Institute will be starting their spring class on April 9. This six-week, two-night evening class assists individuals with a business idea in developing a plan to guide their start-up process. Subject matter experts and experienced business coaches work with participants each evening to develop their plan. Classes meet at Charlotte Technical Center, 18150 Murdock Circle, Port Charlotte. To apply contact Sandra Plazas at 239-9952106 ext 2304 or go to www. goodwillsw”.org/ microenterprise.Free bike helmetsThe Friends of The Legacy Trail will provide free bicycle helmets to children under the age of 16 on from 9 a.m. to 1 p.m. Thursday, March 29, at the Englewood Farmers Market on the 200 block of West Dearborn Street, Englewood. Children will be able to receive a helmet and have it custom-“tted by a certi“ed helmet “tter to ensure the helmet safely “ts the rider. Friends of the Legacy Trail and the Englewood Farmers Market are sponsoring the event as a way to promote bicycle safety and prevent serious injuries from bicycle accidents. Florida law requires children under the age of 16 to wear a properly “tted helmet. The Englewood Farmers Market is held from 9 a.m. to 2 p.m. Thursdays until the end of May. The Friends of The Legacy Trail, Inc. (FLT) is an all-volunteer 501(c)(3) nonpro“t organization. FLTs mission is to support, promote, enhance and protect the Legacy Trail, a Sarasota County Park, and its trail connectors now and for future generations. For more information, check out www.englewoodfarmersmarket.org or contact Lee Perron at info@englewoodfarmersmarket.org or phone 941-445-9202. COMMUNITY NEWS BRIEFS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Tuesday, March 27, 2018 OUR TOWN BUSINESS NEWS 12 ATea Time morning for little ones gave them the opportunity to dress up in fancy clothes and share good memories with friends. The event was held at the Morgan Family Community Center recently in North Port. Tea, apple juice, cookies and fruits were served. There was also a photo booth with the Easter Bunny that was made available, as well as props and crafts.Morgan Family hosts tea time Ariana Cormier, 4, tries out a fashion idea at the Morgan Family Community Center Tea Time held recently. Savannah Wilmer, 9, posed for the Easter Bunny, portrayed by Emily Battle. Alyna Rivera, 2, colors while attending Tea Time recently in North Port. Faith Swagger, 3, eats some sugar cookies. Presley Carroll, 2, dances to the music during the event.SUN PHOTOS BY MONICA AMAYAKids and caregivers danced and played games after enjoying tea and treats. Layla Tan, 2, plays with a parasol at an event at Morgan Family Community Center in North Port recently. Aria Davidson, 3, sips some teaŽ -„ actually, apple juice. Thousands attended the Fellowship Churchs annual Eggstravaganza,Ž held Saturday on the church grounds. There were games, prizes, snacks, face-painting, “re“ghters, the Charlotte County Sheriffs Of“ce Kidzone trailer and K-9 demonstrations. But the main attraction was the egg hunt that featured 50,000 colorful plastic eggs “lled with candy and prizes. Kids in three age groups made sure all the eggs were found. For more information about Fellowship Church, visit the church at 140 Rotonda Blvd., or check out fellowshipenglewood.com.Eggstravaganza Adalynne Webster, 10, throws a hoop during one of the carnival games. Alex and Aria Olson, 3, are all smiles together at the Eggstravaganza on Saturday. Jakob May, 5, throws a disc into the net. Sienna Pasternak, 8, is excited about winning tickets at the Eggstravaganza on Saturday that she can turn in for prizes. Giselle Pina, 8, has fun playing the carnival games Chuck Bhears helps to spread out the eggs for the egg hunt. Dozens of volunteers spent countless hours helping make the Fellowship Church Eggstravaganza a huge success. SUN PHOTOS BY TIM KERNChildren ages 0-3 take o in the rst egg hunt as they are eager to ll their baskets. Bella Pecora picks up the eggs and, after carefully examining them, puts them safely in her bucket. Ellie Carroll, 8 months, takes in all the sights and sounds of her rst Easter egg hunt at Fellowship Church on Saturday. Thousands of people attended Eggstravaganza, the completely free community event at Fellowship Church on Saturday.

PAGE 25

The News Wire Tuesday, March 27, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER McConnell wants hemp removed as a controlled substanceThe U.S. Senates top leader said he wants to bring hemp production back into the mainstream. See page 3 Remington, the storied gun maker that began turning out ”intlock ri”es when there were only 19 states in the Union, has “led for bankruptcy reorganization amid years of slumping sales and legal and “nancial pressure over the Sandy Hook school massacre. In papers “led Sunday in federal bankruptcy court in Delaware, Remington outlined a plan to turn over control to its creditors and continue operating with up to $100 million from lenders. It remains unclear what will happen to its 3,500 or so employees as it tries to put its “nances in order. Remington, whose roots go back to 1816, when the Western frontier beckoned, saw its debts mount with the election of President Donald Trump, who has called himself a true friendŽ of the National Ri”e Association but whose victory ended years of panic-buying by people afraid a Democrat in the White House would crack down on guns. In 2017, “rearm background checks, a good barometer of sales, declined faster than in any year since 1998, when the FBI “rst began compiling such data. The Madison, North Carolina, companys production of one of the best-known weapons in the world, the Bushmaster AR-15 ri”e, has also proved problematic. The young man who killed 20 “rst-graders and six educators in the Sandy Hook shooting in Connecticut in 2012 used a Bushmaster. An AR-15-style weapon made by a different manufacturer, Smith & Wesson, was used last month in the rampage at a Parkland, Florida, high school that left 17 people dead. That attack has led to huge protests around the country and a new student-led movement to tighten gun laws. Remington was sued by victims families after the Sandy Hook tragedy. That lawsuit was dismissed because of broad immunity granted to the gun industry, but the Connecticut Supreme Court is weighing whether to reinstate it. WASHINGTON „ From Washington to Warsaw, Western nations banded together Monday to expel more than 100 Russian diplomats they accused of being spies, punishing Moscow for its alleged poisoning of an ex-intelligence of“cer in Britain. President Donald Trump, under constant political heat for his reluctance to challenge Russia, ordered 60 of its diplomats out of the U.S. „ all of them spies, the White House said. The United States called it the largest expulsion of Russian spies in American history, and also shuttered Russias consulate in Seattle, deeming it a counterintelligence threat. All told, at least 21 countries have ousted more than 135 Russians, including 23 kicked out earlier by the U.K. Together we have sent a message that we will not tolerate Russias continued attempts to ”out international law and undermine our values,Ž British Prime Minister Theresa May told Parliament. The American moves illustrated an increased willingness by Trumps administration to push back on the Kremlin, even as the president himself steadfastly avoids challenging Russian President Vladimir Putin personally or directly. Less than a week ago, Trump congratulated Putin for his re-election but didnt raise the March 4 spy poisoning, Russias alleged election-meddling in the U.S. or its own tainted voting process, prompting dismayed critiques even from Trumps fellow Republicans. In a choreographed show of trans-Atlantic unity, the U.S. and European allies carefully timed their announcements for maximum effect. Within a few hours, at least 16 European Union nations expelled Russians, with more likely to follow. Germany, Poland and France each said it planned to boot four Russian diplomats, the Czech Republic and Lithuania ousted three and Italy, two. Canada also took action, kicking out four Russians and denying three who have applied to enter the country. The list included nations in Russias backyard that have Frontier gun maker Remington seeks bankruptcy protectionUS, allies band together to expel Russians over spy caseBy MICHELLE CHAPMANAP BUSINESS WRITERBy JOSH LEDERMAN and JILL LAWLESSASSOCIATED PRESS RUSSIANS | 2 REMINGTON | 2 AP FILE PHOTOIn this April 30, 1943, photo, Mae Zelinsky shoots as Betty OBeda feeds a 30-caliber rie during an ammunition test at Remington Arms Company. U.S. gun maker Remington Outdoor Company has led for bankruptcy protection, after years of falling sales and lawsuits tied to the Sandy Hook Elementary School massacre. AP PHOTOSIn this March 11 photo, Florida Gov. Rick Scott speaks after the end of the legislative session at the Florida State Capitol in Tallahassee. Scott appears ready to jump into Floridas Senate race, setting up a high-prole showdown against incumbent Democratic Sen. Bill Nelson (inset). A top Scott aide, Jackie Schutz Zeckman, resigned as the governors chief of sta Sunday, March 25 and says Scott will make a major announcementŽ on April 9. Flanking Scott is Speaker of the House Richard Corcoran, left, and Senate President Joe Negron. TALLAHASSEE, Fla. „ Republican Gov. Rick Scott appears ready to jump into Floridas Senate race, setting up a high-pro“le showdown against incumbent Democratic Sen. Bill Nelson. A top Scott aide, Jackie Schutz Zeckman, resigned as the governors chief of staff Sunday and says Scott will make a major announcementŽ on April 9. Zeckman, who has worked for Scott since his “rst year in of“ce, would not provide any additional details about the governors political plans. But Scott has been mulling a run against Nelson for more than a year and has recently been ramping up his criticism of the three-term incumbent. The two men have traded jabs over gun violence and what should be done in the aftermath of the shootings at Marjory Stoneman Douglas High School that killed 17 people. President Donald Trump has already publicly encouraged Scott to run. Scott, meanwhile, since last year has also been raising money for a federal super PAC. I fully expect him to run,Ž said Brian Ballard, a wellknown lobbyist who has close ties to both Scott and Trump. I have expected him to run for two years.Ž Nelson, who has already said he will seek another term, was “rst elected to the U.S. Senate in 2000 after spending time as the states insurance commissioner and as a U.S. congressman. Nelson, who will turn 76 this fall, is the only statewide elected Democrat in Florida. He has won his last two elections easily but Scott may be the most formidable opponent he has encountered since he lost the Democratic primary for governor in 1990. Scott has built-in advantages for his campaign: He can rely on his own money, he can point to job growth under his watch as governor, and his handling of the aftermath of Hurricane Irma has helped his poll numbers. Scott is a multi-millionaire businessman who shocked the GOP establishment eight years ago when he jumped into the race for governor. Scott narrowly won that year by focusing on the economy and jobs, yet he was considered an underdog because back in 1997 because he had been forced out of his job as the head of Columbia/ HCA amid a federal investigation into fraud. Although Scott was never charged with any wrongdoing, the company paid a then-record $1.7 billion “ne for Medicare fraud.Gov. Scott poised to jump into Floridas race for US SenateBy GARY FINEOUTASSOCIATED PRESSNEW YORK „ U.S. regulators and state attorneys general are increasing pressure on Facebook as they probe whether the companys data-collection practices have hurt the people who use its services. Facebooks stock, which already took a big hit last week, dropped further Monday after the Federal Trade Commission con“rmed news reports that it was investigating the company. Separately, the attorneys general for 37 U.S. states and territories sought details Monday on how Facebook monitored what app developers did with data collected on Facebook users and whether Facebook had safeguards to prevent misuse. Facebooks privacy practices have come under “re after revelations that a Trumpaf“liated consulting “rm, Cambridge Analytica, got data on millions of Facebook users. That included information on friends of people who had downloaded a psychological quiz app, even though those friends hadnt given explicit consent to sharing. Facebook is also facing questions about reports that it collected years of contact names, telephone numbers, call lengths and information about text messages from Android users. Facebook says the data is used to improve peoples experience across FacebookŽ by helping to connect with others. But the company did not spell out exactly what it used the data for or why it needed it. European of“cials also have also been investigating or seeking more information. Germanys justice minister said Monday that she wants closer oversight of companies such as Facebook after a meeting with its executives about the abuse of users data. Last week, a U.K. parliamentary media committee summoned CEO Mark Zuckerberg to testify about how Facebook uses data, while U.K. Information Commissioner Elizabeth Denham is investigating how Cambridge Analytica got the data. In addition, the states attorney of Cook County in Illinois has sued Facebook and FTC, states increase pressure on Facebook over privacyBy BARBARA ORTUTAY and ANDREW SELSKYASSOCIATED PRESS FACEBOOK | 2 Representing Florida AP PHOTOA taxi waits in front of the Russian Embassy in Warsaw, Poland, on Monday. Russias Ambassador to Poland was summoned to Polands Foreign Ministry.

PAGE 26

Page 2 www.yoursun.com The Sun / Tuesday, March 27, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTClouds and sun; pleasant ClearHIGH 83 LOW 560% chance of rain 0% chance of rainPleasant with plenty of sunshine84 / 600% chance of rain WEDNESDAY GULF WATER TEMPERATURESunny and pleasant86 / 645% chance of rain THURSDAYPartly sunny and pleasant85 / 6525% chance of rain FRIDAYPartly sunny and nice85 / 6425% chance of rain SUNDAYCloudy with a shower or thunderstorm82 / 6155% chance of rain SATURDAY 1 4 8 5 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 680-50 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 VENICE657282828175Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.53Ž Normal month to date 2.79Ž Year to date 3.17Ž Normal year to date 7.02Ž Record 1.70Ž (1973) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.48Ž Normal month to date 3.20Ž Year to date 2.12Ž Normal year to date 7.88Ž Record 1.70Ž (1973) High/Low 87/55 Normal High/Low 82/58 Record High 90 (1974) Record Low 46 (2013) High/Low 80/61 High/Low 84/61 Normal High/Low 78/59 Record High 89 (2002) Record Low 42 (1956)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 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 Wed.Apalachicola 74 62 c 74 62 s Bradenton 81 59 pc 80 63 s Clearwater 80 61 pc 78 64 s Coral Springs 77 65 pc 78 68 pc Daytona Beach 74 57 c 77 58 s Fort Lauderdale 76 65 pc 78 68 pc Fort Myers 83 59 pc 85 63 s Gainesville 79 54 c 82 57 s Jacksonville 73 52 c 78 58 s Key Largo 76 68 pc 77 69 pc Key West 79 70 pc 80 72 pc Lakeland 79 56 pc 82 60 s Melbourne 77 62 pc 79 62 pc Miami 77 66 pc 79 69 pc Naples 83 59 pc 82 64 s Ocala 78 50 c 82 55 s Okeechobee 75 56 c 78 57 pc Orlando 78 56 pc 81 60 s Panama City 75 61 c 76 61 s Pensacola 72 66 r 77 68 pc Pompano Beach 76 65 pc 77 67 pc St. Augustine 71 54 c 75 57 s St. Petersburg 81 60 pc 81 62 s Sarasota 83 56 pc 80 59 s Tallahassee 78 55 c 78 56 s Tampa 81 61 pc 81 64 s Vero Beach 75 60 pc 79 58 pc West Palm Beach 75 63 pc 78 64 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:54p 7:54a --7:17p Wed. 12:57a 8:42a 3:12p 8:22p Today 1:31p 6:10a 11:34p 5:33p Wed. 1:49p 6:58a --6:38p Today 11:58a 4:46a 10:33p 3:57p Wed. 12:19p 5:32a 11:33p 5:01p Today 12:04a 8:23a 3:26p 7:46p Wed. 1:29a 9:11a 3:44p 8:51p Today 11:46a 4:49a 9:49p 4:12p Wed. 12:04p 5:37a 10:56p 5:17p E 12-25 2-4 Moderate ESE 10-20 2-4 ModerateFt. Myers 83/59 part cldy none Punta Gorda 83/55 part cldy none Sarasota 83/56 part cldy 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. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 4:03 p.m. 4:44 a.m. Wednesday 5:06 p.m. 5:32 a.m. Today 7:25 a.m. 7:43 p.m. Wednesday 7:24 a.m. 7:44 p.m. Today 2:59a 9:13a 3:28p 9:42p Wed. 3:50a 10:03a 4:17p 10:31p Thu. 4:38a 10:51a 5:04p 11:17p Monterrey 93/66 Chihuahua 81/39 Los Angeles 76/55 Washington 54/44 New York 50/39 Miami 77/66 Atlanta 60/52 Detroit 56/42 Houston 84/70 Kansas City 49/33 Chicago 57/38 Minneapolis 48/32 El Paso 67/43 Denver 50/31 Billings 57/38 San Francisco 68/50 Seattle 53/43 Toronto 43/36 Montreal 46/35 Winnipeg 46/30 Ottawa 47/33 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: 03/27/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 53 35 c 61 39 s Anchorage 37 31 c 39 26 c Atlanta 60 52 c 75 58 c Baltimore 50 35 s 58 48 c Billings 57 38 s 45 30 sn Birmingham 67 62 c 78 63 sh Boise 58 41 pc 58 35 c Boston 46 34 s 46 39 c Buffalo 45 40 r 50 39 c Burlington, VT 49 36 s 46 38 r Charleston, WV 61 54 c 64 57 r Charlotte 55 47 pc 72 58 c Chicago 57 38 r 57 39 pc Cincinnati 62 55 r 63 50 r Cleveland 53 45 r 49 40 c Columbia, SC 64 50 pc 80 58 c Columbus, OH 58 52 r 64 48 r Concord, NH 50 29 s 48 36 i Dallas 73 54 t 66 54 t Denver 50 31 c 54 28 c Des Moines 48 31 c 60 34 s Detroit 56 42 r 56 41 c Duluth 46 28 c 48 21 c Fairbanks 28 13 c 33 14 pc Fargo 43 34 s 40 22 sf Hartford 54 34 s 53 41 c Helena 53 37 c 49 30 r Honolulu 82 66 s 82 70 s Houston 84 70 pc 80 62 t Indianapolis 59 47 r 60 46 c Jackson, MS 76 67 c 83 65 t Kansas City 49 33 r 60 38 pc Knoxville 65 55 c 71 61 sh Las Vegas 68 53 s 76 57 s Los Angeles 76 55 s 78 55 s Louisville 66 59 r 66 55 t Memphis 73 62 c 65 58 r Milwaukee 53 35 r 51 38 pc Minneapolis 48 32 c 52 28 pc Montgomery 73 59 c 81 63 c Nashville 69 61 c 72 58 r New Orleans 81 70 pc 83 69 sh New York City 50 39 s 50 44 c Norfolk, VA 49 42 pc 70 58 pc Oklahoma City 55 41 r 60 42 c Omaha 53 34 c 63 34 s Philadelphia 49 39 s 53 47 c Phoenix 74 53 s 80 58 s Pittsburgh 50 47 r 59 47 r Portland, ME 45 31 s 43 34 c Portland, OR 54 46 c 56 38 c Providence 52 34 s 49 40 c Raleigh 53 42 s 71 57 c Salt Lake City 52 40 s 59 41 c St. Louis 62 42 r 57 47 c San Antonio 82 67 t 79 62 t San Diego 70 54 s 71 56 s San Francisco 68 50 s 70 52 s Seattle 53 43 r 53 40 c Washington, DC 54 44 pc 67 56 c Amsterdam 45 40 r 45 37 r Baghdad 90 67 pc 96 75 c Beijing 86 60 pc 80 52 s Berlin 46 36 sh 42 35 r Buenos Aires 73 58 pc 77 60 pc Cairo 88 74 pc 91 61 c Calgary 48 23 pc 37 17 sn Cancun 82 74 s 82 75 pc Dublin 48 36 c 47 32 sh Edmonton 38 19 c 34 9 sf Halifax 44 35 s 44 34 r Kiev 46 32 pc 39 28 sf London 56 40 r 47 36 r Madrid 69 42 s 69 45 pc Mexico City 82 54 pc 82 53 pc Montreal 46 35 c 46 36 c Ottawa 47 33 c 46 35 c Paris 56 48 r 53 36 r Regina 37 17 r 27 11 c Rio de Janeiro 87 76 pc 87 75 pc Rome 59 46 pc 61 50 pc St. Johns 42 26 c 38 34 r San Juan 80 73 sh 82 73 pc Sydney 77 66 pc 81 69 s Tokyo 68 54 pc 68 54 s Toronto 43 36 r 50 35 c Vancouver 53 39 sh 50 38 pc Winnipeg 46 30 s 32 17 cHigh ...................... 86 at McAllen, TXLow ............... -7 at Clayton Lake, ME(For the 48 contiguous states yesterday)68Dumont, S.D., received 38 inches, the greatest 24-hour snowfall in South Dakota history, on March 27, 1950. Q: What great waterfall was once reduced to a trickle by an ice jam?A: Niagara Falls, March 29, 1814 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 83/56 78/55 81/58 81/58 78/56 78/56 78/55 77/54 79/56 81/61 81/59 80/63 81/59 83/59 82/56 83/55 82/58 83/55 82/56 79/56 78/57 81/56 81/56 81/60 79/56 79/61 80/59 81/58 81/55 80/58 80/59 79/55 83/56 80/61 79/62 82/59 82/59 83/56 Cambridge Analytica for consumer fraud after revelations that the latter obtained data on millions of Facebook users. Facebook has not commented on the lawsuit. The recent troubles follow Facebooks most dif“cult year yet, as the company dealt with fake news, “lter bubblesŽ that lead to increasing polarization, and congressional hearings over Russian agents alleged use of social media to meddle with the 2016 presidential elections. In January, Zuckerberg set “xing Facebook as his personal challenge for 2018. Nearly three months in, its a taller order than ever. Tom Pahl, acting director of the FTCs Bureau of Consumer Protection, said the U.S. probe would include whether the company engaged in unfair actsŽ that cause substantial injuryŽ to consumers. Facebook reached a settlement with the FTC in 2011 offering privacy assurances, though the FTCs probe may extend to Facebooks compliance with U.S.-EU principles for transferring data. Facebook said in a statement on Monday that the company remains strongly committedŽ to protecting peoples information and that it welcomes the opportunity to answer the FTCs questions. Marc Rotenberg, executive director of the Electronic Privacy Information Center, believes Facebook was in violation of the 2011 settlement in letting Cambridge Analytica harvest data on friends of Facebook users. He called the investigation good news.Ž This is what Facebook was doing 10 years ago that people objected to, what the FTC should have stopped in 2011,Ž Rotenberg said. It makes zero sense that when a person downloads their apps, they have the ability to transfer the data of their friends.Ž Although Zuckerberg talked about changes in 2014 that would have prevented this, Rotenberg said it should have been banned already under the 2011 consent decree. He said the FTC had dropped the ball in failing to enforce that. Meanwhile, state attorneys general asked Zuckerberg for an update on how Facebook will allow users to control the privacy of their accounts more easily. Facebook has made promises about users privacy in the past, and we need to know that users can trust Facebook,Ž they wrote. With the information we have now, our trust has been broken.Ž In a statement, Facebooks vice president for state and local public policy, Will Castleberry, said the attorneys general have raised important questions and we appreciate their interest. Our internal review of the situation continues and we look forward to responding.ŽFACEBOOKFROM PAGE 1 perhaps the most at stake. Ukraine, a non-EU country with its own con”icts with Moscow, was expelling 13 Russians. All three Baltic states said they would make diplomats leave. Almost all of the countries said publicly that those being expelled were actually Russians intelligence operatives working under diplomatic cover. Moscow threatened retaliation of the tit-fortat variety, suggesting it would kick out an equal number of foreign diplomats. Russias Embassy in Washington responded to the Seattle consulate closure by asking its Twitter followers to voteŽ which U.S. consulate should be shuttered in turn: St. Petersburg, Yekaterinburg or Vladivostok. This is an attempt on the lives of Russian citizens on the territory of Great Britain,Ž Russias Foreign Ministry said. It goes without saying that this unfriendly move by this group of countries will not go unnoticed.Ž Yet it was unclear whether the expulsions, which may be inconvenient for Moscow but dont take aim at its economy, would be enough to alter Putins behavior. There is no actual deterrence and squeeze,Ž said James Nixey, head of the Russia program at think-tank Chatham House. There is, so far, no cyber-response, no “nancial response.Ž Still, the dueling allegations added to a serious escalation of tension and distrust between Russia and the West, intensi“ed most recently by a bizarre poisoning this month that evoked the spy-vs.-spy rivalries of the Cold War. Britain has accused Moscow of using the Soviet-developed nerve agent Novichok to poison Sergei Skripal, a former Russian military intelligence of“cer convicted of spying for the U.K., and his daughter, Yulia, on British soil. The two remain in critical condition and unconscious. The U.S., France and Germany have agreed its highly likely Russia was responsible. Russia has denied responsibility, while accusing Britain of leading a global charge against it without proof. The expulsions came with a chorus of condemnation for the Kremlin „ for the poisoning, Russian spying and other Western grievances. Polands Foreign Minister, Jacek Czaputowicz, called it the right response to the unfriendly, aggressive actions of Russia.Ž In the Czech Republic, where Russian of“cials have claimed the poison may have originated, Prime Minister Andrej Babis dismissed that allegation as an utter lie.Ž And the United States warned of an unacceptably highŽ number of Russian spies in the U.S., describing them as a national security threat. Among the 60 Russians expelled were a dozen posted to Russias mission to the United Nations who senior U.S. of“cials said were engaged in aggressive collectionŽ of intelligence on American soil. When we see these espionage tactics that are taking place right here at the heart of the U.N., we cant have that,Ž said Nikki Haley, Trumps envoy to the U.N. In Washington, Russias ambassador was summoned early in the morning and told his diplomats have one week to leave the U.S. and must evacuate the Consulate General in Seattle by April 2. Located on the 25th ”oor of a large, downtown of“ce building, the consulate is a particular counter-intelligence concern because of its close proximity to a U.S. Navy base, said U.S. of“cials. The of“cials said they estimated Russia had roughly 100 intelligence of“cials in the U.S., suggesting that dozens will remain even after the 60 are expelled. The of“cials werent authorized to be identi“ed by name and spoke on condition of anonymity.RUSSIANSFROM PAGE 1 Some investors decided after Sandy Hook that they wanted nothing to do with the Remington. Cerberus Capital Management, the private equity “rm that acquired Remington in 2007 as gun sales began to boom, tried to sell it less than a week after the shooting. There were no takers. In “ling for Chapter 11 bankruptcy reorganization, Remington Outdoor Co. said it would give holders of a $550 million loan to the company an 82.5 percent stake. Other creditors would get the rest. The industry has been hurt by another trend: A large percentage of guns in the U.S. are owned by an increasingly small group of people. A recent study by Harvard University and Northeastern University found that the number of privately owned guns in America grew by more than 70 million „ to approximately 265 million „ between 1994 and 2015. But half of those guns are owned by only 3 percent of the population. That small base of what are sometimes referred to as super-ownersŽ has made the industry more unstable. In 2015, Colt Holdings Co., another storied gun maker, “led for Chapter 11 bankruptcy. Likewise, pro“ts at Sturm, Ruger & Co. are under pressure, and its stock is down 18 percent this year. Some of Wall Streets heaviest hitters are stepping into the national debate on guns. BlackRock „ a major shareholder in Sturm Ruger, American Outdoor Brands and Vista Outdoor Brands „ announced about a week after the Parkland shooting that it wanted to speak with the three “rearms makers about their responses to the tragedy. The “rm is also looking into creating new investment funds that exclude gun makers and retailers.REMINGTONFROM PAGE 1 AP PHOTOA metal fence surrounds the residence of Russias consul general on Monday. The United States and more than a dozen European nations kicked out Russian diplomats and the Trump administration ordered Russias consulate in Seattle to close, as the West sought joint punishment for Moscows alleged role in poisoning an ex-spy in Britain.

PAGE 27

The Sun /Tuesday, March 27, 2018 www.yoursun.com Page 3 NATION FRANKFORT, Ky. „ The U.S. Senates top leader said Monday he wants to bring hemp production back into the mainstream by removing it from the controlled substances list that now associates the crop with its cousin „ marijuana. Senate Majority Leader Mitch McConnell told hemp advocates in his home state of Kentucky that he will introduce legislation to legalize the crop as an agricultural commodity. The versatile crop has been grown on an experimental basis in a number of states in recent years. Its now time to take the “nal step and make this a legal crop,Ž McConnell said. Kentucky has been at the forefront of hemps comeback. Kentucky agriculture of“cials recently approved more than 12,000 acres to be grown in the state this year, and 57 Kentucky processors are helping turn the raw product into a multitude of products. Growing hemp without a federal permit has long been banned due to its classi“cation as a controlled substance related to marijuana. Hemp and marijuana are the same species, but hemp has a negligible amount of THC, the psychoactive compound that gives marijuana users a high. Hemp got a limited reprieve with the 2014 federal Farm Bill, which allows state agriculture departments to designate hemp projects for research and development. So far, 34 states have authorized hemp research, while actual production occurred in 19 states last year, said Eric Steenstra, president of the advocacy group Vote Hemp. Hemp production totaled 25,541 acres in 2017, more than double the 2016 output, he said. The crop, which once thrived in Kentucky, was historically used for rope but has many other uses, including clothing and mulch from the fiber, hemp milk and cooking oil from the seeds, and soap and lotions. Other uses include building materials, animal bedding and biofuels. Hemp advocates “ghting for years to restore the crops legitimacy hailed McConnells decision to put his political in”uence behind the effort. This is a huge development for the hemp industry,Ž Steenstra said. Sen. McConnells support is critical to helping us move hemp from research and pilot programs to full commercial production.Ž Brian Furnish, an eighth-generation tobacco farmer in Kentucky, has started making the switch to hemp production. His family will grow about 300 acres of hemp this year in Harrison County. Hes also part owner of a company that turns hemp into food, fiber and dietary supplements. Furnish said hemp has the potential to rival or surpass what tobacco production once meant to Kentucky. All weve got to do is the government get out of the way and let us grow,Ž he told reporters.McConnell wants hemp removed from controlled substance listBy BRUCE SCHREINERASSOCIATED PRESS AP PHOTOIn this March 6 photo, Senate Majority Leader Mitch McConnell, R-Ky., talks during a news conference at the Capitol in Washington. McConnell said on Monday that hell introduce legislation to legalize hemp as an agricultural commodity. TOPEKA, Kan. „ Linda Brown, the Kansas girl at the center of the 1954 U.S. Supreme Court ruling that struck down racial segregation in schools, has died at age 76. Topekas former Sumner School was all-white when her father, Oliver, tried to enroll the family. He became lead plaintiff in the 1954 Brown v. Board of Education decision by the Supreme Court that ended school segregation. Peaceful Rest Funeral Chapel of Topeka con“rmed that Linda Brown died Sunday afternoon. Funeral arrangements are pending. Her sister, Cheryl Brown Henderson, founding president of The Brown Foundation, con“rmed the death to The Topeka Capital-Journal. She declined comment from the family. Kansas Deputy Education Commissioner Dale Dennis says her legacy is not only here but nationwide. He says the effect she had on our society would be unbelievable and insurmountable.ŽLinda Brown, Kansas girl at center of 1954 school segregation ruling, diesASSOCIATED PRESS AP FILE PHOTOThis undated le photo, location unknown, shows Linda Brown. Brown, the Kansas girl at the center of the 1954 U.S. Supreme Court ruling that struck down racial segregation in schools, has died at age 76. Peaceful Rest Funeral Chapel of Topeka conrmed that Linda Brown died Sunday, March 25. ALMANACToday is Tuesday, March 27 the 86th day of 2018. There are 279 days left in the year. Today in historyOn March 27, 1968 Soviet cosmonaut Yuri Gagarin, the first man to orbit the Earth in 1961, died when his MiG-15 jet crashed during a routine training flight near Moscow; he was 34. On this dateIn 1513 Spanish explorer Juan Ponce de Leon sighted present-day Florida. In 1884 the first telephone line between Boston and New York was inaugurated. In 1933 Japan officially withdrew from the League of Nations. In 1942 during World War II, Congress granted American servicemen free first-class mailing privileges. In 1958 Nikita Khrushchev became Soviet premier in addition to First Secretary of the Communist Party. In 1998 the Food and Drug Administration approved the drug Viagra, made by Pfizer, saying it had helped about two-thirds of impotent men improve their sexual function. Todays birthdaysDance company director Arthur Mitchell is 84. Actor Julian Glover is 83. Actor Jerry Lacy is 82. Actor Michael York is 76. Rock musician Tony Banks (Genesis) is 68. Rock musician Andrew Farriss (INXS) is 59. Movie director Quentin Tarantino is 55. Actress Pauley Perrette is 49. Singer Mariah Carey is 48. Hip-hop singer Fergie is 43. Bible verse Who is he that condemnth? It is Christ that died, yea rather, that is risen again, who is even at the right hand of God, who also maketh intercession for us.Ž „ Romans 8:34 We need to keep remembering that it was Jesus who died for our sins and that He is alive for evermore interceding for us. HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Bluetooth Stereo Simple & easy! Price Includes full package! $1299ea adno=50531102

PAGE 28

Page 4 www.yoursun.com The Sun / Tuesday, March 27, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.11 ... -0.1 SmCpGrA m 55.26 +1.28 +0.5AMGYackFocN d 20.90 +.41 -2.6 YacktmanI d 22.59 +.40 -3.1AQRMgdFtsStratI 9.11 +.06 -1.1AberdeenIntlSmCpA m 31.65 +.30 -2.4AkreFocRetail m 33.89 +.83 -1.1AlgerSmCpGrB m 6.78 +.16 +2.1AlpinedynDivInstl d 4.10 +.09 -3.3AmanaMutGrInv b 34.65 ... -4.0 MutIncInv b 48.45 ... -5.4American CenturyCptlValInv 8.45 +.19 -4.9 EqIncInv 8.57 +.16 -3.3 GrInv 34.16 +.94 -3.4 HYMuniInv 9.58 ... +0.4 HeritageInv 23.34 +.61 -0.8 IntTrmTxFrBdInv 11.15 -.01 -0.1 UltraInv 45.53 +1.40 -3.4American FundsAMCpA m 33.00 +.80 -2.3 AmrcnBalA m 26.74 +.37 -2.6 AmrcnHiIncA m 10.19 ... -0.7 AmrcnMutA m 39.70 +.79 -4.7 BdfAmrcA m 12.57 -.02 -0.2 CptWldGrIncA m 51.35+1.06 -3.8 CptlIncBldrA m 60.24 +.72 -3.7 CptlWldBdA m 20.31 +.02 +0.8 EuroPacGrA m 56.88 +1.12 -3.1 FdmtlInvsA m 62.16 +1.57 -4.1 GlbBalA m 32.42 +.41 -2.2 GrfAmrcA m 51.85 +1.33 -2.7 IncAmrcA m 22.66 +.31 -3.0 IntrmBdfAmrA m 13.14 -.02 -0.2 InvCAmrcA m 39.89 +.80 -5.3 NewWldA m 68.14 +1.40 -2.5 NwPrspctvA m 44.59 +1.05 -2.8 SmCpWldA m 56.95 +.95 -1.3 TheNewEcoA m 47.81+1.30 -1.3 TxExBdA m 12.79 ... +0.1 WAMtInvsA m 44.94 +1.11 -4.3Angel OakMltStratIncIns 11.13 -.01 -0.2ArtisanIntlInstl 33.71 +.49 -3.3 IntlInv 33.53 +.49 -3.3 IntlValueInstl 37.63 +.61 -3.6BairdAggrgateBdInstl x 10.58-.03 -0.1 CorPlusBdInstl x 10.93 -.03 -0.1 ShrtTrmBdInstl x 9.56 -.02 -0.1BaronAsstRetail b 72.23 +1.67 +1.1 GrRetail b 70.29 +1.53 +0.7 PtnrsRetail b 52.37 +1.16 -0.5BerkshireFoc d 25.52 +1.15 +0.9BlackRockAlCpEngyRsInvA m 10.67+.20 -1.0 EqDivInstl 22.18 +.50 -4.9 GlbAllcIncInstl 19.78 +.27 -2.1 GlbAllcIncInvA m 19.66+.27 -2.1 GlbAllcIncInvC m 17.72+.24 -2.2 HYBdInstl 7.64 ... -0.8 HYBdSvc b 7.65 +.01 -0.6 StrIncOpIns 9.92 +.01 -0.6 TactOppsInvA m 14.66 ... +0.9BruceBruce 506.72 +4.57 -1.9 Fidelity500IdxIns 93.33 +2.46 -4.2 500IdxInsPrm 93.33 +2.46 -4.2 500IndexPrm 93.33 +2.46 -4.2 AllSectorEq 12.30 +.32 -3.3 AsstMgr50% 18.22 +.21 -1.5 BCGrowth 14.61 +.41 -2.5 BCGrowth 92.50 +2.67 -2.7 BCGrowthK 92.62 +2.67 -2.7 Balanced 23.87 +.40 -2.2 BalancedK 23.87 +.40 -2.2 Canada 50.87 +.34 -3.8 Cap&Inc 10.18 +.06 -1.2 Contrafund 126.78 +3.75 -3.6 ContrafundK 126.73 +3.75 -3.6 DivGro 32.13 +. 69 -5.0 DiversIntl 39.30 +.72 -3.8 DiversIntlK 39.23 +.73 -3.8 EmMkts 22.23 +.59 -3.1 EmMkts 33.41 +.92 -2.5 EmergingAsia 45.73 +1.38 -1.6 EqIncome 56.71 +1.22 -5.5 ExMktIdxPr 62.64 +1.34 -1.0 Fidelity 46.41 +1.37 -4.1 FltngRtHiInc 9.64 ... +0.2 FocusedStock 24.29 +.82 -1.4 FourinOneIdx 44.17 +.85 -3.1 Frdm2015 13.33 +.14 -1.8 Frdm2020 16.52 +.19 -2.0 Frdm2025 14.37 +.19 -2.2 Frdm2030 18.0 5 +.30 -2.6 Frdm2035 15.26 +.29 -3.0 Frdm2040 10.72 +.22 -3.1 GNMA 11.13 -.01 +0.2 GroCo 18.03 +.50 -1.9 GroCo 193.11 +5.44 -2.0 GroCoK 193.12 +5.45 -2.0 Growth&Inc 36.59 +.87 -5.4 Independence 38.50 +1.11 -3.3 IntlDiscv 45.04 +.75 -3.8 IntlGr 16.17 +.31 -2.6 IntlIdxInstlPrm 42.52 +.74 -3.7 IntlIdxPremium 42.52 +.75 -3.7 IntlRlEstt 11.60 +.13 -1.4 IntlVal 10.49 +.18 -4.1 InvmGradeBd 10.96 -.02 -0.1 InvmGradeBd 7.72 -.01 -0.1 JapanSmlrCo 18.94 +.28 -3.2 LatinAmerica 27.07 +.28 -3.1 LowPrStk 54.04 +.96 -2.7 LowPrStkK 54.00 +.96 -2.7 LvrgdCoStk 33.85 +.89 -2.8 Magellan 107.37 +3.16 -3.6 MegaCapStock 16.95 +.43 -5.2 MidCapStock 38.32 +.71 -1.7 MidCapValue 24.31 +.54 -2.7 MuniInc 12.71 ... +0.2 NYMuniInc 12.89 ... 0.0 NasdCmpIdx 94.80 +3.01 -2.7 NewMillennium 40.00 +.88 -2.4 NewMktsInc 15.75 +.02 -0.7 Nordic 51.99 +.63 -3.2 OTCPortfolio 116.62 +3.54 -1.9 Overseas 49.91 +.83 -3.4 Puritan 23.52 +.46 -2.6 PuritanK 23.51 +.47 -2.5 SCGrth 26.92 +.69 +1.4 SmCpOpps 14.39 +.33 -0.3 StkSelorAllCp 44.90 +1.19 -2.4 StratInc 10.94 +.02 -0.2 TaxFreeBond 11.27 ... +0.1 TotalBond 10.39 -.02 -0.1 TtlMktIdxF 76.43 +1.96 -3.6 TtlMktIdxInsPrm 76.40 +1.95 -3.7 TtlMktIdxPrm 76.42 +1.95 -3.6 USBdIdxInsPrm 11 .28 -.01 0.0 USBdIdxPrm 11.28 -.02 0.0 ValDiscv 27.97 +.62 -4.9 Value 115.82 +2.25 -4.2Fidelity AdvisorLargeCapA m 32.42 +.82 -5.3 LimitedTermBdA m 11.26-.01 -0.3 NewInsA m 31.93 +.85 -2.9 NewInsI 32.63 +.87 -2.9 STInvmGrdInv 10.49 -.01 -0.2 STTEAdmrl 15.70 ... 0.0 STTrsAdmrl 10.47 -.01 +0.1 SeledValInv 30.02 +.59 -3.6 SmCpIdxAdmrl 70.69 +1.50 -1.1 SmCpIdxIns 70.68 +1.50 -1.1 SmCpIdxInsPlus 204.03+4.34 -1.1 StarInv 26.81 +.42 -2.1 StrEqInv 34.37 +.87 -1.6 TMCapApAdm 137.02 +3.60 -3.7 TrgtRtr2015Inv 15.23 +.13 -1.4 TrgtRtr2020Inv 31.20 +.37 -1.9 TrgtRtr2025Inv 18.39 +.25 -2.2 TrgtRtr2030Inv 33.47 +.53 -2.5 Trg tRtr2035Inv 20.60 +.36 -2.8 TrgtRtr2040Inv 35.65 +.69 -3.0 TrgtRtr2045Inv 22.42 +.45 -3.2 TrgtRtr2050Inv 36.09 +.74 -3.2 TrgtRtr2055Inv 39.10 +.80 -3.2 TrgtRtrIncInv 13.42 +.09 -0.9 TtBMIdxAdmrl 10.47 -.01 0.0 TtBMIdxIns 10.47 -.01 0.0 TtBMIdxInsPlus 10.47 -.01 0.0 TtInBIdxAdmrl 21.79 -.01 +0.8 TtInBIdxIns 32.70 -.01 +0.9 TtInBIdxInv 10.90 ... +0.8 TtInSIdxAdmrl 30.23 +.57 -3.4 TtInSIdxIns 120.90 +2.28 -3.4 TtInSIdxInsPlus 120.92+2.28 -3.4 TtInSIdxInv 18.08 +.35 -3.4 TtlSMIdxAdmrl 66.48 +1.69 -3.7 TtlSMIdxIns 66.49 +1.69 -3.7 TtlSMIdxInv 66.46 +1.69 -3.7 ValIdxAdmrl 40.26 +1.05 -4.7 ValIdxIns 40.26 +1.06 -4.7 WlngtnAdmrl 70.70 +1.19 -3.0 WlngtnInv 40.94 +.69 -3.0 WlslyIncAdmrl 62.93 +.45 -1.9 WlslyIncInv 25.98 +.19 -1.9 WndsrAdmrl 78.92 +1.89 -3.2 WndsrIIAdmrl 65.28 +1.68 -5.2 WndsrIIInv 36 .79 +.95 -5.2VictorySpecValA m 27.29 +.83 -4.1 SycEsVlI x 40.00 +.75 -3.0VirtusVontobelEMOppI 12.14 +.26 -2.5WasatchGlbValInv d 8.73 +.14 -3.3Wells FargoTarget2010Adm 10.83 +.06 -1.2Western AssetCorBdI 12.32 ... 0.0 CorPlusBdI 11.53 ... +0.1 CorPlusBdIS 11.52 ... 0.0 WAMngdMuniA 16.02 ... +0.2Wintergreen FundInv m 12.90 +.10 -2.3iSharesS&P500IdxK 318.01 +8.36 -5.6 TELngTrm 13.20 +.01 +0.3 TrgtRet2040 14.06 +.26 -3.2 TrgtRet2050 14.26 +.28 -3.4 WldGr 31.61 +.64 -4.7Value LinePremGr b 33.73 +.75 -1.9Vanguard500IdxAdmrl 245.39 +6.49 -4.2 500IdxInv 245.39 +6.48 -4.2 BalIdxAdmrl 34.29 +.50 -2.2 BalIdxIns 34.30 +.51 -2.2 CAITTxExAdm 11.57 ... 0.0 CnvrtSecInv 13.48 +.12 -0.3 CptlOppAdmrl 158.82 +4.52 -2.2 CptlOppInv 68.75 +1.96 -2.2 DevMIdxAdmrl 14.11 +.24 -3.5 DevMIdxIns 14.13 +.24 -3.5 DivGrInv 26.21 +.57 -3.9 EMStkIdxInAdm 39.33 +1.01 -3.1 EMStkIdxIns 29.91 +.77 -3.1 EngyAdmrl 99.02 +1.91 -0.5 EqIncAdmrl 75.38 +1.79 -4.4 EqIncInv 35.97 +.86 -4.4 ExplorerAdmrl 93.19 +2.31 +0.3 ExtMktIdxAdmrl 85.29 +1.83 -1.0 ExtMktIdxIns 85.28 +1.82 -1.0 ExtMktIdxInsPls 210.46+4.51 -1.0 FAWexUSIAdmr 33.64 +.66 -3.5 FAWexUSIIns 106.63 +2.08 -3.5 FAWexUSIdxInv 21.35 +.41 -3.5 GNMAAdmrl 10.23 -.01 +0.2 GNMAInv 10.23 -.01 +0.2 GlbEqInv 31.66 +.73 -2.6 GrIdxAdmrl 74.01 +1.94 -3.4 GrIdxIns 74.02 +1.94 -3.4 GrandIncAdmrl 77.18 +2.07 -3.9 GrandIncInv 47.28 +1.27 -3.9 HCAdmrl 86.80 +1.58 -2.5 HCInv 205.80 +3.76 -2.5 HYCorpAdmrl 5.75 ... -0.9 HYTEAdmrl 11.20 ... +0.2 HiDivYldIdxInv 32.63 +.80 -4.8 InTrBdIdxAdmrl 11.00 -.02 -0.1 InTrInGdAdm 9.45 -.02 -0.5 InTrTEAdmrl 13.86 ... 0 .0 InflPrtScAdmrl 25.15 -.03 +0.3 InflPrtScIns 10.24 -.02 +0.3 InsIdxIns 242.19 +6.40 -4.2 InsIdxInsPlus 242.20 +6.40 -4.2 InsTrgRt2020Ins 22.40 +.27 -1.8 InsTtlSMIInPls 59.10 +1.50 -3.7 IntlGrAdmrl 99.88 +2.60 -2.5 IntlGrInv 31.39 +.82 -2.5 IntlValInv 39.54 +.71 -3.8 LTInGrdAdm 9.93 -.02 -0.5 LTTEAdmrl 11.39 ... +0.2 LfStrCnsrGrInv 19.73 +.16 -1.3 LfStrGrInv 33.54 +.61 -2.8 LfStrModGrInv 26.99 +.3 6 -2.0 LgCpIdxAdmrl 61.60 +1.61 -4.1 LgCpIdxInv 49.27 +1.29 -4.1 LtdTrmTEAdmrl 10.82 ... -0.1 MCpGrIdxAdm 56.40 +1.35 -0.6 MCpGrIdxInv 51.52 +1.23 -0.6 MCpVlIdxAdm 56.59 +1.22 -2.9 MdCpIdxAdmrl 191.84 +4.36 -1.8 MdCpIdxIns 42.38 +.97 -1.8 MdCpIdxInsPlus 209.00+4.75 -1.8 MorganGrAdmrl 95.36 +3.00 -2.7 MorganGrInv 30.75 +.97 -2.7 PrmCpAdmrl 137.48 +4.10 -3.2 PrmCpCorInv 27.11 +.73 -4.1 PrmCpInv 132.61 + 3.96 -3.2 RlEstIdxAdmrl 104.12 +1.24 -1.3 RlEstIdxInstl 16.11 +.19 -1.3 SCpGrIdxAdm 58.22 +1.31 0.0 SCpValIdxAdm 55.54 +1.13 -2.1 SCpValIdxI 31.04 +.63 -2.1 STBdIdxAdmrl 10.26 -.01 0.0 STInfPrScIdAdmr 24.49 ... +0.2 STInfPrScIdIns 24.50 -.01 +0.2 STInfPrScIdxInv 24.46 ... +0.2 STInvmGrdAdmrl 10.49 -.01 -0.2 STInvmGrdIns 10.49 -.01 -0.2 NYMnBdI 10.80 ... +0.2Oak AssociatesEmergTech 5.30 +.15 -0.6 LiveOakHlthSci 18.51 +.33 -6.1 PinOakEq 66.90 +1.47 -3.8 RedOakTechSel 26.44 +.85 -2.4OakmarkEqAndIncInv 31.75 +.46 -3.6 GlbInv 32.50 +.83 -5.4 IntlInv 27.89 +.50 -5.1 Inv 84.10 +2.14 -4.8 SelInv 46.08 +1.09 -5.9Old WestburyGlbSmMdCpStrat 16.87+.31 -1.4 LgCpStrats 14.48 +.32 -2.8 StratOpps 7.73 +.07 -2.8OppenheimerDevMktsA m 44.03 ... -4.4 DevMktsY 43.43 ... -4.3 GlbA m 96.27 +2.12 -4.5 GlbStrIncA m 3.88 +.01 -0.4 IntlGrY 43.71 +.56 -2.9 MnStrA m 49.59 +1.18 -5.2OsterweisStrInc 11.26 +.01 -0.1PIMCOAlAstAllAthIns 8.85 ... -0.4 AlAstInstl 12.01 ... -1.2 HYInstl 8.71 ... -0.9 IncA m 12.15 ... -0.2 IncC m 12.15 ... -0.3 IncInstl 12.15 ... -0.2 IncP 12.15 ... -0.2 InvGdCpBdIns 10.24 ... 0.0 LowDrInstl 9.80 ... 0.0 RlRetInstl 10.87 ... +0.5 ShrtTrmIns 9.86 ... +0.1 TtlRetIns 10.05 -.01 -0.1PRIMECAP OdysseyAgrsGr 50.68 +1.31 +2.5 Gr 40.93 +1.20 -0.2 Stk 32.12 +.83 -4.6ParnassusCorEqInv 42.47 +.91 -3.2PaxBalIndvInv b 22.51 +.35 -2.3PioneerA m 28.84 +.84 -4.5PrincipalDiversIntlIns 13.77 +.26 -3.8 SAMgCnsGA m 18.09 +.31 -2.7PrudentialJsnBlndA m 21.47 +.60 -2.6 JsnUtilityA m 13.31 +.15 -0.4 QMAIntlEqC m 7.62 +.15 -3.9 QMASmCpValZ 19.50 +.44 -2.7 TtlRetBdZ 14.18 ... +0.2PutnamEqIncA m 24.10 +.59 -4.4 GlbUtlsB m 12.84 ... -1.7 IntlGrB m 20.27 ... -2.7 SmCpValA m 12.85 ... -4.0ReynoldsBlueChipGr b 60.54 +1.95 -2.1RoyceSmCpValSvc m 10.12 +.19 +0.6RydexElectronicsInv 142.61 +5.50 +0.9 HCH b 25.42 +.54 -3.5 NASDAQ100Inv 35.87+1.30 -3.4SchwabHC 24.02 +.49 -4.6 SP500Idx 41.14 +1.09 -4.2 Schwab1000Idx 62.62 +1.63 -3.8 TtlStkMktIdx 47.28 +1.20 -3.7State FarmGr 76.38 +1.55 -5.3Sterling CapitalStrtonSmCpVlIns 84.20+1.98 -3.2T. Rowe PriceBCGr 100.69 ... -4.6 JPMorganCPBondR6 8.09 -.01 -0.1 CoreBondI 11.33 -.01 +0.1 CoreBondR6 11.34 -.02 0.0 EqIncI 17.01 +.44 -4.0 InvCnsrvGrA m 12.65 +.09 -1.2 MCapValL 39.32 +.79 -3.0 USLCpCrPlsI 29.87 +.91 -4.5 USRsrchEnhEqR6 28.09+.79 -4.4Janus HendersonBalancedC m 32.76 +.59 -2.3 ContrarianT 19.60 +.49 -1.2 EnterpriseT 123.74 +2.82 -0.4 FlexibleBondS b 10.07 -.01 -0.3 GlobalLifeSciT 56.92 +1.17 -2.2 GlobalValueT 1 4.70 +.19 -3.7 High-YieldT 8.27 ... -0.8 MidCapValueL 16.88 +.34 -1.4 MidCapValueT 16.49 +.32 -1.4 OverseasT 33.11 +.71 -2.3 ResearchT 47.62 +1.35 -2.1 Short-TermBondT 2.98 ... -0.1 SmallCapValueL 22.88 +.42 -1.5 VentureT 80.00 +1.85 -0.3John HancockBdR6 15.49 -.02 -0.3 DiscpValI 21.58 +.56 -4.3 DiscpValMCI 23.25 +.53 -2.4 MltMgLsBlA b 15.16 +.20 -1.9 MltmgrLsGr1 b 16.12 +.29 -2.4LazardEMEqInstl 20.60 +.39 -3.3 IntlStratEqIns 15.89 +.26 -3.1Litman GregoryMtrsIntlInstl 17.50 +.26 -3.2Loomis SaylesBdInstl 13.69 +.03 -0.3 GrY 15.81 +.45 -4.3Lord AbbettAffiliatedA m 15.42 +.37 -4.4 ShrtDurIncA m 4.20 ... -0.2 ShrtDurIncC m 4.23 ... 0.0 ShrtDurIncF b 4.20 ... +0.1 ShrtDurIncI 4.20 ... +0.1MFSInstlIntlEq 25.00 +.46 -4.0 MAInvsTrustB m 31.19 +.78 -4.3 ValA m 39.32 +.91 -5.4 ValI 39.55 +.91 -5.4MainStayMacKHYCorpBdA m 5.67 ... -0.4Mairs & PowerGrInv 116.01 +2.64 -4.6Manning & NapierPrBlndCnsrvTrmS 13.47+.09 -1.1 PrBlndMaxTrmS 21.03 +.42 -2.3Marsico21stCentury b 29.60 +.70 -0.6 FlexCptl b 14.40 +.41 -2.0MatthewsAsianGrIncInv 17.18 +.32 -1.4MeridianGrLegacy d 42.61 +.94 -1.3Metropolitan WestTtlRetBdI 10.41 ... +0.1 TtlRetBdM b 10.41 -.01 0.0 TtlRetBdPlan 9.79 -.01 0.0Midas FundsMidas m 1.17 +.01 0.0 MidasMagic m 18.66 +.48 -5.1NeedhamGrRetail b 43.10 +.84 -2.4Neuberger BermanSmCpGrInv 38.70 +.99 +2.3NicholasNicholas 62.54 +1.66 -2.7NorthernIntlEqIdx d 12.70 +.20 -3.9 StkIdx x 31.55 +.69 -4.2NuveenHYMuniBdI 17.07 +.01 +0.4 Fidelity SelectBiotechnology 233.66 +5.25 -3.6 Energy 43.00 +.82 +1.0 Gold 19.54 +.18 +0.3 HealthCare 238.14 +5.43 -1.1 HealthCareSvcs 89.01+1.62 -5.2 Leisure 165.74 +3.92 -1.7 Materials 85.89 +1.61 -6.8 MedTech&Devcs 46.38+1.11 -1.0 NaturalGas 22.46 +.27 -0.6 NaturalRes 28.51 +.50 -0.2 Pharmaceuticals 18.99 +.34 -2.2 Semicon 120.18 +4.23 +1.1 Swre&ITSvcs 176.20 +5.95 -3.5 Technology 194.78 +6.97 -1. 2 Wireless 10.12 +.25 -3.5First EagleGlbA m 58.31 +.89 -2.6First InvestorsGlbA m 8.35 ... -4.9 TtlRetA m 19.38 ... -3.9FirsthandTechOpps 11.36 +.34 +2.3Franklin TempletonCATxFrIncA m 7.29 ... +0.2 EqIncA m 24.48 +.62 -4.2 FdrTFIncA m 11.75 +.01 +0.1 FloridaTFIncA m 10.46 +.01 +0.1 GlbBdA m 11.85 +.05 -0.4 GlbBdAdv 11.81 +.05 -0.3 GlbBdC m 11.88 +.05 -0.4 Gr,IncA m 26.59 +.35 -4.7 GrA m 97.27 +2.54 -3.2 GrOppsA m 39.17 +1.23 -1.2 IncA m 2.28 +.02 -3.0 IncAdv 2.26 +.02 -3.0 IncC m 2.31 +.02 -3.0 MutGlbDiscvA m 30.86+.40 -4.3 MutGlbDiscvZ 31.48 +.41 -4.3 MutZ 27.77 +.48 -4.4 RisingDivsA m 59.72 +1.43 -4.0 TtlRetA m 9.49 -.01 -0.3 UtlsC m 17.39 +.17 -0.9GERSPUSEq 53.07 +1.44 -3.8GabelliAsstAAA m 58.16 +1.18 -3.9 EqIncAAA m 22.67 +.44 -4.3 Val25A m 15.18 +.28 -4.8GlenmedeSmCpEqAdv 29.86 +.63 -2.5Goldman SachsShrtDurGovtA m 9.80 ... +0.1HarborCptlApprecInstl 74.37 +2.56 -3.0 IntlInstl 66.60 +1.17 -3.3Harding LoevnerIntlEqInstl d 22.44 ... -4.0HeartlandValPlusInv m 32.46 +.60 -2.4HennessyCrnrstnGrInv b 23.31 +.53 -2.6 GasUtilityInv b 26.94 +.26 -3.1HodgesRetail m 49.13 +.95 -3.7INVESCOComStkA m 26.13 +.68 -4.5 DivIncInv b 22.93 +.36 -4.4 DiversDivA m 1 9.38 +.32 -4.0 EngyA m 23.67 +.38 -0.8 EngyInv b 23.56 +.37 -0.8 EqandIncA m 10.72 +.17 -3.7 EuropeanGrA m 40.28 +.31 -4.4 GrAllcA m 15.90 +.25 -2.6 QualIncA m 11.62 -.03 -0.1 SmCpEqA m 15.43 +.37 -1.6 TechInv b 47.69 +1.51 -2.7IVAWldwideI d 18.91 +.22 -1.8IvyAsstStratB m 22.72 +.50 -2.9 Bal 24.00 ... -3.1 CorpInc 9.26 -.02 -0.9 CptlAprc 28.00 ... -2.4 DivGr 43.12 +1.03 -3.7 EMStk d 46.92 +1.45 -4.8 EqIdx500 d 69.70 ... -5.6 EqInc 31.79 ... -6.2 FinclSvcs 27.88 ... -4.7 GNMA 8.99 ... +0.3 GlbTech 17.75 ... -4.2 GrStk 66.36 +1.93 -2.8 HY d 6.59 ... -0.6 HlthSci 70.38 ... -4.5 InsLgCpGr 38.40 ... -4.4 InsMdCpEqGr 55.95 ... -1.7 IntlDiscv d 73.08 +1.18 -3.7 IntlEqIdx d 14.24 +. 26 -4.7 IntlStk d 18.57 +.33 -3.8 IntlValEq d 14.89 +.27 -4.7 MdCpGr 89.40 ... -1.6 MdCpVal 29.62 ... -3.5 MediaTeleCms 102.70+2.82 -1.7 NJTFBd 11.84 ... +0.2 NewAmericaGr 49.66 ... -4.4 NewAsia d 19.33 ... -5.2 NewHorizons 55.34 ... -0.2 NewInc 9.25 ... 0.0 OverseasStk d 11.25 +.20 -4.5 RlEstt d 25.69 ... -2.4 Rtr2015 14.78 ... -2.1 Rtr2020 22.24 ... -2.5 Rtr2025 17.36 ... -2.9 Rtr2030 25.58 .. -3.2 Rtr2035 18.72 ... -3.5 Rtr2040 26.89 ... -3.7 Rtr2045 18.25 ... -3.7 Rtr2050 15.33 ... -3.8 RtrBal 15.18 ... -1.6 SciandTech 47.57 ... -2.7 SmCpStk 48.94 +1.17 -1.7 SmCpVal d 48.34 +1.02 -1.0 SpectrumGr 24.13 ... -4.4 SpectrumInc 12.53 ... -0.6 SummitMnIncInv 11.73 ... +0.1 SummitMnIntrInv 11.67 ... 0.0 TFShrtInterm 5.52 ... -0.1 TxEfficientEq d 29.64 ... -3.3 Val 35.70 ... -5.6TCWTtlRetBdI 9.72 ... +0.3TIAA-CREFBdIdxIns 10.53 -.01 0.0 EqIdxIns 19.65 +.50 -3.7 IntlEqIdxIns 19.89 +.35 -3.8 LgCpValIns 18.55 +.41 -4.7Third AvenueValIns d 49.81 +.82 -2.5ThompsonBd 11.48 ... +0.2 LgCp 65.32 +1.53 -5.3ThornburgInvmIncBldrA m 21.09 +.29 -3.3ThriventIncA m 8.94 ... -0.4TocquevilleGold m 35.22 +.29 +0.7TouchstoneLargeCpFocA m 42.50+1.15 -4.3TransamericaAsAlGrC m 14.41 ... -4.6 AsAlModC m 11.86 ... -2.4Tweedy, BrowneGlbVal d 27.61 +.04 -4.3U.S. Global InvestorGlbRes b 6.03 +.06 -3.8 GoldPrcMtls b 7.41 +.05 +4.5USAACrnrstnMod 14.77 +.15 -1.9 GrInc 24.99 +.64 -4.3 GvtSec 9.55 -.01 +0.1 HiInc d 8.05 ... -0.9 PrcMtlsMnral 12.86 +.11 +1.5 SciTech 28.24 +.82 -1.6 CGMFoc 52.80 +1.24 -7.1CausewayIntlValInstl d 16.61 +.27 -3.2ClearBridgeLgCpGrI 46.34 +1.32 -2.9ClipperClipper 119.34 +2.87 -4.8ColumbiaLgCpValA m 14.07 +.32 -4.7DFAEMktCorEqI 23.72 +.60 -2.7 EMktSCInstl 24.15 +.57 -3.0 EmMktsInstl 31.27 +.80 -2.6 EmMktsValInstl 31.99 +.72 -4.0 FvYrGlbFIIns 10.80 -.01 0.0 GlbEqInstl 23.11 +.52 -3.3 GlbRlEsttSec 10.26 +.11 -1.0 IntlCorEqIns 14.34 +.23 -3.6 In tlRlEsttScIns 5.14 +.04 -1.0 IntlSmCoInstl 21.19 +.30 -2.8 IntlSmCpValIns 22.47 +.29 -3.6 IntlValInstl 20.13 +.40 -4.2 OneYearFIInstl 10.26 ... +0.1 RlEsttSecInstl 32.03 +.40 -1.1 ShTrmExQtyI 10.69 -.01 -0.1 TAUSCorEq2Instl 18.06+.45 -3.2 USCorEq1Instl 22.79 +.57 -3.4 USCorEqIIInstl 21.46 +.54 -3.3 USLgCo 20.69 +.55 -4.2 USLgCpValInstl 38.32 +.94 -4.5 USMicroCpInstl 22.02 +.44 -1.0 USSmCpInstl 35.61 + .76 -1.6 USSmCpValInstl 37.27 +.76 -1.6 USTrgtedValIns 24.45 +.52 -2.0DavisNYVentureA m 33.86 +.87 -4.8Delaware InvStrategicIncA m 8.13 ... -0.8 ValInstl 21.21 +.47 -3.4DeutscheCorEqA m 27.29 +.73 -3.9 CorEqS 27.57 +.74 -3.8 GNMAS 13.38 -.01 +0.2Dodge & CoxBal x 103.96 -.20 -4.6 GlbStk 13.59 +.28 -5.2 Inc x 13.45 -.14 -0.6 IntlStk 45.43 +.81 -5.1 Stk x 198.34 +1.88 -5.3DoubleLineCorFII 10.80 ... +0.2 TtlRetBdI 10.49 ... +0.5 TtlRetBdN b 10.48 ... +0.4DreyfusMidCpIdxInvs 36.86 +.79 -1.7 MnBd 11.53 ... 0.0 NYTxExBd 14.54 -.01 -0.1 OppcSmCpInv 36.64 +.80 -1.5 ShrtTrmIncD 10.19 ... -0.2Eaton VanceAtlntCptSMIDCI 34.12 +.71 -0.8 DivBldrA m 14.25 +.33 -4.5 FltngRtInstl 9.05 ... +0.4EdgewoodGrInstl 31.95 +.86 -1.4FMICommonStk 26.46 +.47 -1.0 LgCp 21.25 +.48 -5.1FPACptl 33.73 +.33 -2.2 Crescent d 34.55 +.59 -3.3FederatedHiIncBdA f 7.39 +.01 -0.9 InsHYBdIns d 9.73 ... -1.0 IntlSmMidCoA m 40.29+.63 -2.5 KaufmannA m 6.19 +.10 +1.6 StratValDivIns 5.63 +.06 -4.0 TtlRetBdInstl 10.61 -.02 -0.3 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.65 +.45 +2.5 s s s +12.0 +11.0 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 171.25+4.55 +2.7 s r s +10.7 +5.3 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.85 -.15 -0.5 t t t -8.1 +30.7 15 0.32 Bank of America BAC 22.07 8 33.05 30.44+1.27 +4.4 s t s +3.1 +28.3 20 0.48 Capital One Fncl COF 76.05 7 106.50 95.07+2.68 +2.9 s t t -4.5 +12.2 27 1.60 Carnival Corp CCL 57.39 6 72.70 65.80+1.39 +2.2 s t t -0.9 +13.0 17 1.80 Chicos FAS CHS 6.96 3 14.43 9.17 +.24 +2.7 s s s +4.0 -33.8 13 0.33 Cracker Barrel CBRL 141.75 4 179.12 155.54+2.00 +1.3 s t t -2.1 +3.6 19 4.80 Disney DIS 96.20 3 116.10 100.65+2.11 +2.1 s t t -6.4 -10.8 14 1.68f Eaton Corp plc ETN 69.82 6 89.85 81.10+2.92 +3.7 s t s +2.6 +10.8 19 2.64f Fortune Brds Hm&Sec FBHS 57.75 2 73.62 59.42+1.53 +2.6 s t t -13.2 -2.6 20 0.80f Harris Corp HRS 106.18 0 161.04 162.07+4.88 +3.1 s s s +14.4 +43.1 29 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.43 ... ... r r t -1.7 +2.8 q 2.13a KC Southern KSU 84.92 9 114.85 109.51+1.44 +1.3 s t s +4.1 +33.0 20 1.44f Lennar Corp A LEN 49.34 5 72.17 59.21+1.15 +2.0 s t t -6.4 +16.8 16 0.16 McClatchy Co MNI 5.75 6 12.99 9.45 +.20 +2.2 s s s +5.8 -6.4 dd ... NextEra Ener gy NEE 127.09 0 164.25 161.43+1.94 +1.2 s s s +3.4 +23.8 24 4.44f Office Depot ODP 2.02 1 6.26 2.14 +.12 +5.9 s t t -39.5 -53.0 5 0.10 PGT Inc PGTI 10.05 0 19.60 18.80 +.55 +3.0 s s s +11.6 +76.3 24 ... Pembina Pipeline PBA 30.17 2 36.99 30.87 +.08 +0.3 s t t -14.7 +1.8 23 1.50 Raymond James Fncl RJF 71.35 7 99.26 89.56+2.41 +2.8 s t s +0.6 +17.7 19 0.88f Reliance Steel Alu RS 68.46 6 95.97 84.90+2.31 +2.8 s t t -1.0 +6.4 19 2.00f Ryder R 62.52 4 90.26 71.72 +.47 +0.7 s t t -14.8 +0.4 17 2.08f St Joe Co JOE 16.45 9 20.00 19.30 +.20 +1.0 s s s +6.9 +12.4 58 ... Sally Beauty Hld SBH 14.05 3 21.36 16.08 +.43 +2.7 s t t -14.3 -22.4 10 ... Simon Property Gp SPG 150.15 2 176.17 153.32+1.59 +1.0 s t t -10.7 -5.1 20 7.80f Stein Mart SMRT 0.48 4 3.09 1.37 -.02 -1.4 t s s +18.1 -46.7 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.42+2.45 +3.7 s t s +5.9 +22.9 17 1.60 Superior Uniform SGC 16.96 9 28.85 26.93 +.97 +3.7 s s s +0.8 +54.8 24 0.38 Tech Data TECD 79.23 2 111.10 83.50+4.15 +5.2 s t t -14.8 -13.9 22 ... Wendys Co WEN 13.16 9 17.66 17.12 +.33 +2.0 s s s +4.3 +26.8 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.86 +.81 +3.5 s s t -15.2 -33.7 11 0.24JUNEAU, Alaska (AP) „ The joke has always been that Alaska is so wealthy, it pays its residents to live here. But those yearly checks have gotten smaller, and could undergo a massive change, as Alaska struggles to pay state troopers and “x roads amid years of low oil prices. After oil started ”owing from Alaskas North Slope in the late 1970s, so did the checks, which eventually were paid with earnings from an oil-wealth fund thats grown to about $65 billion through investments. Times were so good, the state in 1980 repealed its personal income tax, a decision that has been politically impossible to undo as the state grapples with a multibillion-dollar budget de“cit. Now, with their options for “lling the de“cit dwindling, lawmakers may have no choice but to use Alaska Permanent Fund earnings to help pay the states bills. Over the years, the size of residents annual checks has varied based on the markets performance, averaging about $1,145. They reached an all-time high of $2,072 in 2015 „ totaling more than an extra $10,000 for a family of “ve „ before state leaders started contemplating some use of fund earnings for government costs and Gov. Bill Walker limited the payout. The prospect isnt sitting well with some. Im not willing to give them anything,Ž said Clem Tillion, a former state lawmaker and longtime fund defender who with others unsuccessfully sued over Walkers halving of dividend checks in 2016. Alaska received more than 156,000 square miles of land as a dowryŽ at statehood, with mineral rights belonging to the people, Tillion said. The checks are their share, he said. Major proposals for using the funds earnings involve changing how the checks are calculated, fueling a political debate expected to spill into this years gubernatorial and legislative races. The choices are limited: With oil revenue unable to sustain the state budget, savings accounts drawn low, Republicans seeing new or higher taxes as unnecessary, and Democrats against deeper budget cuts, whats left are the earnings from the states nest egg. Fund earnings, by one estimate, could total around $16 billion by the end of this “scal year, though lawmakers are eyeing only a fraction of that. The Legislature is scheduled to end its session in mid-April but has run long in recent years. The checks are widely seen as an entitlement „ discretionary money for many Alaskans but critical income for others, particularly lower-income residents living in high-cost rural communities where a gallon of milk can cost about $10. The decision, “rst by Walker, then by lawmakers, to not follow the formula in law for dividend calculations the past two years has fueled anger and distrust among some Alaskans who fear a money grab, even as state leaders say theyre motivated by a desire to protect a dividend into the future. I dont believe them,Ž said Jeff Taylor, a single dad in the tiny town of Anderson, about 75 miles southwest of Fairbanks. Life in Alaska is tough, said Taylor, whose home is intentionally small to reduce heating costs. He sees the slashed checks as taking money from children, including his 5-year-old son. Taylor blames Walker, an independent who cut dividends in 2016 to $1,022. Lawmakers agreed to a similarly reduced amount last year. Right now, Id rather have him just sit on his hands and dont touch nothing until the next election is over,Ž Taylor said. Walker, who has unsuccessfully pushed tax proposals to help “ll the de“cit, stands by his actions. He and legislative leaders have favored turning the permanent fund into an endowment, where a portion of earnings would be drawn based on an average of the funds market value. Under existing proposals, which vary in their draw rates, the split that could go to state government ranges from about two-thirds to three-fourths, with the rest to residents. The yearly checks initially would range from about $1,000 to $1,250. The House majority, composed largely of Democrats, and the Republican-led Senate are divided over what more should be done before permanently altering the dividend. With higher oil prices and improved production estimates from the prodigious North Slope, there is no need to discuss taxes now, said Senate President Pete Kelly, a Fairbanks Republican. State Revenue Commissioner Sheldon Fisher noted even with a rosier price outlook, Alaska faces a de“cit of about $2.3 billion. The permanent funds principal is protected in the state constitution; the checks arent. House leaders have ”irted with the idea of changing that, though legislative legal adviser Doug Gardner said constitutionally guaranteeing a speci“c amount could improperly infringe upon legislative appropriation and gubernatorial veto powers. Any proposed constitutional change would need twothirds backing in the House and Senate before going to voters. While many Alaskans support protecting the annual checks, they have urged a more equal split between their share and the governments.Battle brews over Alaskans yearly oil checkBy BECKY BOHRERASSOCIATED PRESS AP PHOTOIn this March 13 photo, Alaska Gov. Bill Walker speaks by phone to a reporter not physically present for media availability at the governors mansion in Juneau, Alaska. Walker has taken heat for limiting the size of the check that residents receive from Alaskas oil-wealth fund earnings but has stood by that action, saying it was taken to help save the program into the future. Income tax “ling season brings an increase in activity by would-be thieves using phone calls and email to try to get money out of taxpayers. That warning comes from the IRS. Phone scams often involve someone calling a taxpayer, telling them they owe taxes and could be arrested if they dont pay. The thieves try to frighten taxpayers into giving them their credit card numbers and perhaps other personal information. Sometimes the “rst call is a recorded message that demands the taxpayer return the call. The IRS does not initiate contact with taxpayers by phone. And if someone owes money to the government, theyll “rst get a bill through the mail. The IRS also does not demand payment until after a taxpayer has had time to question and/or appeal a bill. The agency also says it does not ask for credit or debit card numbers over the phone. The IRS also does not make its “rst contact with taxpayers via email. So an unexpected email purportedly from the IRS should immediately be viewed with suspicion „ its probably a scam. Phishing scams also go after a taxpayers money. One of thieves most common tactics is to send an email that looks legitimate and contains a link or attachment that, when clicked on, downloads software that can steal information like passwords for bank accounts and credit card numbers. Or, the email can ask for Social Security numbers and other personal information „ which the IRS would not do in an email. And while some phishing scams are designed to look like theyre from the IRS, there are other ways that thieves carry them out. Anyone can be infected if they visit a website thats been hacked. And there have been cases where tax preparers computers have been hacked and their clients personal information stolen, the IRS says. Taxpayers should keep a close eye on activity in all their accounts „ bank, credit and debit cards, online payment accounts etc. Any unexpected withdrawals or deposits should be reported immediately. You can learn more on the IRS website, www.irs.gov. Search for scams.ŽIRS warns against phone and phishing scamsBy JOYCE M. ROSENBERGAP BUSINESS WRITER

PAGE 29

The Sun /Tuesday, March 27, 2018 www.yoursun.com Page 5 .35 Dentsply 51.10 +.39 ... Dermira 8.31 -.02 .83e DeutschBk 14.07 +.32 .24 DevonE 32.47 +.24 3.20e Diageo 134.65 +2.57 .50 DiamOffsh 15.36 -.18 ... DianaShip 3.53 +.05 .90f DicksSptg 35.01 +2.00 .40 Diebold 14.70 +.35 ... DigiIntl 10.30 ... 4.04f DigitalRlt 102.10 -.20 .40 Dillards 76.56 -3.07 ... DxGBull rs 26.00 +1.01 .09e DrGMBll rs 14.70 +.25 ... DirSPBear s28.96 -2.63 ... DirDGlBr rs 24.31 -1.09 ... DxSCBear rs11.55 -.81 ... DxFnBr rs 11.28 -1.02 ... DxFnBull s 64.71 +5.03 ... DxBiotBear 3.29 -.30 ... DxChiBear s 4.77 -.62 .41e DrxSCBull s69.57 +4.29 ... DrxSPBull s42.19 +3.26 ... DirxEnBull 28.25 +1.40 1.40 Discover 71.79 +1.72 ... DiscCmA 21.74 +.66 ... DiscCmC 19.89 +.47 ... DishNetw h 37.09 +.44 1.68f Disney 100.65 +2.11 1.16f DollarGen 92.65 +2.59 ... DollarTree 95.21 +3.26 3.34f DomEngy 68.10 +.80 2.20f Dominos 231.28 +4.63 1.74f Domtar g 43.34 +1.42 .72 Donaldson 44.74 +.88 .84e DowDuPnt 64.48 +1.42 .52 DryStrt 7.62 +.02 ... Dropbox n 30.45 +1.97 .60 DufPUC 8.55 -.05 3.56 DukeEngy 75.92 +.75 .80 DukeRlty 25.42 +.15 ... DurectCp 2.11 -.13 ... eBay s 41.01 +1.30 .67 EOG Rescs107.57 +1.71 2.64f Eaton 81.10 +2.92 1.05 EV EEq2 16.05 +.37 .98 EVTxMGlo 8.99 +.17 1.64 Ecolab 134.74 +2.49 2.42f EdisonInt 62.01 -.15 ... EdwLfSci s140.28 +4.96 ... EksoBio n 2.07 +.53 .02e EldorGld g .87 -.03 ... ElectArts 126.44 +5.00 2.25f EliLilly 76.18 +1.42 ... EllieMae 92.51 +2.06 .92 Elm iraSB 20.50 ... 2.68m EmergeES 6.40 -.23 1.94 EmersonEl 69.51 +2.15 1.40 EnbrdgEPt 9.52 +.07 2.68 Enbridge 29.95 +.04 .06 EnCana g 11.79 +.12 ... Endo Intl 5.81 -.05 1.22f EgyTrEq s 14.42 +.18 2.26 EngyTrfPt 16.28 +.12 ... EnerJexR .21 +.03 .12e Enerpls g 11.53 +.07 1.04f EnLinkLLC 14.45 -.05 .80 Ennis Inc 20.05 +.50 .04 ENSCO 4.69 -.04 .36 Entercom 9.65 +.40 3.56f Entergy 78.14 +.79 1.70f E ntProdPt 24.51 +.19 .13e Ericsson 6.46 +.06 ... Etsy n 27.36 +.72 2.02f EversrceE 57.53 +.74 ... EvineLive 1.00 +.01 ... ExactSci h 45.10 +.98 ... Exelixis 23.36 +.65 1.38f Exelon 38.10 +.39 1.20 Expedia 106.84 +.73 ... ExpScripts 71.70 +1.54 3.08 ExxonMbl 74.00 +1.11 ... FGL Hldg n 10.22 +.03 .48 FNBCp PA 13.46 +.35 ... Facebook 160.06 +.67 1.48f Fastenal 54.93 +1.08 2.00 FedExCp 239.85+10.37 4.00 FedRlty 113.25 +.74 .32 FedNatHld 16.05 +.34 ... Ferrari n 121.31 +2.92 .40 Ferrellgs 3.08 -.03 .16 Ferrogl n 10.80 -.29 ... FiatChrys 20.88 +.62 1.20f FidlNatFn 40.79 +.92 1.56a FidusInvst 12.91 +.13 .64 FifthThird 32.12 +1.09 ... Finisar 16.17 -.12 .46f FinLine 13.83 +3.28 ... FireEye 17.31 +.39 ... FstData n 15.93 -.04 ... FMajSilv g 6.22 -.14 ... FstSolar 74.02 +3.37 1.44 FirstEngy 33.99 +.25 ... Fitbit n 4.95 +.01 1.63 FlrtyTotR 19.49 ... ... Flex Ltd 16.98 +.32 .68 FlowrsFds 21.08 +.31 .84 Fluor 56.32 +1.47 1.38f FootLockr 45.26 +1.52 .60a FordM 10.83 +.27 .72f ForestCA 19.96 +.06 .80f FBHmSec 59.42 +1.53 .92f FrankRes 38.11 +1.46 ... FrptMcM 17.75 +.23 G-H-I .88 GGP Inc 21.21 +.06 ... GW Pharm115.03 -.98 1.32 GabDvInc 22.10 +.40 .94e GabMultT 9.46 +.14 .60 GabUtil 6.58 +.07 1.52 GameStop 14.04 +.54 2.52f Gam&Lsr n 33.22 +.46 .97f Gap 30.96 -.08 2.04 Garmin 58.69 +1.01 1.15e GAInv 33.54 +.54 3.36 GenDynam223.47 +4.66 .48 GenElec 12.89 -.18 1.96 GenMills 45.30 +1.09 1.52 GenMotors 35.99 +.82 2.88f GenesisEn 19.11 +.11 .44f Gentex 23.18 +.79 2.88f GenuPrt 88.61 +2.09 .02e Gerdau 4.58 +.10 ... GeronCp 5.98 +.34 2.28f GileadSci 75.54 +2.70 2.89e GlaxoSKln 37.43 +.01 ... Globalstar .70 -.01 ... GlobusMed 50.50 +1.43 ... GoDaddy n 62.54 +1.53 .02e GoldFLtd 4.25 +.15 .24 Goldcrp g 14.01 +.11 2.60 GoldmanS 254.88 +9.62 .56 Goodyear 26.88 +.27 ... GoPro 4.73 +.15 1.72 GovPrpIT 12.94 -.08 .96f vjGrace 61.54 +1.17 .30 GraphPkg 15.25 +.67 1.10 GtPlainEn 30.66 +.68 1.68 Greif A 51.51 +1.71 .40f Griffin 37.40 +.60 ... Groupon 4.45 +.15 ... GpTelevisa 15.50 +.29 .62e GuangRy 29.93 +.07 .90 Guess 21.57 +1.21 ... GulfportE 9.63 +.11 1.10 H&E Eqp 39.37 +.78 1.48 HCP Inc 22.31 + .02 .53 HP Inc 22.20 +.35 1.50e HSBC 48.24 +.94 ... HTG Mol h 4.06 -.41 ... HainCels lf 33.00 +.36 ... HalconRs n 4.84 +.02 .72 Hallibrtn 47.21 +.77 .60 Hanesbds s 18.79 +.36 2.16 HanoverIns115.69 +2.35 1.48f HarleyD 42.40 +.96 ... Harmonic 3.85 +.05 .05 HarmonyG 2.50 +.17 .20m Harsco 21.45 ... 1.00 HartfdFn 51.48 +1.19 1.24 HawaiiEl 33.81 +.49 .77f HlthCSvc 42.72 +.67 .01e HeclaM 3.63 -.02 ... HelixEn 6.03 +.04 2.62 Hershey 98.02 +1.96 ... HertzGl 20.17 +.50 1.00f Hess 50.48 +1.02 .56f HP Ent n 17.99 +.36 .80 Hi-Crush 11.15 -.50 .28f HilltopH 24.00 +.85 .24e HimaxTch 6.86 +.21 1.32 HollyFront 49.36 +1.55 ... Hologic 37.67 +.41 4.12f HomeDp 176.38 +4.58 .84e Honda 33.64 +.73 2.98 HonwllIntl 146.94 +3.66 .75f Hormel s 33.41 +.86 2.08 HospPT 24.36 +.42 1.00a HostHotls 18.39 +.41 2.45e HuanPwr 26.80 +.86 3.08 Hubbell 119.81 +1.46 1.60 Humana 268.10 +6.50 .44 HuntBncsh 15.28 +.58 2.88 HuntgtnIng 262.24 +8.26 .65f Huntsmn 29.46 +.55 1.52f IAMGld g 5.36 +.12 .16e ICICI Bk 8.67 +.12 ... IdexxLab s 197.30 +6.99 ... IHS Mark 48.03 +1.16 .14e ING 16.86 +.41 ... iShGold 12.99 +.06 1.01e iSAstla 22.26 +.39 .67e iShBrazil 44.53 +.67 .48e iShCanada 27.38 +.19 .86e iShEMU 43.26 +.86 .60e iShGerm 31.95 +.64 .61e iSh HK 25.51 +.66 .65e iSh SKor 74.43 +2.60 .78e iShMexico 51.15 +1.20 ... iShSilver 15.72 +.14 3.03e iShSelDiv 94.23 +1.74 1.30e iShAsiaexJ 77.74 +2.51 .87e iShChinaLC 47.74 +1.77 4.38e iSCorSP500267.00+7.17 2.65e iShUSAgBd106.57 -.04 .59e iShEMkts 48.41 +1.52 3.87 iShiBoxIG 116.13 +.41 1.43e iSh ACWI 71.73 +1.64 5.27e iShEMBd 111.76 +.67 3.05 iSh20 yrT 119.71 -.46 1.96 iSh7-10yTB102.42 -.28 1.66e iS Eafe 69.16 +1.22 5.09 iShiBxHYB 85.47 +.55 ... iShNsdBio s108.11+2.82 .24e iShIndia bt 34.04 +1.07 2.41e iSR1KVal 119.80 +2.79 1.77e iShR2K 153.33 +3.28 2.90e iShCorHiDv 83.62 +1.38 .61e iShChina 69.79 +2.70 2.13a iShUSPfd 37.43 ... .87e iSUSAMinV 51.71 +1.01 2.76e iShREst 73.82 +.92 ... iShCrSPS s 77.50 +1.71 1.56e iShCorEafe 65.35 +1.17 2.36 Idacorp 85.68 +1.34 ... iKangHlt h 19.95 +1.43 3.12 ITW 160.01 +3.10 ... ImunoGn 12.95 +.85 .60 IndBkMI 23.15 +.55 .40e Infosys 17.97 +.24 1.80 IngerRd 86.17 +2.31 2.40 Ingredion 128.78 +2.04 1.20 Intel 52.48 +3.12 ... InterceptP 62.70 +1.97 .80e IntcntlExc s 73.00 +2.68 6.00 IBM 153.37 +4.48 .80 IntlGmeT n 27.05 +.16 1.90f IntPap 52.37 +2.22 .84f Interpublic 22.73 +.70 ... Intersectns 1.72 +.01 1.56 Intuit 174.53 +4.66 ... IntSurg s 415.12+15.97 1.16 Invesco 32.13 +1.41 .36 InvestBncp 13.62 +.43 ... IonisPhm 48.99 +1.25 ... iShJapan rs 59.11 +.83 ... iSTaiwn rs 38.41 +1.29 .95e iShCorEM 58.47 +1.85 .32e ItauUnibH 15.38 +.24 J-K-L ... JD.com 41.85 +.98 2.24f JPMorgCh 110.31 +3.30 2.29 JPMAlerian 24.00 +.08 .32 Jabil 28.74 +.15 .60 JacobsEng 57.78 +2.21 ... JaguarHlth .21 +.01 ... JkksPac 2.15 +.10 ... JetBlue 20.48 -.36 3.36 JohnJn 127.39 +2.29 1.04e JohnContl n 34.94 +.61 .72 JnprNtwk 24.60 +.48 .10 KB Home 28.40 -1.12 1.31e KKR 20.70 +.09 3.00f KLA Tnc 113.36 +5.18 1.44f KC Southn 109.51 +1.44 2.16 Kellogg 64.1 3 +1.18 ... KeryxBio 4.22 +.15 .40f Keycorp 19.93 +.89 ... Keysight 52.19 +1.38 4.00f KimbClk 105.56 +.82 1.12 Kimco 14.19 +.18 .50 KindMorg 15.13 +.12 ... Kinross g 3.99 +.15 ... KlondexM g 2.35 ... 2.44f Kohls 63.77 +1.79 2.50 KraftHnz n 61.65 +1.62 ... KratosDef 9.54 +.52 .50 Kroger s 23.87 +.59 ... Kulicke 25.76 +.70 2.40 L Brands 37.86 +.35 3.20f L-3 Tch 208.53 +6.83 2.28f LTC Prp 36 .72 +.17 2.00 LamResrch 214.96+12.33 .77 LambWst n 56.43 +2.38 .60f Landstar 109.25 +1.10 3.00f LVSands 70.45 +1.13 1.80 LaSalleH 24.93 +.48 1.44 LeggPlat 43.78 +.65 ... LendingClb 3.65 +.09 .72e LbtyASE 6.18 +.13 ... LibtyGlobC 32.25 +1.23 1.60 LibtProp 39.33 +.70 1.56 LincElec 91.26 +2.35 .47a LloydBkg 3.78 +.10 8.00 LockhdM 343.93 +7.62 .13p LaPac 29.01 +1.06 1.64 Lowes 89.30 +5.53 ... lululemn gs 80.34 +.83 M-N-0 3.00 M&T Bk 184.24 +6.73 ... MBIA 9.50 +.40 1.20f MDC 28.18 +.17 .79 MDU Res 27.58 +.41 .80 MFA Fncl 7.51 +.08 ... MGIC Inv 12.60 +.35 .48f MGM Rsts 34.92 +1.66 .60f MVC Cap 9.97 +.04 5.76f Macquarie 36.85 -.09 1.51 Macys 27.90 +.69 1.32f Magna g s 55.40 +2.19 ... Mallinckdt 14.05 +.11 .44 Manulife g 18.68 +.11 .20 MarathnO 16.27 +.51 1.84 MarathPt s 73.68 +2.40 1.32 MAR 138.92 +5.16 2.00 MartinMid 13.60 +.05 .24 MarvellTch 22.21 +.73 .42 Masco 40.81 +.56 1.00 MasterCrd 177.17 +5.34 .60 Mattel 13.02 -.21 1.68f MaximIntg 61.00 +2.18 1.72f McCorm 106.97 +1.25 ... McDrmInt 6.76 +.07 4.04 McDnlds 158.01 +3.03 1.36 McKesson 139.29 +.25 1.00f MedProp 12.50 +.02 .64 MedleyCap 4.03 -.07 1.84 Medtrnic 78.46 +1.91 1.92 Merck 54.04 +.63 2.50 MercGn 44.99 +.23 2.18f Meredith 53.50 +.75 ... Meritor 21.20 +.33 1.60 MetLife 46.15 +2.07 ... Michaels 20.08 +1.09 .. MicrFoc n 13.33 +.03 ... MicronT 55.56 +1.35 1.68 Microsoft 93.78 +6.60 ... Microvisn 1.12 ... ... Middleby 123.35 +.72 .90 MdsxWatr 36.11 +.61 1.39 MHowHiInc 11.35 +.13 ... MiMedx 7.25 +.56 ... MitsuUFJ 6.63 +.18 1.64 MolsCoorB 73.91 +1.75 ... Momo 38.86 -.04 .88 Mondelez 41.33 +.82 .25p Moog A 83.87 +2.07 1.16f MorgStan 54.30 +2.23 .10m Mosaic 24.65 +.39 2.08 MotrlaSolu 105.79 +1.51 ... M ulesft n 44.11 +.28 1.00 MurphO 25.91 +.10 ... Mylan NV 39.86 +.99 ... NCR Corp 30.65 +.38 ... NF EngSv 1.65 +.04 .12 NRG Egy 30.37 +.58 1.19f NRG Yld C 17.25 +.25 ... NTT DOCO 25.63 +.05 ... NXP Semi 121.61 +1.42 .24 Nabors 7.36 +.02 1.66 NatFuGas 50.52 +.71 2.89e NatGrid 54.20 +.91 4.00f NtHlthInv 66.31 +.31 1.00a NatPresto 96.05 +1.30 .64 Navient 13.06 +.43 ... NektarTh 107.03 +4.03 ... Neoge n s 66.15 +3.96 ... Neovasc g .11 +.00 ... Netflix s 320.35+19.41 ... NwGold g 2.57 +.02 1.09 NJ Rscs s 38.80 +.65 1.48 NewMedia 17.40 +.05 .40e NewOriEd 91.78 +1.86 2.00 NewResid 16.66 +.17 .68 NY CmtyB 13.29 +.28 .80 NYMtgTr 5.99 +.07 .92f NewellRub 26.06 +.71 ... NewfldExp 24.63 +.27 .56f NewmtM 39.89 +1.13 4.44f NextEraEn 161.43 +1.94 .78 NiSource s 23.39 +.33 1.36 Nielsen plc 32.03 +.5 2 .80 NikeB s 65.90 +1.27 .08 NobleCorp 3.86 -.12 .40 NobleEngy 30.43 +.19 .17e NokiaCp 5.54 +.08 .41e NordicAm 2.07 +.02 2.88f NorflkSo 136.19 +4.01 4.40f NorthropG 355.23 +9.46 .68f NwstBcsh 16.58 +.47 1.88 NwstNG 56.25 +.85 2.75e Novartis 79.68 +1.12 ... Novavax 2.11 +.11 .96e NovoNord 49.56 +1.07 1.47f NuSkin 73.88 +2.04 1.52f Nucor 60.60 +1.16 ... Nutanix n 51.89 +1.97 .85a NuvDivA 12. 98 +.02 .78a Nv AMT-Fr 15.88 +.01 .80 NvPfdInco 9.68 +.02 1.00 NuvEqtP 13.22 +.20 .60 Nvidia 244.48+11.51 ... NxStageMd 24.90 +.37 1.33 OGE Engy 31.81 +.38 .34m OaktrSpL 4.25 +.01 .56m OaktStInco 7.88 -.09 ... OasisPet 8.37 +.08 3.08 OcciPet 67.20 +1.71 .60 OceanFst 27.07 +.75 ... Oclaro 9.74 +.02 .10 OfficeDpt 2.14 +.12 .52 OldNBcp 17.25 +.55 .78f OldRepub 21.15 +.32 .80 Olin 31.13 +.78 2 .64f OmegaHlt 25.96 -.17 ... OnSmcnd 26.12 +1.08 ... OncoSec rs 1.86 +.09 3.08f ONEOK 57.02 +.27 ... OpkoHlth 3.32 +.05 .76 Oracle 46.48 +1.69 ... Orbotch 63.55 +1.42 ... Organovo 1.03 +.01 ... Orthofix 58.71 +.60 .96 OshkoshCp 78.68 +2.69 1.34f OtterTail 43.00 +.50 1.04f OwensMin 15.07 -.02 P-Q-R 2.12f PG&E Cp 42.87 -.21 3.00 PNC 153.01 +5.77 1.06 PNM Res 37.35 +.90 ... POSCO 76.27 +2.00 1.80 PPG s 111.93 +2.45 1.64f PPL Corp 27.45 +.32 1.00 Paccar 65.02 +2.08 ... PalatinTch 1.12 ... ... PaloAltNet 187.45 +5.69 ... Pandora 5.33 +.22 2.20f ParkHot n 26.55 +.47 ... ParkDrl .72 -.01 2.64 ParkerHan 174.62 +5.38 ... ParsleyEn 28.50 +1.18 .08 PattUTI 18.18 -.17 2.00 Paychex 61.22 -.51 ... PayPal n 78.95 +2.51 1.50 Pembina g 30.87 +.08 .04 PengthE g .65 -.02 ... PnnNtGm 26.59 +.75 .72 PennantPk 6.89 -.04 ... Penney 2.95 +.04 1.36f Pens ke 44.13 +1.09 1.38 Pentair 69.17 +1.86 .69 PeopUtdF 18.69 +.44 3.22 PepsiCo 106.81 +.66 .28 PerkElm 76.28 +2.32 .76f Perrigo 81.90 +1.53 ... PetrbrsA 13.39 +.24 ... Petrobras 14.47 +.16 1.28 Pfizer 35.04 +.55 4.28 PhilipMor 96.35 +.72 .88e PhilipsNV 38.16 +.47 2.80 Phillips66 96.00 +2.61 .96 PimIncStr2 10.47 +.08 2.78f PinWst 78.16 +.40 .32f PioNtrl 175.57 +3.10 .75 PitnyBw 10.98 -.34 2.20 Plain sAAP 21.79 -.10 ... PlatfmSpc 9.79 +.18 ... PlugPowr h 1.95 +.06 2.40f Polaris 115.04 +2.25 .70f PolyOne 42.36 +.87 ... PwshDB 16.97 +.01 1.01 PS SrLoan 23.09 +.03 .85 PS SP LwV 46.53 +.90 1.52e PwShs QQQ164.40 +5.89 3.30f Praxair 146.11 +3.56 ... Precipio n .56 +.02 ... Pretium g 6.67 -.37 2.04f PrinFncl 59.23 +1.47 1.24a ProAssur 49.00 +1.10 ... ProShtDow 15.08 -.45 ... PrUltQQQ s80.45 +5. 63 .40e ProUltSP s106.95 +5.60 ... PrUltPQ s 156.22+15.80 .21e PUltSP500 s133.50+10.21 ... PUVixST rs 17.97 -2.27 ... ProVixST rs38.19 -3.21 ... ProShtVx s 11.83 +.42 2.76 ProctGam 76.41 +.50 .69e ProgsvCp 60.85 +1.17 ... ProShtQQQ 33.33 -1.30 ... ProShSP rs 30.10 -.84 ... PrUShSP rs40.48 -2.36 ... PrUShDow 8.77 -.55 ... PUShtQQQ 11.62 -.94 ... PShtQQQ rs17.07 -2.14 ... PrUShD3 rs19.51 -1.8 0 ... PUShtSPX 10.98 -1.00 .72 ProspctCap 6.63 +.02 ... ProtagTh n 8.75-11.68 3.60f Prudentl 104.17 +3.53 1.80f PSEG 48.43 +.53 6.80 PubStrg 196.61 +3.56 .36 PulteGrp 29.17 +.52 ... PureStrg n 19.52 +.44 .44 PMMI 7.00 +.04 .08 QEP Res 9.76 +.24 2.28 Qualcom 56.13 +2.47 ... Qudian n 12.28 -.48 1.80 QstDiag 100.42 +.64 .20m RAIT Fin .21 -.01 ... RSP Perm 39.11 +1.35 2.00 RLauren 110.73 +3.6 5 .08 RangeRs 15.12 +.47 .52 RavenInds 35.50 +1.10 1.00 Rayonier 35.02 +.34 3.47f Raytheon 218.73 +4.16 2.53 RltyInco 49.95 +.62 ... RedHat 153.09 +5.19 1.12 RedwdTr 15.23 +.24 ... Regenrn 330.71 +9.42 .36 RegionsFn 18.80 +.79 2.00f RelStlAl 84.90 +2.31 ... Replgn 35.34 +.92 .20 ResCap rs 9.44 +.18 .84f RestBrnds 57.46 +.95 .78f RetailOpp 17.04 +.25 ... RiteAid 1.49 ... 3.34 RockwlAut 177. 05 +6.04 1.32 RockColl 136.07 +1.53 ... Rogers 126.67 +4.78 ... Roku n 34.59 +2.53 1.65 Roper 282.52 +7.73 3.76f RoyalBk g 77.65 +.59 2.40 RylCarb 119.92 +2.88 3.76 RoyDShllB 65.80 +1.79 3.76 RoyDShllA 64.18 +1.77 S-T-U .88 S&T Bcp 40.28 +.87 2.45 SCANA 37.00 -.26 3.25 SLGreen 94.44 +1.50 .10 SM Energy 18.57 -.01 ... SmartGlb n 54.00 +5.08 3.98e SpdrDJIA 241.82 +6.69 ... SpdrGold 128.28 +.67 1.18e SpdrEuro50 40.04 +.83 4.13e S&P500ETF265.11+7.06 .44e SpdrBiot s 91.05 +2.45 .53e SpdrS&PBk 48.31 +1.56 2.30 SpdrLehHY 35.84 +.22 .74e SpdrS&P RB60.83 +1.92 .49e SpdrRetl s 44.32 +1.36 .73e SpdrOGEx 35.35 +.65 .40 STMicro 23.57 +.91 2.29m SabnR 42.60 +.05 .56 SabreCorp 21.88 +.62 ... Saia Inc 76.50 +2.35 ... StJoe 19.30 +.20 ... Salesforce 118.97 +4.54 ... SallyBty 16.08 +.43 .77e SJuanB 8.71 +.15 ... SanchezEn 3.11 -.20 1.58e Sanofi 39.99 +.66 2.00 Schlmbrg 64.46 +.32 .71e SchwIntEq 33.44 +.61 .40f Schwab 52.96 +1.64 .04 ScorpioTk 2.09 +.07 ... SeadrillLtd .24 +.01 2.52 SeagateT 58.13 +1.85 ... SearsHldgs 2.33 +.15 .50 Seaspan 6.43 -.10 3.58f SempraEn 109.98 +1.01 1.56 SenHous 15.19 -.03 3.40 Sherwin 394.93 +6.51 1.40 ShipFin 14.40 +.20 ... Shopify n 136.72 -4.94 .14r SibanyeG 4.14 +. 23 ... BioPhrmX .27 -.01 1.78 BlkHillsCp 52.89 +.89 ... BlackBerry 13.09 +.65 2.40 BlkHlthSci 34.53 +.43 .65a BlkMuniast 13.35 -.08 2.70e Blackstone 32.25 +.37 .96 BlockHR 25.79 +.29 ... BlueAprn n 1.96 -.08 ... BlueBPet n 39.77 -.08 6.84f Boeing 328.97 +7.97 ... BookingHl 2133.71+46.70 .68 BorgWarn 50.31 +1.70 ... BostBeer 186.55 -.25 ... BostonSci 27.25 +.95 .20 BoydGm 31.99 +.95 .56 BrigSt rat 21.36 +.39 1.52 Brinker 35.27 +1.20 1.60 BrMySq 63.40 +1.34 2.24e BritATob s 55.71 +.88 7.00 BroadcLtd 247.73 +5.25 ... Brookdale 6.85 +.02 1.88f BrkfInfra s 40.95 -.34 .76 Brunswick 59.13 +.31 5.05 Buckeye 38.46 +.04 1.02 CA Inc 34.15 +.91 .80m CBL Asc 4.49 +.16 .72 CBS B 51.69 +2.42 1.20 CF Inds s 37.35 +.43 1.43f CMS Eng 43.82 +.57 .12e CNH Indl 12.35 +.17 .04 CNX Resc 15.70 +.29 .88f CS X 55.65 +1.38 1.39 CVR Rfng 13.20 +.20 2.00 CVS Health 61.60 +.74 .88 CYS Invest 6.56 +.09 .24f CabotO&G 23.97 +.46 ... Cadence 37.46 +1.08 ... CaesarsEnt 11.18 -.08 2.49e Cal-Maine 46.55 +1.60 1.20 CalaCvHi 11.75 +.12 ... CalAmp 23.11 +.44 .75f CalifWtr 36.90 +.95 ... Callidus 35.95 +.03 ... CallonPet 12.37 +.34 ... CalumetSp 6.90 ... 3.08f CamdenPT 82.00 +.91 .40 Cameco g 9.11 +.14 1.40 Camp Sp 42.47 +.20 5.32f CIBC g 88.98 +.39 1.33 CdnNR gs 71.80 +1.08 1.34f CdnNRs gs 29.84 -.13 1.60 CapOne 95.07 +2.68 ... CapSenL 10.95 -.40 .64 CapsteadM 8.60 +.05 ... CpstnTur rs 1.16 -.04 1.85 CardnlHlth 62.10 +.39 ... CarMax 60.59 +1.23 1.80 Carnival 65.80 +1.39 .72 CarpTech 43.42 +.66 ... Carrizo 15.55 +.41 3.12 Caterpillar 149.19 +4.90 3.56 CedarF 64.91 +.96 ... Celgene 87.17 +2.19 .29t Cemex 7.02 +.08 .08e Cemig pf 2.61 +.08 .20 CenovusE 8.30 +.16 1.11f CenterPnt 26.84 +.34 2.16 CntryLink 16.21 +.69 ... Cerner 57.77 +1.26 ... CheetahM 11.41 -.77 1.12 ChemFinl 54.28 +1.66 .68f Chemours n47.46 +.37 ... ChesEng 3.12 +.05 4.48f Chevron 115.35 +2.37 .28 ChicB&I 16.38 +.21 .33 Chicos 9.17 +.24 .64e ChinaSoAir 55.16 +.66 ... Chipotle 327.86 +5.56 .87f ChurchDwt s47.37 +.07 .. CienaCorp 25.62 +.12 .04 Cigna 168.68 +4.68 2.12f CinnFin 73.14 +1.53 ... Cirrus 41.81 +1.11 1.32f Cisco 44.06 +1.64 ... CgpVelICrd 9.95 +.17 1.28 Citigroup 69.78 +1.88 .52 CitizFincl 43.12 +1.85 ... CitrixSy s 93.79 +2.19 ... CleanEngy 1.69 +.07 ... ClevCliffs 6.86 +.21 3.84f Clorox 124.22 -.18 1.56f CocaCola 42.69 +.36 ... Coeur 7.94 -.14 .80f CognizTch 81.63 +2.37 .96 CohStQIR 11.46 +. 07 2.06 CohStSelPf 25.58 -.09 1.68f ColgPalm 68.19 -.19 ... ColNrthS n 5.62 +.12 .76f Comcast s 33.54 +.37 1.20f Comerica 96.14 +4.45 .48 CmclMtls 20.89 +.50 .24 CmpTask 8.17 +.12 .40 Comtech 29.77 +.77 .85 ConAgra 36.36 +.86 1.19 ConnWtrSv 61.12 +1.38 1.14f ConocoPhil 59.08 +1.34 1.55 ConsolCom 10.93 -.05 2.86f ConEd 76.42 +.84 2.08 ConstellA 220.35 -.57 ... ContlRescs 58.90 +.90 .42 CooperTir e 29.05 +.70 ... CorMedix .20 -.01 ... CorOnDem 40.34 +1.17 .72f Corning 28.31 +.53 1.10 CorpOffP 25.18 +.03 2.00 Costco 187.22 +6.38 .50 Coty 18.46 +.39 .26f CousPrp 8.53 +.22 ... CSVixSh rs 9.09 -1.48 ... CS VSSilv 10.60 +.30 1.22e CredSuiss 16.87 +.22 2.40 CrestEq rs 26.65 ... ... Crocs 15.92 +.51 4.20f CrwnCstle 111.33 +1.67 ... CrownHold 50.18 +1.88 ... Ctrip.com s 47.50 +.74 4.32 Cummins 160 .72 +5.30 ... CybrOpt 18.85 +.05 .44 CypSemi 18.08 +.84 D-E-F 1.44f DCT IndlTr 55.46 +.56 .76 DDR Corp 7.13 +.18 .78 DNP Selct 10.20 +.03 .50 DR Horton 44.68 +1.38 1.00f DSW Inc 22.30 +.72 3.53f DTE 102.12 +1.03 .64f Danaher 98.16 +2.22 2.52 Darden 84.82 +.57 ... DarioHlth 1.79 +.39 .36 DeanFoods 8.40 +.09 2.40 Deere 153.34 +5.34 1.22 DeltaAir 55.06 +1.16 ... DenburyR 2.82 +.13 A-B-C .52f AES Corp 10.84 +.12 ... AFLAC s 44.09 +.74 2.16 AGNC Inv 18.85 +.15 ... AK Steel 4.52 +.12 2.00f AT&T Inc 34.69 -.01 1.12 AbbottLab 61.07 +1.57 2.84 AbbVie 95.28 -2.18 .80 AberFitc 24.35 +1.10 ... AccelrDiag 23.25 -.05 2.66 Accenture 152.85 +5.50 ... Accuray 5.10 +.15 .34f ActivsBliz 70.08 +2.04 1.10 Adient n 59.38 +1.80 ... AdobeSy 228.91+13.89 ... AdvEnId 66.27 +2.55 ... AMD 10.44 -.19 ... Aecom 35.51 +1.02 .25e Aegon 6.77 +.21 ... AeroViron 46.59 +1.54 2.00 Aetna 170.75 +2.64 ... AeviGeno 2.18 +.07 .60 Agilent 68.20 +2.14 1.12 Aircastle 20.05 +.27 ... AkersBios .92 +.12 ... AlaskCom 2.04 ... 1.34f Albemarle 94.36 +1.12 ... Alcoa Cp 45.77 +1.06 ... Alexion lf 111.55 +.76 ... Alibaba 190.50 +9.30 ... AllegTch 23.62 +.27 2.88f Allergan 160.20 +.72 2.24f Allete 70.94 +.82 2.04f AllnceRes 17.75 +.10 2.13e AlliBern 26.50 +.45 1.34f AlliantEg s 39.84 +.39 .60 AllisonTrn 38.77 +1.32 1.84f Allstate 94.52 +2.27 .52f AllyFincl 26.68 +.74 ... AlnylamP 138.51 +.45 ... Alphabet C1053.21+31.64 ... Alphabet A 1054.09+27.54 .69 AlpTotDiv 8.94 +.09 1.35e AlpAlerMLP 9.34 +.03 ... Altaba 75.81 +2.81 ... Altice n 18.00 -.59 2.80f Altria 59.60 +.33 ... Amazon 1555.86+60.30 ... Ambarella 51.13 +1.13 .05e Ambev 7.20 +.05 1.83 Ameren 54.85 +.84 .50 AFMulti 6.25 +.05 .17e AMovilL 19.18 +.53 .40 AmAirlines 51.86 +.85 .55f AEagleOut 20.02 +.36 2.48 AEP 67.31 +.92 1.40 AmExp 92.62 +2.17 1.28 AmIntlGrp 54.21 +.80 ... AmOutBr 9.61 -.23 1.02 AmStsWtr 52.86 +.56 1.66 AmWtrWks 79.87 +.64 3.80 Amerigas 40.66 -.31 3.32 Ameriprise 149.55 +4.66 1.52 AmeriBrgn 84.95 +.92 .36 Ametek 76.79 +2.18 5.28 Amgen 175.19 +5.76 .76 Amph enol 87.09 +1.76 1.00f Anadarko 62.59 +1.03 1.92f AnalogDev 93.11 +5.41 2.36 Andeavor 103.78 +2.92 ... AnglogldA 9.85 +.20 3.19e ABInBev 107.75 +.95 1.20 Annaly 10.57 +.08 1.00 AnteroRes 19.75 +.40 3.00f Anthem 221.08 +5.45 .60 Anworth 4.87 -.01 1.00 Apache 37.28 +.27 .60 ApolloInv 5.37 +.03 2.52 Apple Inc 172.77 +7.83 .80f ApldMatl 58.47 +3.09 ... ApldOptoel 24.53 -.83 .82 AquaAm 33.02 +.4 3 .32 ArcBest 32.85 -.15 .10p ArcelorM rs 31.29 +.40 1.34f ArchDan 42.83 +.78 .24 Arconic 23.38 +.63 ... ArenaPh rs 41.01 -.87 1.52 AresCap 15.86 +.15 1.60e AresMgmt 21.75 ... ... ArgosThr rs 1.10 +.01 ... AristaNetw 270.98 +6.77 ... ArrayBio 17.29 +.79 ... ArrowEl 76.47 +1.82 .90m Ashland 69.59 +1.63 .64f AssuredG 36.53 +1.59 1.37e AstraZen s 34.76 +.59 ... AtHomGr n 31.34 -.21 1.88f ATMOS 81. 69 +1.66 2.52 AutoData 114.06 +4.86 1.80 AveryD 105.76 +2.70 ... AvisBudg 47.37 +1.37 1.49f Avista 51.81 +.31 ... Avon 2.84 +.08 ... AytuBioSc n .60 +.12 1.86 B&G Foods 24.75 -.60 ... B2gold g 2.80 +.04 1.50a BB&T Cp 52.22 +1.54 3.02f BCE g 42.22 -.14 .72 BGC Ptrs 13.59 +.48 1.66e BHPBil plc 39.88 +.94 2.38 BP PLC 40.42 +1.30 3.60e BP Pru 23.85 +.25 ... Baidu 235.94 +5.86 .72f BakHuGE n 29.91 +.71 .42f Balchem 81.49 +2.03 .40 BallCorp s 39.31 +.54 ... BallardPw 3.60 +.18 .27e BcBilVArg 7.82 +.17 .06a BcoBrad s 11.61 +.05 .21e BcoSantSA 6.56 +.22 .48 BkofAm 30.44 +1.27 3.71e BkMont g 75.52 +.28 .96 BkNYMel 52.14 +1.41 2.32 BkNova g 61.60 +.03 ... Baozun n 48.08 +3.31 .15e Barclay 11.97 +.38 ... B iPVxST rs46.13 -3.63 .60 BarnesNob 5.00 +.15 .12 BarrickG 12.76 +.26 ... BasicEnS .45 ... .64 Ba xter s 65.49 +1.20 ... BeazerHm 16.18 +.18 2.92 BectDck 215.25 +4.65 .60 BedBath 21.07 -.23 1.24f Bemis 43.39 +.85 ... BerkH B 199.34 +6.88 1.80f BestBuy 69.51 +2.83 1.20f BigLots 43.76 +.64 ... Biocept rs .32 -.03 ... Biocryst 5.27 +.06 ... Biogen 268.20 +8.07 ... BiohvnPh n22.96 -1.80DivName Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 M ONDJF 2,560 2,700 2,840 S&P 500Close: 2,658.55 Change: 70.29 (2.7%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 6,960 7,300 7,640 Nasdaq compositeClose: 7,220.54 Change: 227.88 (3.3%) 10 DAYSAdvanced 2274 Declined 652 New Highs 21 New Lows 182 Vol. (in mil.) 3,494 Pvs. Volume 3,808 2,308 2,427 2053 811 50 103 NYSE NASDDOW 24232.30 23741.22 24202.60 +669.40 +2.84% t t t -2.09% DOW Trans. 10387.14 10167.13 10373.21 +209.89 +2.07% t t t -2.25% DOW Util. 681.14 674.55 680.17 +6.49 +0.96% t t t -5.97% NYSE Comp. 12444.40 12241.48 12433.10 +255.40 +2.10% t t t -2.93% NASDAQ 7225.83 7022.34 7220.54 +227.88 +3.26% t t s +4.59% S&P 500 2661.36 2601.81 2658.55 +70.29 +2.72% t t t -0.56% S&P 400 1880.37 1846.81 1879.46 +39.99 +2.17% t t t -1.11% Russell 2000 1543.81 1513.54 1543.72 +33.64 +2.23% t t s +0.53% Toronto TSX 15356.91 15211.42 15298.56 +74.82 +0.49% t t t -5.62%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury rose to 2.85 percent on Monday. Yields affect rates on mortgages and other consumer 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 1.75 1.72 +0.03 .76 6-month T-bill 1.94 1.91 +0.03 .89 52-wk T-bill 2.02 2.02 ... .96 2-year T-note 2.32 2.26 +0.06 1.26 5-year T-note 2.64 2.60 +0.04 1.95 7-year T-note 2.77 2.74 +0.03 2.23 10-year T-note 2.85 2.81 +0.04 2.41 30-year T-bond 3.08 3.06 +0.02 3.02 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.86 -0.01 1.66 Barclays USAggregate 3.17 3.18 -0.01 2.63 Barclays US Corp 3.83 3.83 ... 3.35 Barclays US High Yield 6.30 6.26 +0.04 6.11 Moodys AAA Corp Idx 3.88 3.86 +0.02 3.97 10-Yr. TIPS .72 0.69 +0.03 .43Commodities U.S. crude oil prices and wholesale gasoline futures slipped, while natural gas futures rose. Gold and silver gained while copper fell.Crude Oil (bbl) 65.55 65.88 -0.50 +8.5 Ethanol (gal) 1.43 1.45 -1.45 +7.6 Heating Oil (gal) 2.02 2.02 -0.17 -2.9 Natural Gas (mm btu) 2.62 2.59 +1.04 -11.3 Unleaded Gas (gal) 2.01 2.03 -1.14 +11.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1354.40 1349.30 +0.38 +3.7 Silver (oz) 16.63 16.53 +0.62 -2.5 Platinum (oz) 950.40 948.40 +0.21 +1.7 Copper (lb) 2.96 2.98 -0.80 -9.7 Palladium (oz) 970.35 975.05 -0.48 -9.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.15 1.16 -0.76 -6.4 Coffee (lb) 1.20 1.19 +0.67 -4.8 Corn (bu) 3.74 3.77 -0.86 +6.6 Cotton (lb) 0.82 0.82 -0.06 +4.0 Lumber (1,000 bd ft) 497.10 487.60 +1.95 +11.0 Orange Juice (lb) 1.38 1.35 +1.96 +1.4 Soybeans (bu) 10.26 10.28 -0.27 +7.8 Wheat (bu) 4.54 4.60 -1.30 +6.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4226 +.0080 +.56% 1.2500 Canadian Dollar 1.2868 +.0005 +.04% 1.3381 USD per Euro 1.2455 +.0088 +.71% 1.0808 Japanese Yen 105.22 +.40 +.38% 110.80 Mexican Peso 18.2932 -.2442 -1.33% 18.8011 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5003 -.0013 -.46% 3.6351 Norwegian Krone 7.6781 +.0012 +.92% 8.4772 South African Rand 11.6367 +.0008 +.93% 12.4361 Swedish Krona 8.1870 +. 0009 +.74% 8.8108 Swiss Franc .9446 +.0023 +.22% .9904 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2930 -.0032 -.25% 1.3110 Chinese Yuan 6.2812 -.0373 -.59% 6.8882 Hong Kong Dollar 7.8459 -.0000 -.00% 7.7667 Indian Rupee 64.725 -.295 -.46% 65.362 Singapore Dollar 1.3094 -.0045 -.34% 1.3971 South Korean Won 1076.37 -5.24 -.49% 1113.96 Taiwan Dollar 29.11 -.07 -.24% 30.48 ASIA/PACIFICForeign Exchange The dollar fell compared to the euro and British pound, but rose versus the yen. The U.S. currency fell against the Mexican peso and Swiss franc.LAST6 MO AGO 1 YR AGO ... SiderurNac 2.55 +.04 7.80f SimonProp153.32 +1.59 .04 SiriusXM 6.32 +.15 1.28 SkywksSol 104.93 +3.52 3.12 Smucker 121.70 +2.94 3.28 SnapInc A n16.25 -.11 2.84 SnapOn 148.85 +2.59 ... SodaStrm 93.23 +1.96 1.64 SolarCap 20.26 +.22 1.56 SonocoP 47.51 +.86 ... SonyCp 48.67 +.78 ... SorrentoTh 7.00 +.10 1.00f SourcC 40.23 +.48 1.09 SoJerInd s 27.25 +.56 2.32 SouthnCo 43.82 +.71 .50f SwstAi rl 57.59 +.87 ... SwstnEngy 4.47 +.06 ... SpiritAir 38.27 -1.69 .72 SpiritRltC 7.67 +.01 ... Splunk 104.88 +2.43 ... Sprint 5.01 +.09 ... Square n 53.55 +1.88 .98e SP Matls 57.17 +1.15 1.01e SP HlthC 81.32 +1.65 1.28e SP CnSt 51.59 +.73 1.12e SP Consum103.14+2.96 2.04e SP Engy 67.97 +1.20 .46e SPDR Fncl 27.69 +.87 1.12e SP Inds 74.50 +1.76 .78e SP Tech 66.72 +2.44 ... SpdrRESel 30.48 +.41 1.55e SP Ut il 49.57 +.51 2.52 StanBlkDk 156.48 +5.17 .44 StarGas 9.13 +.13 1.20 Starbucks s 57.80 +1.49 1.68 StateStr 101.45 +3.74 .88e Statoil ASA 23.83 +.50 .75f StlDynam 43.54 +1.21 .28 SterlingBc 23.00 +.70 1.88 Stryker 160.40 +2.83 2.40 SubPpne 22.18 -.43 ... SumitMitsu 8.56 +.21 2.84f SunCmts 89.09 +.44 .36 SunHydrl 54.50 +.89 1.44f Suncor g 34.28 +1.02 ... Sunrun n 8.73 +.30 1.60 SunTrst 68.42 + 2.45 .32 SupEnrgy 8.87 -.27 .30 Symantec 26.21 +.51 .60 Synchrony 33.30 +.79 ... SynrgyPh 1.88 +.02 1.00f SynovusFn 49.70 +1.55 1.44 Sysco 59.96 +.64 ... T-MobileUS 61.39 +1.65 ... TAL Educ s 37.39 +.46 4.00 TC PpLn 34.58 +.34 .60f TCF Fncl 22.80 +.87 1.25f TJX 81.07 +1.19 ... TOP Shi rs 2.20 +.29 .73e TaiwSemi 44.27 +1.69 ... TakeTwo 103.10 +3.40 1.37 TangerFac 22.16 +.47 1.35 Tapestry 53.24 +1.50 2.48 Target 70.28 +2.40 2.62f Taubmn 57.22 +1.19 .13 Technip 29.97 +.58 ... Teladoc n 43.60 +1.30 1.00 Tenneco 54.20 +2.11 ... Teradata 40.73 +.83 5.15e TerraNitro 83.91 +.01 ... Tesla Inc 304.18 +2.64 .73e TevaPhrm 16.87 -.04 2.48 TexInst 106.60 +5.24 1.00f TexRdhse 56.96 +1.21 .96 Textainer 18.05 +.45 .08 Textron 58.30 +1.34 ... TherapMD 5.02 +.06 .68f ThermoFis 209.68 +5.03 ... 3D Sys 11.57 +.14 5.44f 3M Co 220.24 +4.88 2.00 Tiffany 97.79 +1.85 1.61 TimeWarn 93.99 +1.42 1.08 Timken 45.35 +1.15 .64f Torchmark 84.12 +3.21 2.68f TorDBk gs 57.09 +.24 2.71e Total SA 57.60 +1.32 ... Toyota 127.31 +2.81 ... Transocn 10.06 -.12 2.88f Travelers 138.22 +3.32 .30 Travelport 16.80 +2.45 1.07e TriContl 26.29 +.42 2.50 TriCntl pf 50.30 ... ... TriNetGrp 46.63 +.26 .52 Trini ty 32.28 +.55 ... TrueBlue 26.00 +.45 ... TrueCar 9.26 -.06 .26 TrstNY 8.55 +.20 2.72 Tuppwre 47.39 +1.18 ... TurqHillRs 3.23 -.02 .36 21stCFoxA 37.03 +.91 .36 21stCFoxB 36.58 +1.13 ... Twitter 31.91 +.88 ... 2U 89.47 +4.24 .80f UBS Grp 17.62 +.38 1.24 UDR 34.45 +.31 1.00 UGI Corp 43.24 +.38 ... US FdsHl n 33.56 +.29 .25 US Silica 25.08 -1.05 ... USG 40.03 +6.52 ... UltraClean 20.45 +1.38 ... UltPetro n 4.24 +.14 ... UndrArm s 16.67 +.89 ... UnAr C wi 14.46 +.74 .15 UniFirst 149.70 +1.85 1.43e UnilevNV 53.79 +.52 2.92f UnionPac 133.00 +1.06 ... Unit 19.38 +.15 ... UtdContl 68.48 +1.09 3.64f UPS B 103.70 +2.04 ... UtdRentals180.57 +6.39 1.20 US Bancrp 51.29 +2.04 ... US OilFd 13.21 -.07 .20 USSteel 35.40 +1.46 2.80 UtdTech 126.64 +4.33 3.00 UtdhlthGp 219.07 +6.52 2.40 UnitGrp 1 6.43 +.0 8 2.20 UnvslCp 46.60 -.05 .92 UnumGrp 48.24 +1.26 ... UraniumEn 1.29 -.01 V-W-X-Y-Z .28e VEON 2.65 +.02 1.84f VF Corp 74.63 +2.22 .29e Vale SA 12.69 +.18 ... ValeantPh 15.74 +.37 3.20f ValeroE 94.25 +3.03 .44 VlyNBcp 12.67 +.36 .06e VanEGold 22.44 +.32 .01e VnEkRus 22.48 -.02 .58e VnEkSemi 108.24 +4.14 .47e VEckOilSvc 24.32 +.18 ... VanE JrGld 32.96 +.18 2.17e VangTSM 136.61 +3.51 3.81e VangSP500243.53 +5.44 3.08e VangREIT 73.43 +.12 1.82e VangDivAp101.12 +2.22 1.34e VangAllW 54.16 +.94 1.10e VangE mg 47.16 +1.29 1.71e VangEur 58.07 +.87 1.10e VangFTSE 43.92 +.61 1.80 Vectren 63.32 +.95 3.16 Ventas 48.21 +.10 .55 Vereit 6.72 +.06 ... VeriFone 16.32 +.26 ... Verisign 121.47 +1.99 2.36 VerizonCm 47.07 +.78 .80 ViacomB 30.09 -.05 .40 ViadCorp 53.35 +1.05 ... Viavi 9.84 +.15 ... Vipshop 18.00 +1.00 .84f Visa s 120.64 +3.64 .27f VishayInt 18.80 +.50 ... VistraEn n 20.71 +.52 ... VMware 126.0 3 +3.9 7 1.77e Vodafone 27.85 +.44 1.12f VulcanM 116.70 +1.10 2.16 WD 40 129.90 +1.45 2.21f WEC Engy 61.15 +.65 4.06f WP Carey 61.34 +.75 ... WPX Engy 14.34 -.12 2.08f WalMart 87.50 +2.08 1.60 WalgBoots 67.47 +2.04 1.00 WashPrGp 6.31 +.03 1.20 WREIT 26.62 +.43 1.85f WsteMInc 84.13 +1.23 ... Waters 204.20 +4.69 ... WeathfIntl 2.41 +.02 1.04 WebsterFn 56.16 +3.06 ... WtWatch 65.45 +2.39 1.54 Wein Rlt 27.55 +.3 7 1.56 WellsFargo 52.29 +1.31 3.49 Welltower 52.14 +.11 .34f Wendys Co 17.12 +.33 1.60 WestarEn 50.73 +.75 .38 WAstInfSc 11.41 ... 2.00 WDigital 94.27 +1.93 .76f WstnUnion 19.21 +.21 1.52e WestpacBk 22.36 +.35 1.72 WestRck 63.83 +2.79 1.28f Weyerhsr 34.53 +.48 4.40 Whrlpl 153.44 +.81 ... WhitngPet rs34.01 +.39 1.36f WmsCos 25.45 -.19 2.40 WillmsPtrs 35.48 +.56 1.37e WTJpHedg 54. 07 +1.16 ... WT MCD s 33.88 +.62 .22e WT India 26.12 +.61 .57f Woodward 72.14 +1.42 .48 WldW Ent 36.90 +1.08 .84 Worthgtn 41.36 +.59 2.00 Wynn 177.00 +1.12 .88 XL Grp 55.40 +.07 1.44 XcelEngy 44.14 +.40 1.00 Xerox rs 29.40 +.60 1.40 Xilinx 74.20 +2.33 ... YRC Wwde 8.88 -.21 .02 Yamana g 2.84 ... ... Yandex 41.48 +.33 .67 YorkWater 30.75 +.60 1.20 YumBrnds 84.03 +2.35 ... ZTO Exp n 15.03 +.27 ... Zagg 12.25 ... ... ZayoGrp 33.58 -.16 ... Zendesk 49.04 +2.34 .96 ZimmerBio 109.76 +2.32 .50 Zoetis 83.73 +3.13 ... Zynga 3.85 +.05 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,202.60 +669.40 NASDAQ 7,220.54 +227.88 S&P 500 2,658.55 +70.29 10-YR T-NOTE 2.85% +.04 30-YR T-BOND 3.08% +.02 CRUDE OIL $65.55 -.33 GOLD $1,354.40 +5.10 EURO $1.2455 +.0088p p p p p p p p p p q q p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 30

Page 6 www.yoursun.com The Sun / Tuesday, March 27, 2018 MAR. 27PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Roseanne: Twenty Years to Life; Dress to Impress A full house. (N)black-ish Families arrive.(N)Splitting Up Together: Pilot (N)For the People: 18 Miles Outside of Roanoke Common ground. (TV14)ABC7 News at 11pm (N)Jimmy Kimmel Live(TV14) (R) ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Roseanne: Twenty Years to Life; Dress to Impress A full house. (N)black-ish Families arrive.(N)Splitting Up Together: Pilot (N)For the People: 18 Miles Outside of Roanoke Common ground. (TV14)ABC7 News at 11:00pm(N)Jimmy Kimmel Live(TV14) (R) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) NCIS: Death from Above Team is forced to evacuate headquarters. Bull: Bad Medicine Doctor purchases marijuana-derived oil. (TV14) (N)NCIS: New Orleans: Welcome to the Jungle Secret operation.(TVPG)WINK News at 11pm (N) Late Show Samantha Bee. (N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) NCIS: Death from Above Team is forced to evacuate headquarters. Bull: Bad Medicine Doctor purchases marijuana-derived oil. (TV14) (N)NCIS: New Orleans: Welcome to the Jungle Secret operation.(TVPG)10 News Nightside (N)Late Show Samanth a Bee. (N) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) The Voice: The Battles, Part 4 Adams final pairing performs.(TVPG)Rise: What Flowers May Bloom Lou shares his vision for the show. (N)Chicago Med: Best Laid Plans A vegetative adult son. (TV14) (N)NBC2 News at 11pm (N) Tonight Show Alicia Keys. (R) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)The Voice: The Battles, Part 4 Adams final pairing performs.(TVPG)Rise: What Flowers May Bloom Lou shares his vision for the show. (N)Chicago Med: Best Laid Plans A vegetative adult son. (TV14) (N)NewsChannel 8 at 11:00 (N)Tonight Show Alicia Keys. (R) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Lethal Weapon: Better Living Through Chemistry Patients death. (R)LA to Vegas Ronnie is jealous. The Mick: The Dance Ben lies. FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access Cast of Roseanne.Ž(N)TMZ (TVPG) (N)Lethal Weapon: Better Living Through Chemistry Patients death. (R)LA to Vegas Ronnie is jealous. The Mick: The Dance Ben lies. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Makers: Women in Business Success discussed. (TVPG) (R) Independent Lens: Dolores Activist Dolores Huerta worked tirelessly to form the first farm workers union.(TVPG) (N) Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Makers: Women in Business Success discussed. (TVPG) (R) Independent Lens: Dolores Activist Dolores Huerta worked tirelessly to form the first farm workers union.(TVPG) (N) The Rise and Fall of the Brown Buffalo Oscar Zeta Acosta. (TV14) (R) CW E F 46---6216-The Goldbergs Murrays fear. WINK News at 6:30pm (N) Bang Scavenger hunt. (TVPG)Bang Item threatens guys. The Flash: Enter Flashtime Nuclear bomb explodes in Central City. (R)Black Lightning A secret saving kid. (TV14) (N) WINK News at10pm (N) Inside Edition(TVPG) (N) The Goldbergs Pops is bored. CW E F 44999---4Mike & Molly Birth of a child. Mike & Molly Forklift driver. 2 Broke Girls Seal of approval. 2 Broke Girls Eclectic cuisine. The Flash: Enter Flashtime Nuclear bomb explodes in Central City. (R)Black Lightning A secret saving kid. (TV14) (N) Men Sexual preference.(TV14)Men Jake bets on horses. Friends Rachel returns early Friends Mike kills pet. (TVPG) MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)The X-Files: Christmas Carol Scully finds her sisters daughter. (TV14)The X-Files: Emily Emily is revealed to be Scullys child.(TV14)Seinfeld Godparent worries. Seinfeld Clingy old friend. IND E F 32121212-38-12Modern Family: Farm Strong Family Table reservation. Bang Scavenger hunt. (TVPG)Bang Item threatens guys. Anger Second chance. (TV14)Anger Gorgeous reporter. Man Mandy sneaks in.(TVPG)Man Mike hires coach.(TVPG)Mom Jodis ex at AA. (TV14)Mom Refusing help. (TV14)Family Guy: Business Guy Family Guy Brian the cop. ION E F 662221326-17Criminal Minds: Self-Fulfilling Prophecy Mass suicide. (TV14) Criminal Minds: The Bittersweet Science Bludgeoning deaths. (TV14)Criminal Minds: True Genius Murders resemble the Zodiac Killer. Criminal Minds: Unknown Subject BAU hunts down a serial rapist. Criminal Minds: Snake Eyes The team travels to Atlantic City. (TV14)Private Eyes: Big Trouble in Little Korea (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank New ideas. Shark Tank (TVPG)Shark Tank (TVPG)Super RichSuper Rich CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events Political events. (R)Our Lives Rally (N)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (R)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:29) The Thing (82, Horror) aaac A shape-shifting alien is unleashed.(:20) Clueless (95, Comedy) aaa Alicia Silverstone, Stacey Dash. The most popular girl in school learns while trying to run her friends lives. Ghostbusters (16, Comedy) aa Melissa McCarthy, Kristen Wiig. Paranormal researcher, physicist, engineer and New Yorker battle spirits in NYC.(:59) Coming to America (88) African prince woos American beauty. (R) HBO302302302302302302400(5:35) Atomic Blonde (17, Action) Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. VICE News Tonight (TV14) (N)The Zen Diaries of Garry Shandling: Part 2 A close look at the comedy series The Larry Sanders ShowŽ is provided. (TVMA) (N) Real Sports with Bryant Gumbel Silicon Valley New pressure. HBO2303303303303303303402The Zen Diaries of Garry Shandling: Part 1 Personal writings and interviews from comedian Garry Shandling are examined. (TVMA) Real Time with Bill Maher Mitch Landrieu; Gina McCarthy. (TVMA)Last Week John Oliver(TVMA) (:40) Deepwater Horizon (16, Drama) aaa Dylan OBrien, Mark Wahlberg. When offshore drilling rig explodes, workers must spring into action. HBO Boxing After Dark HBO3304304304304304304404(5:00) The Golden Compass (07) A girl travels across a fantastic land. The Hours (02) The lives of three women living in different eras are interconnected through Virginia Woolfs classic masterpiece, Mrs. Dalloway.Ž The Beguiled (17, Drama) aaa An injured Union soldier in a girls school creates new tension and rivalries.(:45) Hidden Figures (17) Three African-American women working at NASA cross gender and racial lines. MAX320320320320320320420(:20) Fargo (96, Crime) aaac Frances McDormand, William H. Macy. A pregnant police chief trails two bumbling kidnappers wanted for murder. (R)Arthur (11, Comedy) aac Fun-loving bachelor learns the paths to love and wealth are mutually exclusive.(:50) Sister Act (92, Comedy) Whoopi Goldberg, Maggie Smith. A Reno lounge singer who has been targeted by the mob hides out in a convent. Strike Back Black site.Ž (R) MAX2321321321321321321422The Omen (76) Satans child. House of Sand and Fog (04) An Iranian immigrant uses the last of his savings to purchase a home he hopes to turn for a profit, only to discover it legally belongs to another person. The Belko Experiment (17) aaa Villain locks people in office and orders them to take part in deadly game. (R)Rupture (17, Science Fiction) Woman realizes shes subject of experiment meant to reveal her alien nature. SHO340340340340340340365(5:45) Patriots Day (17) aaa Mark Wahlberg, Kevin Bacon. Following Boston Marathon bombing, Boston comes together to find perpetrators. (R)Shameless: God Bless Her Rotting Soul Family threatened.(TVMA) (R)Homeland: Andante Carrie makes move; reckoning is had. (TVMA) (R)Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) President White House party. Billions Chucks new boss. (R) TMC350350350350350350385(:20) Liberty Stands Still (02, Thriller) aa Linda Fiorentino. A deranged man holds a woman hostage until there is a debate on gun control. (R) The Interpreter (05, Thriller) aac Nicole Kidman, Sean Penn. A UN interpreter overhears a death threat against a visiting head of state. (PG-13) (:10) Pride (07, Drama) aac Terrence Howard, Bernie Mac. A teacher overcome adversities to create Philadelphias first Black swim team. (PG) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T uesday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actor Zach Braff from Alex, Inc.Ž; Jersey Shore Family ReunionŽ cast. (N) 7:00 a.m. NBC Today This Is MeŽ author Chrissy Metz; actress Tatum ONeal; Today Food.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A man questions paternity; a woman cheats around the time she gets pregnant. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Singer Madonna and actress Letitia Wright. (N) 9:00 a.m. NBC Megyn Kelly TODAY This Is MeŽ author Chrissy Metz; actress Tatum ONeal; Leap of Faith.Ž (N) 10:00 a.m. FOX Maury A woman is determined to “nd out who is the father to her daughter. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Model and TV personality Chrissy Teigen; country singer Jordan Davis performs. (N) 11:00 a.m. ABC The View RoseanneŽ stars Roseanne Barr, John Goodman and Sara Gilbert. (N) 1:00 p.m. ABC The Chew Comic Mike Epps joins Carla; chef Josh Capon cooks with Michael. (N) 2:00 p.m. CBS The Talk Yara Shahidi; Top TalkerŽ Ellen K; Carnie Wilson co-hosts. (N) 3:00 p.m. CW The Wendy Williams Show Actress Tatum ONeal; Melissa Garcia discusses spring fashion. (N) 3:00 p.m. NBC The Dr. Oz Show Prosecutor Marcia Clark discusses O.J. Simpson and Casey Anthony murder trials. (N) 4:00 p.m. IND Steve Actor Oliver Hudson from Splitting Up TogetherŽ; singer Keri Hilson. (N) 4:00 p.m. MYN Maury A woman believes her life with her boyfriend is a sham because hes cheating. 4:35 p.m. HBO Real Time with Bill Maher Mitch Landrieu; Gina McCarthy; Mona Charen; Chris Hayes; Malcolm Nance. 5:00 p.m. MYN Maury A woman is determined to “nd out who is the father to her daughter. (N) 11:00 p.m. TBS Conan Actor Armie Hammer; comedian JC Currais. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actors Roseanne Barr and John Goodman; musical guest Chloe X Halle performs. For sports on TV, please see page 2 of todays Sports section STATE-BY-STATENews from across the USA ALABAMAMontgomery: Montgomery Public Schools has received $1.4million that was wrongly sent to another school system in 2016.ALASKAAnchorage: Alaska Aerospace plans to test-launch a commercial rocket from its Pacic Spaceport Complex on Kodiak Island ARIZONAWilliams: The city council voted unanimously to replace its city manager after just three months. ARKANSASFort Smith: A stolen stickpin that belonged to the legendary Hanging JudgeŽ was returned to the Fort Smith Museum of History. CALIFORNIALos Angeles: The University of Southern California received 64,000 applications for next years class „ up 14% from last year. COLORADOGlenwood Springs: Ocials say an emergency dispatcher via phone helped a couple deliver a baby. CONNECTICUTSouthington: A condo association wants to euthanize a ock of nuisance geese.Ž DELAWARENew Castle: Authorities say a man faces arson and reckless endangering charges stemming from a re at a Dollar Tree store. DISTRICT OF COLUMBIA:Hundreds of Florida high school students attended last weekends gun safety rally in Washington on three ights donated by Delta Air Lines. FLORIDATallahassee: The Florida Constitution Revision Commission is considering 25 proposed changes that could go to voters in November. GEORGIAAtlanta: Police want to know why surveillance video wasnt preserved in the case of a woman whose body was found in a river.HAWAIIHilo: Census estimates show that the Big Island has hit a milestone with a population above 200,000.IDAHOBoise: For six straight months through February, Idahos unemployment rate has held steady at 3%. ILLINOISRockford: A couples Go Fund Me eort raised $16,000, enough to keep local Trolley Car 36 on the tracks this summer.INDIANAIndianapolis: State revenue ocials say their anti-fraud program has blocked at least 61,000 false returns since its 2014 launch. IOWADes Moines: Gov. Kim Reynolds has red the director of the Iowa Finance Authority over a sexual harassment complaint. KANSASWellington: A woman has more than 100,000 Instagram followers of her rainbow hair art. KENTUCKYLexington: Homebuilder and philanthropist Don Ball has died at age 81. He founded the Hope Center to address homelessness. LOUISIANABaton Rouge: Police say a 73-year-old man in a wheelchair was fatally struck by a vehicle while trying to cross Airline Highway. MAINEPortland: State election ocials are rushing to get a new ranked-choice voting system in place for the June primary. MARYLANDBaltimore: A judge awarded the mother of an autistic girl more than $1million in a sexual abuse claim against a bus company. MASSACHUSETTSNortheld: Three designs are proposed to replace the Schell Memorial Bridge thats been closed for over 30 years. MICHIGANLansing: Nearly 30 projects in 18 counties will share $515,000 for Iron Belle Trail work. MINNESOTASt. Paul: Researchers say rural Minnesota has a shortage of day care options, with the state losing some 25% of small in-home day cares over the past 12 years.MISSISSIPPIGreenville: Boutique Air plans to increase its eet serving the city to three planes. MISSOURICape Girardeau: The 20-year-old village of Dutchtown along the Mississippi River has dissolved, a victim of ooding. MONTANAGreat Falls: Thousands of geese migrating north are nding that one of their favorite stopovers, Freezout Lake, is still iced over. NEBRASKALincoln: Lawmakers face a 2020 deadline to cut the inmate population from 160% of prison design capacity to 140%. NEVADAReno: After getting a letter from the ACLU, the Washoe County School District lifted the suspension of a student who used vulgar language in a gun violence protest.NEW HAMPSHIRELancaster: The latest North Country cookbook features favorite recipes from the Appalachian Mountain Club. NEW JERSEYBass River Township: The state plans to clear-cut about 19 acres of white pine that block the view at Bass River Forest re tower. NEW MEXICOWhite Sands Missile Range: Some 8,400 people joined a memorial marathon to honor World War II veterans of the 1942 Bataan death march in the Philippines. NEW YORKAlbany: Advocates for the mentally ill have delivered nearly 25,000 letters to state leaders urging more community housing. NORTH CAROLINAWilmington: The University of North Carolina Board of Governors OKd a $95,000 performance bonus for system President Margaret Spellings. NORTH DAKOTABismarck: Retirements will take their toll on some top local ocials this year, including the city attorney, police chief and Burleigh County states attorney.OHIOMcDonald: An ordinance was delivered to the village council that gives the police chief, lieutenant and six ocers raises of $1an hour.OKLAHOMAOklahoma City: An inspector generals report says two construction projects at the local Veterans Aairs Medical Center are $10.8 million over budget.OREGONEugene: A couple is pushing to legalize and regulate psilocybin … a psychoactive compound … to treat depression and addiction.PENNSYLVANIAReading: The parents of a 2-year-old girl who died of pneumonia were convicted of involuntary manslaughter. Prosecutors say they wouldnt seek medical care for the child on religious grounds.RHODE ISLANDProvidence: Gov. Gina Raimondo will serve as chief marshal of the alumni at Harvard Universitys commencement May 24. SOUTH CAROLINABishopville: Authorities say aLee Correctional inmate took a guard hostage, but the incident ended without injury. SOUTH DAKOTARapid City: Pennington County is revising its inclement weather policy for petitioners getting signatures on county grounds. TENNESSEENashville: State lawmakers are waiting for word from the Trump administration before acting on TennCare work requirements. TEXASSan Antonio: Police say a parking lot shooting was set o by an argument over a speeding truck. UTAHSalt Lake City: A nonprot hopes to boost Utahs lowest-in-thecountry rate of low-income students who eat free school breakfasts.VERMONTHartford: The city school district settled a lawsuit by a family who claimed their son was sexually abused by a kindergarten classmate. VIRGINIARichmond: Dominion Energy has agreed to bury most of a power line beneath Interstate 66.WASHINGTONTacoma: The company that runs an immigrant detention center is suing the city for an ordinance that blocks it from expanding. WEST VIRGINIAPratt: Authorities are investigating why a re truck ipped and hit a rock wall while responding to an accident. Two reghters died. WISCONSINKenosha: Gateway Technical College will oer new degrees for Foxconn complex workers. WYOMINGCody: The National Park Service is planning repairs to Yellowstone National Parks Fishing Bridge. From sta and wire re p orts

PAGE 31

The Sun /Tuesday, March 27, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 69-year-old male with very low testosterone levels. My doctor started me on a testosterone cream and increased the frequency of application twice, trying to get my testosterone blood levels to "normal" without success. He then switched me to injections, increased the amount of the injections, then the frequency, and nally settled on 200 mg, every three weeks. The problem is that I don't feel like I need the "normal" levels of testosterone; the very lowest frequency of the cream is sucient for me. It makes me more ambitious, and I add muscle mass more readily with exercise. Is there some benet to the higher "normal" levels of testosterone? „ R.D. ANSWER: Testosterone replacement is given to men with symptoms of low testosterone who also have low testosterone levels as evidenced by laboratory tests. Common symptoms of low testosterone include low libido and erectile dysfunction, decreased bone mineral density and loss of body hair. The loss of muscle mass and fatigue you mention also may be due to low testosterone, but those symptoms are less specic. There are two reasons to treat low testosterone: One is to relieve symptoms; the other is to treat or prevent metabolic problems, such as the loss of bone. Returning blood testosterone levels to normal, as your doctor recommended, is the best goal. While your symptoms may get better with only a small dose, it's possible that you are having a placebo response (i.e., you're getting better because you think you should be getting better, not because of the medication). I think you will get more benet from levels in the normal range. Some people have side eects, so your doctor has to nd the optimum level for you. READERS: The osteoporosis pamphlet furnishes details on how to prevent this universal condition. Readers can obtain a copy by writing: Dr. Roach Book No. 1104 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name address. Please allow four weeks for delivery. DEAR DR. ROACH: I am a 70-year-old senior in fairly good health, but I am losing my teeth and need many implants. I read in a well-known U.S. newspaper and on the internet that full-mouth X-ray can cause brain cancer. My dentist does not give me a direct answer, and I am afraid. Does the old-fashioned dental X-ray have a lower intensity? „ K.L. ANSWER: The amount of radiation in a dental X-ray is very, very low. The unit of radiation in this context is the millisievert (mSv), and a regular, old-fashioned bitewing X-ray in your dentist's oce is about 0.005 mSv. Just walking around in a day, we get about that amount from natural sources. A full-mouth or panoramic dental X-ray is about 0.01 mSv, but that is still less than a chest X-ray, which is 0.1 mSv. By comparison, a CT scan is equivalent to 4,000 or so dental X-rays. While it is wise to be concerned about radiation from medical procedures, the radiation in dental X-rays is very small, and the risk of developing brain or other cancer is extremely small. The thought should not keep you from getting the dental work that is so necessary for the quality of life of many people, including seniors. I'd advise taking whatever X-ray the dentist thinks is best.DEAR ABBY: I am an only child who has lived at home all her life „ 44 years. My father recently passed away, so now it is j ust Mom and me. She has become extremely clingy. She is jealous of my friends and feels I must be with her for almost everything. What can I do? I think I should move out, but she will take it badly. Also, I'm concerned about her health. She's 71, diabetic and has a heart condition. Is this a lost cause or is there hope? „ Hoping In Florida DEAR HOPING: I agree that you should move. It would have been better had you cut the umbilical cord while your father was still alive, but better late than never. Are there relatives or friends who can look in on your mother regularly? If there are, enlist their help. She should not be allowed to become isolated and solely dependent on one person. Look into grief support groups and other programs for seniors in your community. If your mother needs a companion and your family nances allow it, hire someone to stay with her. It's time you had a life of your own. Consider it the price of your freedom. DEAR ABBY: I am a 60-year-old widow who wants to begin dating. I have some health problems, although they are neither fatal nor limit my energy. I have excellent insurance and the monetary resources for the needed treatment. I'm concerned that these conditions might scare o any suitors. How upfront must I be about them? I don't intend to lie, but must I give an extensive medical disclosure on the rst few dates? „ Wants To Be Upfront DEAR WANTS: I don't think your rst conversations should include an "organ recital." However, if a relationship appears to be blossoming into something more than social, the honest thing to do would be to disclose. Dear Readers: A sudsy scrub with soap and water is the best way to clean your hands, but what if that's not possible? HAND SANITIZER is the next best thing. According to the Centers for Disease Control and Prevention (www.cdc.gov), a hand sanitizer containing an alcohol concentration of 60 percent to 90 percent is best. Nonalcohol sanitizers might not kill bacteria. Here are some application hints: Pump a small amount, according to what the label recommends, into the palm of your hand. Rub all over your hands. And this is critical: Wait for the sanitizer to dry. If your hands have actual visible dirt, chemicals or grease on them, nd a way to wash with soap and water. Hand sanitizers will be ineective against these. Keep hand sanitizer away from youngsters. It's not to be ingested. „ HeloiseReplacement testosterone treats more than symptoms Child senses time has come to leave widowed mother Properly applying sanitizer Hints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Tuesday, March 27, 2018 ARIES (March 21-April 19). If the enemy is within, so is the hero of this story, as well as all of the angels and champions and muses who help the plot along. Believe in yourself, and know that youre stronger than you think. TAURUS (April 20-May 20). Youve many traits and characteristics that attract admirers. Youll favor the people who appreciate the part of you that is most authentically who you are and who you want to be. GEMINI (May 21-June 21). Most things youll deal with today cant be rushed „ or rather, they can be rushed, but it will ruin them. The day will go better when you accept things as ready when theyre ready, not just ready when you want them to be. CANCER (June 22-July 22). The desire for perfection is a prison. The need for acceptance is a prison. The shame of unrealized goals or past mistakes or current shortcomings „ all prisons. You hold the keys. Break free. LEO (July 23-Aug. 22). Choose your target. If you narrow it down to one, youll hit it. More ninja tips for a successful day: Only act when youre sure. And use whats in your environment to your best advantage. VIRGO (Aug. 23-Sept. 22). Everything has a shelf life, but not everything comes marked with an expiration date. So when do you call it a day? When the risk of getting sick from a thing outweighs the benet of having it. LIBRA (Sept. 23-Oct. 23). Todays task is worth doing right. Look for a shortcut if you must, but you wont nd one thats suitable. Any time saved will also be lessons not learned. Time to buckle in and take the main road. SCORPIO (Oct. 24-Nov. 21). Are you getting in too deep? Whether its a swimming pool or an ocean, you can occupy as much of it as you do. Youll have to tread water just the same. Dont worry about where the bottom is; stay near the top. SAGITTARIUS (Nov. 22-Dec. 21). When you look around, youll see so many things youve acquired, some of which were hard-won, and maybe its dicult to believe that you could still want more. But you do. Consider making a trade to lighten your load. CAPRICORN (Dec. 22-Jan. 19). One size denitely will not t all, or even any. Seize the opportunity to custom t what you do to the needs of another. Whats in it for you? That will be a wonderful surprise. AQUARIUS (Jan. 20-Feb. 18). Some are slaves to status and others claim they dont notice it and have no need for its symbols. The former is hard to tolerate, and the latter is hard to believe. Youll settle somewhere in the happy middle of the matter. PISCES (Feb. 19-March 20). If you wonder why so many seem to be one call away or even at arms reach from you today, its because your heart is open and radiating. All can denitely feel the warm energy you project. TODAYS BIRTHDAY (March 27). This solar return, your growing family will make you proud and your close relationships will be soul fortifying. Leverage one win into an even bigger one next month. Youll attract many opportunities through the summer and be in the enviable position of knowing what you want, keeping the best and weeding out the rest. Virgo and Taurus adore you. Your lucky numbers are: 10, 3, 33, 37 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 33

The Sun /Tuesday, March 27, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 34

Page 10 www.yoursun.com The Sun / Tuesday, March 27, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 3/28/18FreshSweet Potatoes $.49 lb.Bone-In New YorkStrip Steaks $4.49 lb. Whole or Half Boneless BeefEye Round Roast $2.99 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.99 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.59 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.49 ea.Whole bonelessNew York Strips $4.29 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$2.99 lb.FreshGreen Bell Peppers or Cucumbers $.59 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.49 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $2.99 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Whole FreshFrying Chicken $1.19 lb.Fresh FloridaGreen Beans$.89 lb.T-Bones or Porter House Steaks $4.49 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Boneless Center Cut Pork Chops $1.99 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.Fresh WholeBeef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720187

PAGE 35

Tuesday, March 27, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsALL-AMERICANSSouth Carolinas Aja Wilson headlines the AP Womens All-America team. Page 4INDEX | Lottery 2 | Golf 3 | College Basketball 4 | Scoreboard 5 | Baseball 6 By JENNA FRYERAssociated PressMARTINSVILLE, Va. „ When snow at Martins ville Speedway gave NASCAR a rare day off, Clint Bowyer loaded his car with kids and drove them to North Carolina for a day at the Hall of Fame. As Bowyer returned to the track for Mondays rescheduled race, he told his 3-year-old son he wanted to take a picture in victory lane with the boy. AUTO RACING: NASCARBowyer snaps 190-race losing streak with Martinsville winAP PHOTOClint Bowyer, right, celebrates after winning a NASCAR Cup Series auto race at Martinsville Speedway Monday in Martinsville, Va. AP PHOTOVillanovas Jalen Brunson celebrates after cutting a piece of net following the teams win over Texas Tech Sunday in Boston. Villanova won 71-59 to advance to the Final Four. By AARON BEARDAssociated PressRALEIGH, N.C. „ Welcome to a Final Fo ur filled with past national champions „ just the way the NCAA selection committee drew it up, right? OK, maybe not. Sure, theres plenty of the expected with 1-seed Villanova making it to San Antonio in pursuit of the programs second title in three seasons. Kansas is the other 1-seed to navigate its way through a maze full of upsets as it pursues its first title since 2008. And plenty figured No. 3 seed Michigan had a good shot to get to the Final Four as the Wolverines chase their first title since the Glen Rice-led group won the programs first in 1989. But Loyola-Chicago? Consider the 11th-seeded Ramblers the representative for all the low seeds „ UMBC, Marshall and Buffalo, to name a few „ that pulled off the big stunners in an upset-filled and memorable March. And yes, the Ramblers do have a national championship, won way back in 1963 during the Kennedy administration. Now its time to prepare for next Saturdays first national semifinal (Loyola vs. Michigan ) featuring the upstart against the surging power-conference team in an undercard to the heavyweight matchup of top seeds in the nightcap. Its a particular relief for Kansas, which had a No. 1 seed for the third straight season and lost in the Elite Eight the past two seasons „ including in 2016 to Villanova as the Wildcats marched to the national title.COLLEGE BASKETBALL: NCAA TournamentFINAL FOUR FRENZYBy BARRY WILNERAssociated PressORLANDO. „ Thats a catch. Mention the names Calvin Johnson, Dez Bryant, Zach Miller and Jesse James, and what looked, sounded and felt like a catch wasnt one. If NFL owners pass a proposal from the powerful competition committee, those will be receptions in the future. According to committee chairman Rich McKay and league officiating director Al Riveron, its time. We want to take these great catches and make them into catches,Ž Riveron said Monday at the NFL meetings, where the owners likely will vote Tuesday on the adjustments to the catch rule. Such phrases as slight movement of the ballŽ and surviving the groundŽ will disappear, and fans, players and coaches will get the fulfilment of knowing what they were sure was a reception actually is. The committee looked at dozens of plays dozens of times. They discovered that the previous attempts to clarify what is a catch only confused the issue. So much so that the language of the rules was getting in the way of making the proper call. Every time, we tried to add language to cure a situation,Ž said McKay, president of the Atlanta Falcons and that did not serve us well. We felt like the word slight was getting people caught up. Its really loss of control. If you lose control of the ball, then you havent satisfied (the process). If you have movement of the ball but havent lost control of it, then you still have it.Ž Added Riveron: If we see total loss of control, thats the way were going to rule it. But we understand there are situations where the ball is going to move. We have to see loss of control.ŽNFL: Owners MeetingsNFL weighs changes to catch ruleAP PHOTOTampa Bay Buccaneers co-chairmen Joel Glazer, left, and Bryan Glazer leave a conference room during the NFL owners meetings, Monday, in Orlando. Wild March stabilizes a bit with Final Four set SEE NASCAR, 6 SEE NCAA, 4 SEE NFL, 3By STEVEN WINEAssociated PressKEY BISCAYNE „ Sloane Stephens loudest fan kept shouting advice and encouragement from the stadium stands Monday, perhaps providing the nudge she needed to shake a postU.S. Open slump. Stephens earned her biggest victory since winning last years Open, beating No. 3-ranked Garbine Muguruza 6-3, 6-4 Monday to reach the quarterfinals at the Miami Open. Close the door, Sloane!Ž the spectator hollered near the end, and she did. TENNIS: Miami OpenStephens beats Muguruza to reach Miami Open quarter“ nalsAP PHOTOSloane Stephens, left, shakes hands with Garbine Muguruza after winning at the Miami Open, Monday, in Key Biscayne. SEE TENNIS, 3AP PHOTOTampa Bay Lightning defenseman Mikhail Sergachev (98) takes down Arizona Coyotes center Nick Cousins (25) during the first period Monday in Tampa. Associated PressTAMPA „ Clayton Keller had a goal and an assist to lead the Arizona Coyotes over the Tampa Bay Lightning 4-1 on Monday night. The Coyotes got two goals from defensemen as Trevor Murphy and Jacob Chychrun each scored to help Arizona improve to 17-12-6 since January. Brendan Perlini also scored for the Coyotes, and Antti Raanta had 19 saves Chychrun scored the winner on the power play at 17:22 of the second period. The Lightning played without captain Steven Stamkos, who missed the game with an undisclosed lower-body injury. Tampa Bay has lost consecutive games for the second time in 10 days. Since scoring seven goals against the New York Islanders on Thursday, the Lightning have two goals in two games. Tampa Bay has been in first place in the Eastern Conference since Oct. 19 but is just two points ahead of the Boston Bruins, who have played two fewer games. Nikita Kucherov scored on the power play with 5:23 left for his 38th goal. Louis Domingue made 31 saves facing the team he started the season with. After a scoreless first period, Murphy fired a slap shot from the outside of the left circle that hit off the inside back post at 10:45 for his first career goal. Chychruns goal, on an open look from the slot with Domingue prone on the ice, made it 2-0. Arizona, which blew a 2-0 lead in the third period Saturday against Florida, increased the lead to 3-0 when Perlini was in the slot for a quick one-timer off a feed from Dylan Strome. The goal was originally waived off for goaltender interference but overturned on a challenge.NHL: Coyotes 4, Lightning 1Coyotes beat Bolts as Stamkos sits outSEE LIGHTNING, 2

PAGE 36

Page 2 SP www.yoursun.com Tuesday, March 27, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 26N ........................... 6-3 Mar. 26D ........................... 3-5 Mar. 25N ........................... 8-1 Mar. 25D ........................... 2-0 Mar. 24N ........................... 7-2 Mar. 24D ........................... 5-8 D-Day, N-NightPICK 3Mar. 26N ....................... 9-7-6 Mar. 26D ....................... 3-5-5 Mar. 25N ....................... 4-6-3 Mar. 25D ....................... 0-7-6 Mar. 24N ....................... 4-7-2 Mar. 24D ....................... 7-4-4 D-Day, N-NightPICK 4Mar. 26N .................... 6-2-3-0 Mar. 26D .................... 3-8-5-3 Mar. 25N .................... 9-9-1-2 Mar. 25D .................... 6-9-9-8 Mar. 24N .................... 3-3-1-9 Mar. 24D .................. 6-5-7-09 D-Day, N-NightPICK 5Mar. 26N ................. 2-0-8-3-9 Mar. 26D ................. 1-3-0-6-5 Mar. 25N ................. 8-3-9-0-0 Mar. 25D ................. 9-1-5-5-4 Mar. 24N ................. 4-8-1-1-2 Mar. 24D ................. 4-3-8-8-7 D-Day, N-NightFANTASY 5Mar. 26 ............ 6-15-17-33-34 Mar. 25 .......... 10-12-16-28-32 Mar. 24 .......... 13-14-17-22-26 € € € PAYOFF FOR Mar. 26 2 ..5-digit winners $98,091.90 237... 4-digit winners $133.50 7,500. 3-digit winners $11.50CASH FOR LIFEMar. 26 .............. 2-9-23-47-54 Cash Ball ............................. 3 Mar. 22 .............. 2-8-15-40-41 Cash Ball ..............................4 € € € PAYOFF FOR Mar. 26 0 ..........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 6 ..................4-of-5 CB $2,500 6 ...........................4-of-5 $500LUCKY MONEYMar. 23 ............... 14-26-27-44 Lucky Ball ..........................14 Mar. 20 ................. 2-17-27-43 Lucky Ball ............................9 € € € PAYOFF FOR Mar. 23 0 ............... 4-of-4 LB $650,000 2 ...................4-of-4 $2,630.00 34 ...............3-of-4 LB $339.00 520 .................... 3-of-4 $65.00LOTTOMar. 24 ..... 17-26-30-40-45-49 Mar. 21 .......... 2-6-8-22-35-52 Mar. 17 ....... 5-23-24-34-36-41 € € € PAYOFF FOR Mar. 24 0 ..6-digit winners $3 million 29 .5-digit winners $3,561.50 1,011 .4-digit winners $75.00POWERBALLMar. 24 .......... 10-33-45-53-56 Powerball ..........................24 Mar. 21 .............. 3-4-18-29-61 Powerball ..........................25 € € € PAYOFF FOR Mar. 24 0 ........ 5 of 5 + PB $54 Million 1 ...................5 of 5 $1 million 0 .............4 of 5 + PB $50,000 37 ..........................4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMar. 23 .............. 4-8-23-53-59 Mega Ball ..........................17 Mar. 20 ............ 14-38-51-64-7 Mega Ball ............................ 9 € € € PAYOFF FOR Mar. 23 0 ..... 5 of 5 + MB $421 Million 0 ...................5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 42 ..........................4 of 5 $500 ESTIMATED JACKPOT $458 million COLLEGE BASKETBALL 7 p.m. ESPN „ NIT, “ rst semi“ nal, W. Kentucky vs. Utah, at New York 9:30 p.m. ESPN „ NIT, second semi“ nal, Penn St. vs. Mississippi St., at New York MLB BASEBALL 1 p.m. ESPN „ Spring training, Chicago Cubs vs. Boston, at Fort Myers 7 p.m. MLB „ Spring training, St. Louis vs. Toronto, at Montreal NBA BASKETBALL 8 p.m. TNT „ Cleveland at Miami 10:30 p.m. TNT „ Milwaukee at L.A. Clippers SOCCER 3 p.m. FS1 „ International friendly, England vs. Italy 7:30 p.m. FS1 „ International friend, United States vs. Paraguay, at Cary, N.C. 10 p.m. FS1 „ International friendly, Mexico vs. Croatia, at Arlington, TexasSPORTS ON TV AP PHOTOArizona Coyotes defenseman Trevor Murphy (46) celebrates with the bench after scoring against the Tampa Bay Lightning during the second period Monday in Tampa. NOTES: Keller extended h is scoring streak to nine games. Keller registered his 60th point of the season to become the 22nd player in franchise history to reach the milestone and set a franchise rookie record with his 23rd goal. ... Tampa Bay RW Adam Erne left the game in the first period with a lowerbody injury and did not return. ... Lightning D Slater Koekkoek was in the lineup for the first time since March 8. He was a healthy scratch in 11 of the previous 12 games.UP NEXTLightning: At Boston on Thursday night. Coyotes: At Vegas on Wednesday night.LIGHTNINGFrom Page 1By DOUG FEINBERGAssociated PressALBANY, N.Y. „ UConn coach Geno Auriemma and the Huskies are headed back to a familiar spot „ the Final Four. Crystal Dangerfield led the way as topseeded UConn routed No. 2 South Carolina 94-65 on Monday night to reach the national semifinals for a record 11th consecutive year. While the Huskies are regular participants in the Final Four, they are not the defending champions this time around. Their 111-game winning streak and run of four straight national championships were stopped by a lastsecond overtime loss to Mississippi State in last years semifinals. UConn will face either Notre Dame or Oregon on Friday night in Columbus, Ohio. Every team starts the season saying thats our goal to go to the Final Four. For us, its an opportunity to go back to where we felt like we didnt really give our best effort,Ž Auriemma said. We lost to a really good team. Happened in a way that was really, really disappointing. I know that we were anxious to go back and put ourselves in that same situation and see how much weve changed since last year.Ž The Albany Regional final featured the past two NCAA champions in a rare occurrence for the womens tournament. The Huskies (36-0) quickly turned it into a mismatch with stellar 3-point shooting. Dangerfield scored 19 of her 21 points in the first half. Gabby Williams had 23 points as UConn scored the most points in school history for this round of the NCAA Tournament. Tonight, my teammates did a great job of finding me when I was open and I was able to knock those shots in early,Ž Dangerfield said.WOMENS COLLEGE BASKETBALL: NCAA TournamentUConn routs South Carolina, heads back to Final FourAP PHOTOConnecticuts Gabby Williams, center, celebrates with teammates after Mondays regional final game against South Carolina during the womens NCAA tournament in Albany, N.Y. Connecticut won 94-65. Associated PressPHILADELPHIA „ Late in the game, 76ers fans chanted, We Want Fultz!Ž Markelle Fultz tossed his hoodie, adjusted his shorts and checked back in the game. Fultz! Fultz! Fultz!Ž The Sixers and their fans wanted the No. 1 pick to play and „ after five often-confusing months „ they got him. Fultz scored 10 points and had eight rebounds in his first game since October, helping the Philadelphia 76ers beat the Denver Nuggets 123104 on Monday night. The first selection of the 2017 draft shot an airball, had three shots blocked and artfully attacked the lane, flashing glimpses of what has made him both a mystery project and prominent prospect. With Philadelphia having clinched a playoff berth for the first time since 2012, Fultz decided the time was right to return from an injured shoulder and busted confidence that had cost him all but four games of his rookie season. Fultz sparked the 76ers at times in a reserve role. It was his decision,Ž coach Brett Brown said. Its been fluid. I get goosebumps telling you all that. Im so proud of him. The people around him have done great things. I give that kid credit.ŽPISTONS 112, LAKERS 106: Reggie Jackson scored 20 points, Reggie Bullock had 16 and the Detroit Pistons beat the Los Angeles Lakers 112-106 on Monday night. Detroit (34-40) won for the fourth time in “ ve games, but trails idle Miami by “ ve games for the “ nal Eastern Conference playoff spot. With Blake Grif“ n reduced to 24 minutes due to foul trouble, reserve Anthony Tolliver added 15 points as the Pistons put six players in double “ gures. Julius Randle had 22 points and 11 rebounds for Los Angeles, and Lonzo Ball “ nished with 15 points, 11 assists and eight rebounds. Kyle Kuzma had 20 points and 11 boards. The Pistons led early, but the Lakers rallied behind Kuzma, a Flint native who was supported by a large contingent from his hometown about an hour north of Detroit. Randle and Grif“ n each picked up three “ rst-half fouls, so they were on the bench when Ish Smith hit a buzzer-beating 3-pointer to pull the Pistons to 55-53 at the break. HORNETS 137, KNICKS 128, OT: Kemba Walker had 11 points of his 31 points and three assists in overtime, and the Charlotte Hornets outlasted the New York Knicks 137-128 on Monday night for their fourth straight victory. Walker hit a late 3-pointer to help send the game into overtime and then took over. Walker was 4 for 4 in the extra period with three 3-pointers to outduel New Yorks Trey Burke, who “ nished with a careerhigh 42 points on 19-of-31 shooting and 12 assists. Walker needs 20 points Wednesday night against Cleveland to pass Dell Curry as the franchises career leading scorer. Dwight Howard had 23 points and 13 rebounds for the Hornets, and Marvin Williams “ nished with 13 points. Michael Beasley added 27 points for the Knicks, who fell to 9-30 on the road. Enes Kanter had 15 points and 13 rebounds. The Hornets led by as many as 17 in the second half, but Burke helped the Knicks rally to a tie with 9:07 left. Tim Hardaway Jr. knocked down a 3-pointer from the top of the key with 40 seconds left to give New York a 117-114 lead, but Walker hit a clutch 3-pointer from the right wing to tie it up again. Walker then made a big play on defense. Burke never got a chance to get off a last shot off as Walker tipped the ball away at the top of the key to send the game into overtime.NBA ROUNDUPNo. 1 pick Fultz scores 10 in “ rst game since OctoberAssociated PressTORONTO „ Jack Eichel scored his second goal of the game midway through the third period to lift the last-place Buffalo Sabres over the Maple Leafs 3-2 on Monday night and end Torontos club-record home winning streak at 13 games. Casey Nelson had the other goal for Buffalo, which got 39 saves from Chad Johnson to end a four-game slide. Zemgus Girgensons added two assists. Patrick Marleau had a goal and an assist, and Nazem Kadri scored for Toronto. Frederik Andersen made 24 stops for the Leafs, who were also looking to set a franchise mark for victories in a season with 46. Eichel got his tiebreaker at 9:36 of the third when he swept down the left side, fought of Nikita Zaitsev and slipped a backhand through Andersens pads for his 24th. After the Leafs turned a 1-0 deficit into a 2-1 lead late in the second, the Sabres tied it at 7:56 of the third when Nelson scored on a shot from the point through traffic that went off defenseman Roman Polak.PANTHERS 3, ISLANDERS 0: Evgenii Dadonov had a goal and an assist, and James Reimer stopped 32 shots for his fourth shutout of the season as the Florida Panthers moved closer to a playoff spot with a 3-0 victory over the reeling New York Islanders on Monday night. Keith Yandle also had a goal and assist, and Nick Bjugstad scored to help Florida win for the 13th time in 17 games (13-3-1). The Panthers moved within point of idle New Jersey for the second wild card in the Eastern Conference. They have eight games remaining, one more than the Devils. Reimer, who has 21 career shutouts, won his “ fth straight start with his second shutout during that stretch. The 30-year-old goalie improved to 7-1-0 since returning from an injury Feb. 12. Christopher Gibson “ nished with 38 saves for the Islanders, who were eliminated from postseason contention for the second straight year with their 14th loss in 16 games (2-10-4). HURRICANES 4, SENATORS 1: Warren Foegele had a goal and an assist in his NHL debut, and the Carolina Hurricanes beat the Ottawa Senators 4-1 on Monday night. Brock McGinn and Valentin Zykov scored 98 seconds apart in the second period, Sebastian Aho had an empty-netter with 1:59 remaining and Derek Ryan had two assists to help the Hurricanes win their third straight. Carolina „ still a serious longshot to make the playoffs for the “ rst time since 2009 „ moved within seven points of idle New Jersey for the eighth postseason spot in the East with six games left. Bobby Ryan scored and Craig Anderson stopped 26 shots for the Senators, who lost their “ fth straight and have been outscored 22-7 in their last four. The Hurricanes beat them twice in three nights by a combined 9-3 score. CAPITALS 4, RANGERS 2: Alex Ovechkin scored his NHL-leading 45th goal and the Washington Capitals extended their winning streak to four games with a 4-2 victory over the New York Rangers on Monday night. T.J. Oshie, Matt Niskanen and Evgeny Kuznetsov also scored for Washington. Nicklas Backstrom, who had four assists in a win over Montreal on Saturday, added two more to give him 44 this season. Philipp Grubauer made 28 saves. Washington increased its lead to “ ve points over twotime defending Stanley Cup champion Pittsburgh for “ rst place in the Metropolitan Division. Lias Andersson scored in his NHL debut and Mats Zuccarello added a goal for the Rangers.NHL ROUNDUP Sabres snap Leafs 13-game home winning streakAP PHOTOPhiladelphia 76ers Markelle Fultz, left, goes up for a shot past Denver Nuggets Torrey Craig during the first half of Mondays NBA game in Philadelphia.

PAGE 37

McKay pointed to touchdown receptions by Alshon Jeffery and Corey Clement in the Super Bowl. In both cases, the ball moved a bit in the receivers hands. In both cases, though, on-field officials, then Riveron handling the video review, determined there was possession throughout. Those are catches,Ž he said, noting that under current language in the rules, the ground trumped everything. It didnt make a lot of sense.Ž The committee examined plays back to the 1990s and early 2000s, including a pass to the Jets Wayne Chrebet in which McKay said the film was so grainy you could barely make it out.Ž He mentioned Bert Emanuels nonreception in the 1999 NFC title game when the tip of the ball touched the ground even though Emanuel had it in his clutches. The major emphasis on re-examining the rule stems from Bryants non-catch in a playoff game at Green Bay. Reconstructing that play through video, Riveron explained how the proposed change will seize logic „ in other words, make what should have been a catch into a real catch. I think the Dez Bryant was the start of us realizing something needs to change,Ž McKay said. Each year, there have been similar examples that made everyone from the guys throwing the ball to the coaches on the sideline to the fans in the stands and on their mobile devices wondering what was going on. When James apparent winning touchdown reception against New England was overturned even though the Steelers tight end made a football move to extend the ball over the goal line, it prompted Commissioner Roger Goodell to forcefully endorse seeking adjustments to the rule.By DOUG FERGUSONAssociated PressAUSTIN, Texas „ Bubba Watson sees golf differently from anyone else. His most famous shot is still that gap wedge he hit from a forest of pine trees to the right of the 10th fairway at Augusta National in a playoff, the one he hooked some 40 yards to an elevated green. If I have a swing, I have shot,Ž is the credo he shares with longtime caddie Ted Scott. Its what he often refers to as Bubba golf.Ž What he still has trouble seeing is the amount of trophies that are starting to pile up. He won the Dell Technologies Match Play for his second victory in his last four starts, the first time he has ever won twice in a season before the Masters. It was his second World Golf Championship and his 11th victory on the PGA Tour. A guy named Bubba from Bagdad, Florida, never had a lesson,Ž he said, a story he repeats often because part of him still cant believe all hes done. All I had is dreams and creativity. I enjoy playing golf because thats what Im doing as a kid. Im a kid who happens to be 39 now, and somehow I keep getting trophies.Ž His victory at Austin Country Club was remarkable for a number of reasons. He doesnt like this format. Watson reached the semifinals his first year of the Match Play, but he never got beyond the fourth round in his next six appearances. That might explain why he booked a vacation starting Sunday. Even when he reached the final round, he never imagined he would be playing for the title. His semifinal match was against Justin Thomas, who could have reached No. 1 in the world with a win. Watson saw that match going differently. Justin Thomas making every putt and me losing, him looking at me and going, Im No. 1. Truly, hes playing so good,Ž Watson said. Watson caught him on a day when Thomas couldnt buy a putt, and Watson made his share of them in a 3-and-2 victory that sent him into a championship match that wasnt much of a contest. He faced Kevin Kisner, who survived a 19-hole semifinal victory over Alex Noren. An hour later, Kisner couldnt hit a shot where he was aiming and lost six of the first seven holes. The only reason he didnt lose all seven was because Watson missed a 4-foot birdie putt. What satisfies Watson the most is where he was headed last year. He was not in a good spot. Watson still keeps to himself the health issues last year that caused his weight to drop to 160 pounds. He wont attribute his worst year on the PGA Tour to playing the different colors of a Volvik golf ball, which he no longer uses. And he doesnt get into details of the conversation he had with his wife and those closest around him, when he contemplated retirement. Watson stays plenty busy with two children and business interests that range from a candy shop to a car dealership to a minor league baseball team. Theres a lot of time I could be wasting „ not wasting, but improving those businesses,Ž Watson said. Or I could be struggling to make cuts on the PGA Tour. So that was my option. Which one?Ž It goes back to his vision, and the reason he was attracted to golf in the first place. I want to be creative,Ž Watson said. I want to let my mind run wild on the golf course. That was my passion. And the other things are my passion, but right now I still feel like I have the ability to play golf.Ž He played it as well as anyone at the Match Play. Watson played 109 holes over five days, and only once did he get to the 18th hole. What pleased him the most was staying focused on all but about four or five shots for the week, most of those exceptions on the 13th hole that didnt suit his eye. Fittingly, thats where the trophy presentation took place when he finished up his 7-and-6 victory over Kisner. And now he heads to Augusta National, where the two-time Masters champion is sure to be one of the favorit es. Watson was No. 117 in the world when he left Pebble Beach six weeks ago. He heads off to his vacation, delayed by one day, at No. 21 in the world. A favorite? Thats stuff that we dont care about,Ž Watson said. We want to try to go out and do our jobs. And if we do our job well, we think were good enough to beat the other guys.Ž He can see that happening, especially at the Masters, because its already happened twice. The Sun / Tuesday, March 27, 2018 www.yoursun.com SP Page 3NFLFrom Page 1adno=50533172Christopher Steel San Diego, CA The medical community now has a safer and more effective alternative to sex pills, which they can immediately start offering to male patients with sexual performance issues. It will not require a prescription. The alternative, called Sensum+, is an amazing new sex cream containing an active ingredient that activates a sensation pathway on the penis known as TRPA1. When applied as directed, it leads to incredible arousal and triggers erections more easily. It also promotes powerful climaxes and ultimately results in signi“ cant imp rovements in performance. Men can expect to experience life changing sexual imp rovements with regular use. The penis will become hyper sensitive, making them easily aroused and excitable,Ž explains Dr. Bassam Damaj, the President of the company behind Sensum+. And thats because Sensum+ does what no other sex pill or drug has done before Š it stimulates a special sensory pathway right below the skin, which leads to phenomenal improvements in sensation.Ž Overtime, constant exposure (especially if circumcised) leads to decreased penis sensitivity, which can cause problems with arousal and erection quality. There just isnt enough feeling to get excited.Ž Diabetes, antidepressants and normal aging also leads to desensitization, and can make the situation even worse.Ž This is what makes Sensum+ so effective and why the clinical studies and clinical use studies have been so positive.ŽMISDIAGNOSIS LEADS TO UNNEEDED PRESCRIPTIONSAfter years of clinical research and testing, researchers discovered an incredible compound that triggers arousal and helps men achieve erections more easily. This compound isnt a drug. Its the active ingredient in Sensum+. And according to users, it produces sensational results. Many men report remarkable imp rovements in sexual performance and overall satisfaction. They are more sexually active than theyve been in years with the average Sensum+ user over the age of 50. Clinical studies show Sensum+s key ingredient activates the TRPA1 sensation pathway right below the skin of the penis. According to research, many men adults and seniors who suffer sexually have lost sensation in their penis due to constant rubbing and exposure and health related issues such as diabetes, hernia surgery, use of some antidepressants, multiple sclerosis, and other type of illnesses. This desensitization often makes sex extremely challenging. Without a 100% feeling in the penis, its next to impossible to get truly aroused. Worse, modern day sex drugs have absolutely no effect on sensation and are laden with side effects. They simply stimulate an erection by enhancing blood ” ow. Its why most men are rarely satis“ ed after taking them and why Sensum+ users are al ways stocking up on more and couldnt be happier. We knew the science behind Sensum+ was there, but we never expected results like were seeing. Its far exceeded our expectationsŽ said a spokesperson for the company. A STAGGERING 80% IMPROVEMENT IN SENSITIVITYResearchers have conducted several clinical studies on Sensum+ and the results from the most recent are undoubtedly the most impressive. A data analysis of three clinical sur veys of 370 men showed that an amazing 80% of Sensum+ users experienced dramatic improvements while using the cream and as a result were aroused easier and a phenomenal boost in performance. Additionally, 77.4% of men also reported much more satisfying climaxes, making sex for both them and their partners nearly 300% more satisfying. I have full feeling and sensitivity back in my penis. Everything feels better. My erections are harder, Im more easily aroused, I can “ nally climax again. This stuff honestly works like magic in the bedroom. I couldnt be happier at 66!Ž raves one Sensum+ user. HOW SENSUM+ WORKSSensum+ is a new sex cream for men thats to be applied twice a day for the “ rst two weeks then just once every day after. There are no harmful side effects for either the user or partner. It also does not require a prescription. The active ingredient is an organic compound known as cinnamaldehyde with a patented combination of sexually rousing extracts. Research shows that as men get older, they often lose sensitivity to the penis. Although very subtle, this desensitization can signi“ cantly hinder sexual performance and lead to serious problems with becoming aroused and staying/getting hard. The cinnamaldehyde in Sensum+ is one of the only known ingredients to activate a special sensation pathway on the penis called TRPA1. Once activated, it restores tremendous sensation to the penis, stimulating arousal and powerful erections. This would explain why so many users are experiencing impressive results so quickly and why the company behind Sensum+ offers their low cost cream with an amazing guarantee. GUARANTEE DISCOUNTED SUPPLY TAKES RISK OFF CONSUMERSA large percentage of men report life changing results with Sensum+. Thats why it is now being sold with an aboveindustry standard guarantee. We can only make this guarantee because we are 100% certain this cream works,Ž says Damaj. We want to take risk off the consumers. So besides offering massive discounts, were also offering this guarantee, so they dont have to risk a cent.Ž Heres how it works: Use the cream exactly as directed and in just one week, you must feel a signi“ cant imp rovement in sexual sensations. You must be more easily aroused with harder, longer lasting erections and be having the best sex youve had in years. Otherwise, simply return the empty bottles. Then, Innovus Pharmaceuticals will refund your money immediately.HOW TO GET SENSUM+This is the of“ cial release of Sensum+. As such, the company is offering a special discounted supply to any reader suffering with their sexual performance and who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-377-1742 and will only be open for the next 48 hours. Only a limited discounted supply of Sensum+ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-377-1742 today.THESE STATEMENTS HAVE NOT BEEN BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. Doctor Approved SENSUM+: Triples sexual satisfaction for men by increasing penile sensitivityŽStudy Shows New Sex Cream Works Like Magic for Older Men Recent warnings on sex drugs leads to the creation of an amazing no pill option; key ingredients activate sensation pathways triggering erections and arousal 304736_4.8_x_20.75.indd 1 3/20/18 3:30 PM Advertisement Advertisement Advertisement AP PHOTOBubba Watson tips his cap after winning the during the final round at the Dell Technologies Match Play golf tournament, Sunday, in Austin, Texas. Watson defeated Kevin Kisner. GOLF: Bubba WatsonBubba envisions shots, just not the trophies During a post-match on-court interview, Stephens thanked the fan, who has been to her past two matches. I have no idea who that is,Ž she said later. Day before yesterday was the first time Id ever seen him. But its entertaining. Obviously he knows tennis „ he was shouting all the right things.Ž The fan might have picked a go od time to jump on the Stephens bandwagon. Shell next face Angelique Kerber with a shot at reaching the Miami Open semifinals for the first time. Stephens claimed her first major title in New York in September and is ranked 12th, but she arrived at Key Biscayne with a record of 3-4 this year. After winning a Grand Slam, its not easy to come back right out and keep playing,Ž Stephens said. I was so excited after winning the U.S. Open, I was living my life to the fullest. Now Im back to my day job. Its a little bit difficult. It takes a little bit of confidence and a lot of hard work.Ž On the mens side, qualifier Thanasi Kokkinakis lost in the follow-up to his upset of Roger Federer in the second round. Fernando Verdasco rallied from two mini-breaks down in the decisive tiebreaker and beat Kokkinakis 3-6, 64, 7 -6 (4) .TENNISFrom Page 1

PAGE 38

By GREG BEACHAMAssociated PressLOS ANGELES „ Defensive tackle Ndamukong Suh agreed to a one-year contract with the Los Angeles Rams on Monday, joining All-Pro Aaron Donald on a potentially fearsome defensive front. Suh was released by the Dolphins earlier this month when he declined to restructure his hefty contract after three seasons in Miami. He attracted widespread interest as a free agent before agreeing to join the defending NFC West champion Rams, who have revamped their already solid defense with several impressive offseason additions. Suhs deal in Los Angeles is worth $14 million, according to the NFL Network and ESPN. Suh is a five-time Pro Bowl selection during his eight-year career with Detroit and Miami. He is considered one of the NFLs most impressive defensive linemen, with 51 career sacks and excellent run-stopping ability. He also has never missed a game due to injury. With Suh and Donald playing side by side, the Rams will have a formidable front for defensive coordinator Wade Phillips 3-4 scheme. Suh and Michael Brockers should start alongside Donald, the APs Defensive Player of the Year. Suh has never played in a 3-4 alignment during his NFL career, but Phillips specializes in finding ways for outstanding players to shine. He is also much less likely to face double-teams as a pass-rusher while lining up with Donald in a partnership that will stretch most opponents blocking abilities to the limit.By DOUG FEINBERGAssociated PressNEW YORK „ Aja Wilson is now part of an elite womens basketball group. South Carolinas senior center became the seventh player Monday ever to earn Associated Press All-America team honors three times. She was a unanimous choice from the 32-membe r national media panel that votes on the AP Top 25 each week. Wilson was joined on the All-America team by UConns Katie Lou Samuelson, Oregons Sabrina Ionescu, Louisvilles Asia Durr and Mississippi States Victoria Vivians. Voting was done before the NCAA Tournament. Wilson is the seventh player to be a three-time All-American. Baylors Brittney Griner, Tennessees Chamique Holdsclaw, Dukes Alana Beard, Oklahomas Courtney Paris and UConns Breanna Stewart and Maya Moore are the only other players to earn first-team honors at least three times. Paris and Moore were All-Americans all four years. Those six others to be listed w ith them is amazing,Ž Wilson said To be in that list of names, so now with years to come when young girls are growing up and they want this and see my name in that name book its something special. Something I dreamed of, but never would have imagined.Ž Wilson averaged 22.6 points, 11.8 rebounds and 3.2 blocks this season for the Gamecocks and has them in the regional finals Monday nigh t, a year after winning the schools first national championship. Shell face Samuelson and UConn on Monday night. Samuelson earned AllAmerica honors for the second consecutive season averaging 17.9 points, shooting 44 percent from behind the arc. Coach Geno Auriemma has been impressed how the junior forward has been able to improve aspects of her game every season. The thing about Lou is that shes been able to, each and every year add something to her game,Ž he said. When you do as many things well as she does, its not so much the numbers its how she just breaks games wide open with 3s and shes one of the best passers on our team and one of the best ball handlers on our team. So, Im not surprised that she would be recognized as an All-American.Ž Durr, Vivians and Ionescu were all honored for the first time. Louisvilles star guard averaged nearly 19 points a game and usually saved her best moments for the biggest games to help the Cardinals win the ACC regular season and conference tournaments. She also helped Louisville reach the Final Four this year where they will face Mississippi State. Shes played well on a big stage and Ive been very impressed with that,Ž Louisville coach Jeff Walz said. Shes such a hard worker. First in the gym, last one out of the gym. She wants to be great and always challenges herself.Ž Page 4 SP www.yoursun.com Tuesday, March 27, 2018 / The SunCOLLEGE BASKETBALL: DukeAP FILE PHOTOSThese are members of the Associated Press NCAA college basketball womens All-America first team, announced Monday. From left are Asia Durr, Louisville; Sabrina Ionescu, Oregon; Victoria Vivians, Mississippi State; Katie Lou Samuelson, Connecticut and Aja Wilson, South Carolina. WOMENS COLLEGE BASKETBALL: AP All-America teamAja Wilson headlines AP All-America team AP PHOTODukes Trevon Duval walks off the court after a regional final game against Kansas in the NCAA mens college basketball tournament Sunday in Omaha, Neb. By JOEDY McCREARYAssociated PressDuke started another season at No. 1 but ended it before the Final Four. Now the Blue Devils await the NBA draft decisions from several potential oneand-done freshmen with next years top recruiting class arriving over the sum mer. The Blue Devils started four freshmen and it is unclear if all have played their final game at Duke. In the locker room after the season-ending loss to Kansas, point guard Trevon Duval made it sound like at least some had. He expressed sadness that this particular group of players wont play together again. It was a great season. I had a lot of fun, but every good thing has to come to an end sometime,Ž Duval said. Im just happy that I got to play with this group of guys and to play for (coach Mike Krzyzewski) and be a part of this program.Ž An 85-81 overtime loss to Kansas in the Midwest Regional final brought an end to the season for Duke (29-8), and to the four-year college career of captain Grayson Allen. Duke knows it wont have Allen next year, with the Kansas loss bringing to an end a turbulent career that included a national championship as a freshman and a series of tripping incidents over the next two years that sullied his reputation. Allens jumper at the end of regulation that would have sent the Blue Devils to the Final Four bounced off the glass and off the rim but refused to fall through. Ive learned so much in my four years here, coming out a completely different person and for the better,Ž Allen said. Now the question is how many of the freshmen will follow him out the Cameron Indoor Stadium doors. Big men Marvin Bagley III and Wendell Carter Jr., and guards Duval and Gary Trent Jr. have big decisions to make in the coming weeks. This is all thats on my mind right now, thinking about this year that I had with my brothers,Ž Bagley said after the game. And whatever happens after this, well sit down and talk about it and just take it day by day.ŽSeveral Blue Devil freshmen may follow Allen out the door Suh NFL: RamsLos Angeles Rams sign DT Ndamukong Suh to one-year dealYou think about it, hey, in their careers all weve been is the No. 1 overall seed, the No. 2 overall seed and the No. 3 overall seed and havent gotten to a Final Four,Ž coach Bill Self said after Sundays overtime win against Duke in Omaha, Nebraska. So that means that these guys have done so well to put us in a position but we hadnt kicked the door in yet. Im happy for us, staff, school, everything, but Im more happy for these guys because they deserve to experience what the best of college basketball is „ and that will be what takes place Saturday and Monday.ŽFORESHADOWING?: If youre into good omens, note that Kansas won its last title in San Antonio by beating North Carolina and Memphis under Self a decade ago. And that was the programs first since Danny Manning and The Miracles won the 1988 title as a No. 6 seed „ now an even 30 years ago. So maybe years ending in eight bring a bit of luck for the Jayhawks?RANKING THE SEEDS: Villanova was the No. 2 overall seed behind Virginia on Selection Sunday, putting the Wildcats as the headliner followed by Kansas at third. Michigan was No. 11 and Loyola-Chicago was No. 46.WINING UGLY: Villanova and Michigan should arrive in Texas with an extra bit of confidence after winning games when they shot poorly. The Wildcats shot just 33 percent and made 4 of 24 3-pointers (.167) in Sundays East final against Texas Tech The Wolverines shot nearly 39 percent but made just 4 of 22 3s (.182) in Saturday nights West final against Florida State On top of that, they combined to make 4 of 27 3s after halftime (.148). Yet here they are.TITLE HISTORY: Top seeds have hoisted the trophy on the final Monday night of the season in 18 of the past 26 NCAA Tournaments, while No. 3 seeds have won three times (Syracuse in 2003, Florida in 2006, Connecticut in 2011) in that span. Villanova remains the lowest-seeded team to win a title as a No. 8 in 1985.NOT SO WILD AFTER ALL: With all the upsets, it sure looked like the Final Four had a chance to be filled with surprises. It didnt end up that way. The sum of the seeds for the four teams is 16, the highest since 2014 (18). But it was a far cry from joining the four other years since the tournament began seeding teams in 1979 that the combined total was at least 20: 1980 (21), 2000 (22), 2006 (20) and 2011 (26). The last two of those were the most recent to feature an 11-seed before Loyola-Chicagos run, with George Mason getting there in 2006 and VCU doing it in 2011. The only other Final Four to feature a No. 11 seed came in 1986 with LSU, though the combined seed total was 15 on the strength of 1-seeds Duke and Kansas, and 2-seed Louisville (the eventual champion behind freshman Pervis Ellison) joining the Tigers in Dallas.ACCS MISS: The Atlantic Coast Conference was trying to get a team into the national-title game for the fourth straight year but ultimately fell short of the Final Four. Duke won the championship in 2015. Rival North Carolina lost to Villanova in the 2016 title game before coming all the way back and winning the 2017 title against Gonzaga. And 10th-seeded Syracuse was a surprise semifinalist in 2016 after upsetting No. 1 seed Virginia in a regional final.IMPROVED NUMBERS: ESPN said none of the 17.3 million entrees had the Elite Eight teams correct in its Tournament Challenge picks contest. But 550 people correctly had the Final Four teams. Villanova was the most popular pick to get there, winning the East Region on 58.4 percent of the submitted brackets.NCAAFrom Page 1 By DENIS P. GORMANAssociated PressNEW YORK „ Western Kentucky coach Rick Stansbury says getting his players excited for the NIT Tournament was a sales job. His pitch: Playing a semifinal at Madison Square Garden is better than losing in the opening round of the NCAA Tournament. Winning three games and getting here is much better than playing one and getting beat,Ž Stansbury said Monday. Stansbury said that opinion is based on experience but that his Hilltoppers staff had to sell our team on this journey.Ž It was easy for me because I understood the value of it and how special it can be, winning here and getting to New York,Ž he said. Western Kentucky plays Utah in the NIT semifinals on Tuesday night at Madison Square Garden. The victor will play for the NIT title Thursday night against the winner of the other semifinal between Penn State and Mississippi State. They all beat NCAA teams,Ž Stansbury said when asked if there was a common denominator between the four teams. Its a fine line when you get up here.Ž All four teams rebounded from losses in their conference tournaments with three NIT wins to get this far. Western Kentucky has averaged 83.3 points during its run, the most among the remaining teams. The teams that made it to the Final Four of the NIT didnt make it here by accident,Ž Utah coach Larry Krystkowiak told reporters at a news conference with all four coaches. Were awfully excited to be part of this tournament,Ž Krystkowiak said. This is tremendous for our team.Ž Utah (22-11) lost to Oregon in its first game of the Pac-12 Tournament, but beat often-ranked Saint Marys in overtime to reach the NIT semifinals. Western Kentucky (27-10) lost its Conference USA championship game 67-66 to Marshall, a team that went on to upset Wichita State in the first round of the NCAAs. Penn State (24-13) had a middling year in the Big Ten, but beat Ohio State twice in the regular season and again in the Big Ten Tournament before losing to Purdue. Mississippi State (25-11) beat Nebraska, Baylor and Louisville in its NIT run and appears to be on the rise in the Southeastern Conference under coach Ben Howland, who reached the Final Four of the NCAA Tournament three times when he coached UCLA. Weve come a long way,Ž Mississippi State coach Ben Howland said of his teams growth this season. Were a much better team in every way.ŽCOLLEGE BASKETBALL: NIT TournamentW. Kentucky coach: NIT semis better than 1 and out in NCAAs

PAGE 39

The Sun / Tuesday, March 27, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 54 20 .730 „ x-Boston 50 23 .685 3 x-Philadelphia 43 30 .589 10 New York 27 48 .360 27 Brooklyn 23 51 .311 31 SOUTHEAST DIVISION W L PCT GB Washington 40 33 .548 „ Miami 39 35 .527 1 Charlotte 34 41 .453 7 Orlando 22 51 .301 18 Atlanta 21 53 .284 19 CENTRAL DIVISION W L PCT GB x-Cleveland 44 29 .603 „ x-Indiana 43 31 .581 1 Milwaukee 39 34 .534 5 Detroit 34 40 .459 10 Chicago 24 49 .329 20WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB y-Houston 60 14 .811 „ San Antonio 43 31 .581 17 New Orleans 43 31 .581 17 Dallas 22 51 .301 37 Memphis 19 54 .260 40 NORTHWEST DIVISION W L PCT GB Portland 45 28 .616 „ Oklahoma City 44 31 .587 2 Minnesota 42 32 .568 3 Utah 42 32 .568 3 Denver 40 34 .541 5 PACIFIC DIVISION W L PCT GB y-Golden State 54 19 .740 „ L.A. Clippers 39 34 .534 15 L.A. Lakers 32 41 .438 22 Sacramento 24 50 .324 30 Phoenix 19 55 .257 35x-clinched playoff berth; y-won divisionSaturdays GamesPhiladelphia 120, Minnesota 108 Detroit 117, Chicago 95 Orlando 105, Phoenix 99 Houston 114, New Orleans 91 L.A. Lakers 100, Memphis 93 Charlotte 102, Dallas 98Sundays GamesCleveland 121, Brooklyn 114 Milwaukee 106, San Antonio 103 Indiana 113, Miami 107, OT Boston 104, Sacramento 93 L.A. Clippers 117, Toronto 106 New York 101, Washington 97 Portland 108, Oklahoma City 105 Houston 118, Atlanta 99 Utah 110, Golden State 91Mondays GamesCharlotte 137, New York 128, OT Detroit 112, L.A. Lakers 106 Philadelphia 123, Denver 104 Memphis at Minnesota, late Boston at Phoenix, lateTodays GamesSan Antonio at Washington, 7 p.m. Denver at Toronto, 7:30 p.m. Chicago at Houston, 8 p.m. Cleveland at Miami, 8 p.m. Portland at New Orleans, 8 p.m. Dallas at Sacramento, 10 p.m. Indiana at Golden State, 10:30 p.m. Milwaukee at L.A. Clippers, 10:30 p.m.Wednesdays GamesBrooklyn at Orlando, 7 p.m. Cleveland at Charlotte, 7 p.m. New York at Philadelphia, 7 p.m. Atlanta at Minnesota, 8 p.m. Portland at Memphis, 8 p.m. Boston at Utah, 9:30 p.m. L.A. Clippers at Phoenix, 10 p.m. Dallas at L.A. Lakers, 10:30 p.m.Thursdays GamesWashington at Detroit, 7 p.m. Chicago at Miami, 7:30 p.m. Oklahoma City at San Antonio, 8 p.m. Indiana at Sacramento, 10 p.m. Milwaukee at Golden State, 10:30 p.m.76ERS 123, NUGGETS 104 DENVER (104)Chandler 3-8 1-2 8, Millsap 5-11 6-11 16, Jokic 4-14 5-6 14, Murray 7-18 1-1 17, Barton 8-15 4-4 25, Hernangomez 1-2 0-0 3, Lyles 2-4 0-0 4, Plumlee 3-3 1-4 7, D.Harris 1-6 3-4 5, Beasley 1-1 0-0 3, Craig 1-3 0-2 2. Totals 36-85 21-34 104.PHILADELPHIA (123)Covington 6-11 2-2 18, Saric 7-14 3-3 20, Embiid 6-12 8-10 20, Simmons 3-8 1-2 7, Redick 6-11 3-4 19, Johnson 1-3 0-0 2, Holmes 1-1 0-0 2, Ilyasova 5-8 0-2 11, Fultz 5-13 0-0 10, McConnell 1-2 1-2 3, Korkmaz 0-0 0-0 0, Belinelli 5-8 0-0 11. Totals 46-91 18-25 123.DENVER 27 32 15 30 „ 104 PHILADELPHIA 23 28 34 38 „ 1233-Point Goals„Denver 11-32 (Barton 5-8, Murray 2-8, Beasley 1-1, Jokic 1-2, Hernangomez 1-2, Chandler 1-4, Millsap 0-2, Lyles 0-2, D.Harris 0-3), Philadelphia 13-29 (Redick 4-6, Covington 4-8, Saric 3-7, Ilyasova 1-2, Belinelli 1-3, Simmons 0-1, Johnson 0-1, Embiid 0-1). Fouled Out„None. Rebounds„Denver 37 (Millsap 9), Philadelphia 54 (Simmons, Embiid 13). Assists„Denver 27 (Chandler 7), Philadelphia 35 (Simmons 11). Total Fouls„Denver 21, Philadelphia 28. Technicals„D.Harris. A„20,585 (21,600).HORNETS 137, KNICKS 128, OTNEW YORK (128)Thomas 1-4 0-0 3, Beasley 12-22 2-2 27, Kanter 7-13 1-1 15, Burke 19-31 1-1 42, Hardaway Jr. 5-12 5-5 17, T.Williams 1-2 0-0 2, Hicks 0-0 0-0 0, Kornet 2-6 2-2 8, Ntilikina 6-10 0-0 12, Lee 1-5 0-0 2. Totals 54-105 11-11 128.CHARLOTTE (137)Kidd-Gilchrist 4-8 1-4 9, M.Williams 6-10 1-1 13, Howard 9-15 5-5 23, Walker 11-21 5-5 31, Batum 3-5 2-3 9, Bacon 3-7 1-1 7, Kaminsky 3-6 3-3 10, Hernangomez 5-7 2-2 12, Monk 4-7 0-0 11, Lamb 3-7 4-4 12. Totals 51-93 24-28 137.NEW YORK 22 27 33 35 11 „ 128 CHARLOTTE 27 35 25 30 20 „ 1373-Point Goals„New York 9-30 (Burke 3-9, Kornet 2-4, Hardaway Jr. 2-7, Thomas 1-2, Beasley 1-4, T.Williams 0-1, Ntilikina 0-1, Lee 0-2), Charlotte 11-28 (Walker 4-12, Monk 3-6, Lamb 2-4, Batum 1-1, Kaminsky 1-2, M.Williams 0-1, Bacon 0-1, Howard 0-1). Fouled Out„Ntilikina. Rebounds„New York 41 (Kanter 13), Charlotte 43 (Howard 13). Assists„New York 25 (Burke 12), Charlotte 25 (Walker 7). Total Fouls„New York 27, Charlotte 12. Technicals„Howard. A„14,487 (19,077).PISTONS 112, LAKERS 106L.A. LAKERS (106)Kuzma 8-15 2-3 20, Randle 7-13 9-10 23, Lopez 6-16 2-4 14, Ball 7-8 0-0 15, Caldwell-Pope 5-17 0-0 13, Wear 0-2 4-4 4, Frye 2-2 0-0 4, Bryant 0-0 0-0 0, Zubac 2-5 3-4 7, Ennis 3-7 0-0 6, Payton II 0-0 0-0 0. Totals 40-85 20-25 106.DETROIT (112)Johnson 2-9 0-0 4, Grif“ n 6-9 1-3 15, Drummond 5-16 5-6 15, Jackson 9-22 0-0 20, Bullock 7-14 0-0 16, Ennis III 3-5 0-0 7, Tolliver 4-9 4-4 15, Moreland 0-0 1-2 1, Smith 5-9 0-0 12, Kennard 3-7 0-0 7. Totals 44-100 11-15 112.L.A. LAKERS 29 26 21 30 „ 106 DETROIT 26 27 28 31 „ 1123-Point Goals„L.A. Lakers 6-23 (Caldwell-Pope 3-10, Kuzma 2-6, Ball 1-1, Wear 0-2, Lopez 0-4), Detroit 13-33 (Tolliver 3-7, Smith 2-2, Bullock 2-3, Grif“ n 2-3, Jackson 2-6, Ennis III 1-3, Kennard 1-5, Drummond 0-1, Johnson 0-3). Fouled Out„Grif“ n. Rebounds„L.A. Lakers 47 (Randle, Kuzma 11), Detroit 50 (Drummond 18). Assists„L.A. Lakers 29 (Ball 11), Detroit 21 (Johnson 6). Total Fouls„L.A. Lakers 20, Detroit 26. Technicals„Randle, Grif“ n. A„18,718 (21,000).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG San Antonio 1 201 at Washington at Toronto 9 226 Denver at New Orleans 1 222 Portland at Houston 17 218 Chicago at Miami Off Off Cleveland at Sacramento Off Off Dallas at LA Clippers 3 225 Milwaukee at Golden State Off Off IndianaCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG Utah Pk W Kentucky Penn State 2 Mississippi StateWednesdayat Liberty 6 Ill.-Chicago at N. Colorado 10 Sam Houston StateSaturdayMichigan 5 Loyola of Chicago Villanova 5 KansasNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at New Jersey -145 Carolina +135 at Ottawa -114 NY Islanders +104 Pittsburgh -210 at Detroit +190 at Winnipeg -133 Boston +123 at St. Louis Off San Jose Off at Nashville -165 Minnesota +155 at Dallas -130 Philadelphia +120 Columbus -145 at Edmonton +135 Anaheim -210 at Vancouver +190 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Optioned RHP Brandon Workman to Pawtucket (IL). Reassigned RHP Justin Haley to minor league camp. Placed LHPs Drew Pomeranz and Eduardo Rodriguez and RHP Steven Wright on the 10-day DL. DETROIT TIGERS „ Assigned LHP Blaine Hardy outright to Toledo (IL). KANSAS CITY ROYALS „ Optioned RHP Kevin McCarthy to Omaha (PCL). TAMPA BAY RAYS „ Optioned RHP Austin Pruitt to Durham (IL). TEXAS RANGERS „ Re-signed RHP Bartolo Colon and INF Trevor Plouffe to minor league contracts and assigned them to Round Rock (PCL).National LeagueARIZONA DIAMONDBACKS „ Designated C Chris Herrmann for assignment. Selected the contract of LHP Jorge De La Rosa from Reno (PCL). ATLANTA BRAVES „ Signed OF Peter Bourjos and 2B Ryan Flaherty. MILWAUKEE BREWERS „ Released RHP Yovani Gallardo. NEW YORK METS „ Claimed OF Bryce Brentz off waivers from Pittsburgh. PHILADELPHIA PHILLIES „ Designated RHP Ricardo Pinto and C Cameron Rupp for assignment. Optioned 2B Jesmuel Valentin to Lehigh Valley (IL). Selected the contracts of RHP Drew Hutchison and 2B Scott Kingery from Lehigh Valley. PITTSBURGH PIRATES „ Optioned RHP Kyle Crick and 1B Jose Osuna to Indianapolis (IL). Reassigned LHP Kevin Siegrist to minor league camp. Agreed to terms with SS Ji-Hwan Bae on a minor league contract. SAN FRANCISCO GIANTS „ Named Dusty Baker special adviser to the CEO.American AssociationKANSAS CITY T-BONES „ Signed RHP Frank Duncan. ST. PAUL SAINTS „ Signed RHPs Mike Devine, Eddie Medina and John Straka. SIOUX FALLS CANARIES „ Signed C Maxx Garrett and RHP James Jones. WICHITA WINGNUTS „ Signed RHP Mark Haynes and INF Logan Watkins.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Justin Topa and INF Matt Gonzalez. TROIS-RIVIERES AIGLES „ Signed RHP Shaun Ellis.Frontier LeagueEVANSVILLE OTTERS „ Signed OF Zach Welz to a contract extension. Signed RHP Taylore Cherry and C Luis Vilorio. JOLIET SLAMMERS „ Signed RHP Taylor Goshen. LAKE ERIE CRUSHERS „ Signed RHP Mason Klotz to a contract extension. Signed RHP Dalton Geekie and 2B Dane Hutcheon. RIVER CITY RASCALS „ Released OF Ryan Fucci.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Waived F CJ Fair. Signed G Sean Kilpatrick.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Re-signed CB LaDarius Gunter and G Amini Silatolu to oneyear contracts. CLEVELAND BROWNS „ Re-signed LB Tank Carder. DETROIT LIONS „ Signed LB Jonathan Freeny. LOS ANGELES RAMS „ Agreed to terms with DE Ndamukong Suh on a one-year contract. NEW ENGLAND PATRIOTS „ Re-signed OL LaAdrian Waddle. NEW YORK GIANTS „ Signed S Michael Thomas. WASHINGTON REDSKINS „ Signed LB Pernell McPhee.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Agreed to terms with C Casey Mittelstadt on a three-year, entry-level contract. CALGARY FLAMES „ Assigned G David Rittich to Stockton (AHL). Recalled G Jon Gillies from Stockton. CHICAGO BLACKHAWKS „ Agreed to terms with D Joni Tuulola on a two-year contract. COLORADO AVALANCHE „ Assigned G Joe Cannata and F Julien Nantel from San Antonio (AHL) to Colorado (ECHL). COLUMBUS BLUE JACKETS „ Signed F Eric Robinson to a two-year, entry-level contract. MINNESOTA WILD „ Signed LW Jordan Greenway to a thr ee-year, entry-level contract. OTTAWA SENATORS „ Assigned G Chris Driedger and D Cody Donaghey from Belleville (AHL) to Brampton (ECHL). Recalled G Marcus Hogberg and D Macoy Erkamps from Brampton to Belleville. SAN JOSE SHARKS „ Signed F Dylan Gambrell to an entry-level contract. WASHINGTON CAPITALS „ Reassigned F Pheonix Copley to Hershey (AHL).American Hockey LeagueIOWA WILD „ Returned D Tommy Panico to Worcester (ECHL). MANITOBA MOOSE „ Recalled D Jake Kulevich and F Elgin Pearce from Jacksonville (ECHL). MILWAUKEE ADMIRALS „ Returned F Ryan Penny to Reading (ECHL). SAN ANTONIO RAMPAGE „ Signed G Adam Werner to an amateur tryout agreement. SPRINGFIELD THUNDERBIRDS „ Assigned G Evan Cowley to Manchester (ECHL). Returned F Cory Ward to Manchester.ECHLECHL „ Suspended Idaho D Charlie Dodero four games and Worcester D Mike Cornell and Quad City F Kyle Novak one game. INDY FUEL „ Signed F Mathew Thompson. KALAMAZOO WINGS „ Released G Ed Minney. KANSAS CITY MAVERICKS „ Signed F Logan DeNoble. MANCHESTER MONARCHS „ Loaned F Jake Horton to Spring“ eld (AHL). Released G Joe Spagnoli as emergency backup. Signed F Jarrid Privitera. Signed F Nic Pierog to an amateur tryout agreement. QUAD CITY MALLARDS „ Released F Casey Shea from an amateur tryout agreement. SOUTH CAROLINA STINGRAYS „ Signed D J.C. Brassard. TOLEDO WALLEYE „ Released F Luke Nogard from an amateur tryout agreement.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL At TD Garden, Boston Regional Semi“ nals March 23Villanova 90, West Virginia 78 Texas Tech 78, Purdue 65Regional Championship SundayVillanova 71, Texas Tech 59SOUTH REGIONAL At Philips Arena, Atlanta Regional Semi“ nals March 22Loyola of Chicago 69, Nevada 68 Kansas State 61, Kentucky 58Regional Championship SaturdayLoyola of Chicago 78, Kansas State 62MIDWEST REGIONAL At CenturyLink Center Omaha, Neb. Regional Semi“ nals March 23Kansas 80, Clemson 76 Duke 69, Syracuse 65 Regional Championship SundayKansas 85, Duke 81, OTWEST REGIONAL At STAPLES Center, Los Angeles Regional Semi“ nals March 22Michigan 99, Texas A&M 72 Florida State 75, Gonzaga 60Regional Championship SaturdayMichigan 58, Florida State 54FINAL FOUR At The Alamodome, San Antonio National Semi“ nals March 31Loyola of Chicago (32-5) vs. Michigan (32-7), 6:09 p.m. Villanova (34-4) vs. Kansas (31-7), 8:49 p.m.National Championship April 2Semi“ nal winners, 9:20 p.m.NATIONAL INVITATION TOURNAMENTSemi“ nals At Madison Square Garden, New York TodayWestern Kentucky (27-10) vs. Utah (22-11), 7 p.m. Penn State (24-13) vs. Mississippi State (25-11), 9:30 p.m.Championship ThursdaySemi“ nal winners, 8 p.m.COLLEGE BASKETBALL INVITATIONALChampionship Series (Best-of-3; x-if necessary) MondayNorth Texas (18-17) at San Francisco (21-15), lateWednesdaySan Francisco (21-15) at North Texas (18-17), 8:30 p.m.Fridayx-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 75March 22Sam Houston 76, UTSA 69SaturdayLiberty 84, Central Michigan 71Semi“ nals WednesdayUIC (19-15) at Liberty (22-14), 7 p.m. Sam Houston State (21-14) at Northern Colorado (24-12), 9 p.m.Championship FridaySemi“ nal winners, 7 p.m.NCAA DIV. II TOURNAMENTAt Sioux Falls, S.D. Championship SaturdayFerris State 71, Northern State 69NCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL Regional Semi“ nals Saturday At Albany, N.Y.South Carolina 79, Buffalo 63 UConn 72, Duke 59Regional Championship MondayUConn 94, South Carolina 65 SPOKANE REGIONAL Regional Semi“ nals Saturday At Spokane, Wash.Notre Dame 90, Texas A&M 84 Oregon 83, Central Michigan 69Regional Championship MondayNotre Dame (32-3) vs. Oregon (33-4), late KANSAS CITY REGIONAL Regional Semi“ nals March 23 At Kansas City, Mo.Mississippi State 71, N.C. State 57 UCLA 84, Texas 75Regional Championship SundayMississippi State 89, UCLA 73 LEXINGTON REGIONAL Regional Semi“ nals March 23 At Lexington, Ky.Oregon State 72, Baylor 67 Louisville 86, Stanford 59Regional Championship SundayLouisville 76, Oregon State 43FINAL FOUR At Columbus, Ohio National Semi“ nals FridayUConn (36-0) vs. Spokane champion, 7 or 9:30 p.m. Mississippi State (36-1) vs. Louisville (36-2), 7 or 9:30 p.m.National Championship April 1Semi“ nal winners, 7 p.m.WOMENS NATIONAL INVITATION TOURNAMENT Quarter“ nals SundayIndiana 81, UC Davis 66 Virginia Tech 74, Alabama 67 West Virginia 76, St. Johns 62 TCU 79, South Dakota 71Semi“ nals WednesdayTCU (23-12) vs. Indiana (21-14), 7 p.m. Virginia Tech (22-13) at West Virginia (25-11), 7 p.m.Championship March 31Semi“ nal winners, 3 p.m.WOMENS BASKETBALL INVITATIONAL Semi“ nals SaturdayYale 76, South Alabama 74, OT Central Arkansas 65, Nevada 56Championship ThursdayYale (18-13) vs. Central Arkansas (25-9), 8 p.m.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 76 51 21 4 106 273 217 x-Boston 74 47 17 10 104 245 189 Toronto 76 45 24 7 97 257 216 Florida 74 39 28 7 85 226 224 Montreal 77 28 37 12 68 196 245 Detroit 76 27 38 11 65 194 237 Ottawa 75 26 38 11 63 204 266 Buffalo 76 24 40 12 60 177 250Metropolitan Division GP W L OT PTS GF GA Washington 76 45 24 7 97 240 223 Pittsburgh 76 43 27 6 92 251 233 Columbus 76 42 29 5 89 215 208 Philadelphia 76 38 25 13 89 230 228 New Jersey 75 39 28 8 86 225 225 Carolina 76 34 31 11 79 212 240 N.Y. Rangers 76 33 35 8 74 221 245 N.Y. Islanders 76 31 35 10 72 242 276WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 75 48 16 11 107 243 192 x-Winnipeg 75 46 19 10 102 250 196 Minnesota 75 42 24 9 93 232 213 Colorado 75 41 26 8 90 239 218 St. Louis 75 42 28 5 89 209 196 Dallas 76 38 30 8 84 215 208 Chicago 76 31 36 9 71 214 234Paci“ c Division GP W L OT PTS GF GA Vegas 75 47 21 7 101 250 204 San Jose 75 43 23 9 95 232 203 Anaheim 76 39 24 13 91 217 204 Los Angeles 76 41 28 7 89 221 190 Calgary 76 35 31 10 80 205 231 Edmonton 76 34 36 6 74 221 243 Vancouver 76 27 40 9 63 197 247 Arizona 76 26 39 11 63 190 242 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 playoffsSaturdays GamesColorado 2, Vegas 1, SO San Jose 5, Calgary 1 Chicago 3, N.Y. Islanders 1 N.Y. Rangers 5, Buffalo 1 Toronto 4, Detroit 3 Florida 4, Arizona 2 New Jersey 2, Tampa Bay 1 Washington 6, Montreal 4 Carolina 5, Ottawa 2 St. Louis 2, Columbus 1 Minnesota 4, Nashville 1 Edmonton 3, Los Angeles 2Sundays GamesPittsburgh 5, Philadelphia 4, OT Vancouver 4, Dallas 1 Winnipeg 5, Nashville 4, SO Boston 2, Minnesota 1, OT Anaheim 5, Edmonton 4, OTMondays GamesFlorida 3, N.Y. Islanders 0 Carolina 4, Ottawa 1 Buffalo 3, Toronto 2 Washington 4, N.Y. Rangers 2 Montreal 4, Detroit 2 Arizona 4, Tampa Bay 1 San Jose at Chicago, late Colorado at Vegas, late Calgary at Los Angeles, lateTodays GamesCarolina at New Jersey, 7 p.m. N.Y. Islanders at Ottawa, 7:30 p.m. Pittsburgh at Detroit, 7:30 p.m. Boston at Winnipeg, 8 p.m. San Jose at St. Louis, 8 p.m. Minnesota at Nashville, 8 p.m. Philadelphia at Dallas, 8:30 p.m. Columbus at Edmonton, 9 p.m. Anaheim at Vancouver, 10 p.m.Wednesdays GamesFlorida at Toronto, 7:30 p.m. N.Y. Rangers at Washington, 8 p.m. Philadelphia at Colorado, 10 p.m. Arizona at Vegas, 10 p.m.Thursdays GamesDetroit at Buffalo, 7 p.m. Tampa Bay at Boston, 7 p.m. Pittsburgh at New Jersey, 7 p.m. Florida at Ottawa, 7:30 p.m. San Jose at Nashville, 8 p.m. Dallas at Minnesota, 8 p.m. Winnipeg at Chicago, 8:30 p.m. Columbus at Calgary, 9 p.m. Edmonton at Vancouver, 10 p.m. Arizona at Los Angeles, 10:30 p.m.PANTHERS 3, ISLANDERS 0FLORIDA 1 2 0 „ 3 N.Y. ISLANDERS 0 0 0 „ 0 First Period„1, Florida, Yandle 8 (Barkov, Dadonov), 11:38. Penalties„McGinn, FLA, (interference), 6:04; Johnston, NYI, (holding), 12:58; Beauvillier, NYI, (interference), 15:20. Second Period„2, Florida, Bjugstad 18 (McGinn, Ekblad), 1:47 (pp). 3, Florida, Dadonov 24 (Reimer, Yandle), 6:09. Penalties„Barzal, NYI, major (high sticking), 1:24; Beauvillier, NYI, (cross checking), 9:45; Tavares, NYI, (roughing), 11:55; Vatrano, FLA, (cross checking), 14:59; Weegar, FLA, (interference), 18:26. Third Period„None. Penalties„Haley, FLA, (tripping), 18:36. Shots on Goal„Florida 16-19-6„41. N.Y. Islanders 10-11-11„32. Power -play opportunities„Florida 1 of 6; N.Y. Islanders 0 of 4. Goalies„Florida, Reimer 20-13-5 (32 shots-32 saves). N.Y. Islanders, Gibson 2-2-2 (41-38). A„10,951 (15,795). T„2:45. Referees„Eric Furlatt, Ghislain Hebert. Linesmen„Greg Devorski, Andrew Smith.HURRICANES 4, SENATORS 1OTTAWA 0 1 0 „ 1 CAROLINA 1 2 1 „ 4 First Period„1, Carolina, Foegele 1 (D.Ryan, van Riemsdyk), 18:52. Penalties„Pageau, OTT, (slashing), 13:46. Second Period„2, Ottawa, B.Ryan 10 (Duchene, Dzingel), 9:39. 3, Carolina, Zykov 3 (Foegele, D.Ryan), 14:38. 4, Carolina, McGinn 15 (Slavin, Staal), 16:16. Penalties„Williams, CAR, (hooking), 4:43; Borowiecki, OTT, (slashing), 10:25. Third Period„5, Carolina, Aho 27 (Fleury), 18:01. Penalties„D.Ryan, CAR, (high sticking), 8:51. Shots on Goal„Ottawa 5-7-8„20. Carolina 11-10-9„30. Power -play opportunities„Ottawa 0 of 2; Carolina 0 of 2. Goalies„Ottawa, Anderson 21-23-6 (29 shots-26 saves). Carolina, Ward 22-13-4 (20-19). A„10,817 (18,680). T„2:14. Referees„Tom Chmielewski, Tim Peel. Linesmen„ Shane Heyer, Pierre Racicot.SABRES 3, MAPLE LEAFS 2BUFFALO 1 0 2 „ 3 TORONTO 0 2 0 „ 2 First Period„1, Buffalo, Eichel 23 (Girgensons), 3:23. Penalties„None. Second Period„2, Toronto, Kadri 30 (Marleau, Marner), 17:31. 3, Toronto, Marleau 24 (Matthews, Gardiner), 18:42 (pp). Penalties„Pominville, BUF, (high sticking), 17:36. Third Period„4, Buffalo, Nelson 3 (Okposo, Larsson), 7:56. 5, Buffalo, Eichel 24 (Girgensons, Pominville), 9:37. Penalties„None. Shots on Goal„Buffalo 7-11-9„27. Toronto 14-15-12„41. Power -play opportunities„Buffalo 0 of 0; Toronto 1 of 1. Goalies„Buffalo, Johnson 9-12-3 (41 shots-39 saves). Toronto, Andersen 35-20-5 (27-24). A„19,108 (18,819). T„2:23. Referees„Jake Brenk, Marc Joannette. Linesmen„David Brisebois, Scott Driscoll.CAPITALS 4, RANGERS 2WASHINGTON 4 0 0 „ 4 N.Y. RANGERS 0 1 1 „ 2 First Period„1, Washington, Oshie 17 (Jerabek, Backstrom), 2:50. 2, Washington, Niskanen 7 (Kuznetsov, Ovechkin), 5:13. 3, Washington, Ovechkin 45 (Carlson, Backstrom), 8:54 (pp). 4, Washington, Kuznetsov 24 (Chiasson), 16:39 (sh). Penalties„Kuznetsov, WSH, (slashing), 0:31; McLeod, NYR, (hooking), 7:57; Kempny, WSH, (holding), 14:43. Second Period„5, N.Y. Rangers, Andersson 1 (Vesey), 13:16. Penalties„Niskanen, WSH, (holding), 0:42; Namestnikov, NYR, (hooking), 19:40. Third Period„6, N.Y. Rangers, Zuccarello 16 (Chytil, OGara), 4:26. Penalties„Staal, NYR, (high sticking), 8:04; Orpik, WSH, (interference), 16:20. Shots on Goal„Washington 15-10-8„33. N.Y. Rangers 7-16-7„30. Power -play opportunities„Washington 1 of 3; N.Y. Rangers 0 of 4. Goalies„Washington, Grubauer 14-9-3 (30 shots-28 saves). N.Y. Rangers, Pavelec 4-7-1 (2726), Georgiev 4-4-1 (6-3). A„18,006 (18,006). T„2:26. Referees„Kevin Pollock, Justin St Pierre. Linesmen„Michel Cormier, Bevan Mills.CANADIENS 4, RED WINGS 2DETROIT 1 1 0 „ 2 MONTREAL 1 2 1 „ 4 First Period„1, Detroit, Nyquist 20 (Zetterberg, Bertuzzi), 4:41. 2, Montreal, Byron 19 (Galchenyuk, Petry), 18:11 (pp). Penalties„Lernout, MTL, (tripping), 14:41; Larkin, DET, (hooking), 17:54. Second Period„3, Montreal, Gallagher 29 (Juulsen, Alzner), 4:27. 4, Montreal, Gallagher 30 (Drouin, Reilly), 9:32. 5, Detroit, Bertuzzi 4 (Ericsson, Nyquist), 13:41. Penalties„Daley, DET, (hooking), 5:52; McCarron, MTL, (roughing), 10:59; Svechnikov, DET, (slashing), 10:59. Third Period„6, Montreal, Galchenyuk 18 (Drouin, Petry), 15:34 (pp). Penalties„Nyquist, DET, (holding), 14:57; Hudon, MTL, served by Scherbak, (roughing), 17:04; Bertuzzi, DET, served by Svechnikov, (roughing), 17:04; Bertuzzi, DET, Misconduct (misconduct), 17:04; Hudon, MTL, Misconduct (misconduct), 17:04. Shots on Goal„Detroit 9-9-10„28. Montreal 15-7-9„31. Power -play opportunities„Detroit 0 of 1; Montreal 2 of 3. Goalies„Detroit, Coreau 0-4-0 (31 shots-27 saves). Montreal, Price 16-24-6 (28-26). A„21,302 (21,288). T„2:29. Referees„Trevor Hanson, Chris Rooney. Linesmen„Shandor Alphonso, Brad Kovachik.COYOTES 4, LIGHTNING 1ARIZONA 0 2 2 „ 4 TAMPA BAY 0 0 1 „ 1 First Period„None. Penalties„Killorn, TB, (hooking), 5:07; Paquette, TB, (interference), 19:44. Second Period„1, Arizona, Murphy 1 (Cousins, Martinook), 10:45. 2, Arizona, Chychrun 3 (Keller, Panik), 17:22 (pp). Penalties„Martinook, ARI, (slashing), 14:28; Kunitz, TB, (interference), 16:12. Third Period„3, Arizona, Perlini 17 (Strome, Connauton), 10:28. 4, Tampa Bay, Kucherov 38 (Miller, Hedman), 14:37 (pp). 5, Arizona, Keller 23 (Goligoski), 19:52. Penalties„Johnson, TB, (tripping), 2:17; Martinook, ARI, (slashing), 13:53. Shots on Goal„Arizona 12-12-11„35. Tampa Bay 7-6-7„20. Power -play opportunities„Arizona 1 of 4; Tampa Bay 1 of 2. Goalies„Arizona, Raanta 18-16-6 (20 shots-19 saves). Tampa Bay, Domingue 6-9-0 (34-31). A„19,092 (19,092). T„2:31. Referees„Peter MacDougall, Ian Walsh. Linesmen„Darren Gibbs, Brian Mach.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 66 40 21 3 2 85 245 192 Adirondack 67 38 22 3 4 83 217 209 Reading 66 35 23 8 0 78 207 183 Wheeling 67 33 25 8 1 75 229 227 Worcester 65 31 26 4 4 70 176 184 Brampton 67 26 31 6 4 62 199 228 South Division GP W L OL SOL Pts GF GA x-Florida 65 46 13 2 4 98 232 159 x-S. Carolina 65 43 15 6 1 93 194 139 x-Orlando 68 31 28 6 3 71 197 221 Atlanta 68 31 32 2 3 67 196 214 Jacksonville 66 25 34 4 3 57 193 223 Norfolk 68 25 36 6 1 57 203 254 Greenville 66 23 35 7 1 54 192 262 Western Conference Central Division GP W L OL SOL Pts GF GA x-Toledo 68 47 16 3 2 99 227 158 x-Fort Wayne 66 43 18 4 1 91 271 195 Cincinnati 66 36 27 3 0 75 205 199 Kalamazoo 65 32 27 4 2 70 236 233 Kansas City 66 33 29 2 2 70 188 200 Indy 66 32 29 4 1 69 219 232 Quad City 67 22 41 3 1 48 178 276 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 67 44 17 4 2 94 241 200 x-Idaho 67 40 20 4 3 87 223 178 Wichita 67 33 26 6 2 74 212 215 Tulsa 67 30 26 3 8 71 199 209 Allen 66 32 27 5 2 71 216 214 Utah 67 26 26 9 6 67 218 237 Rapid City 67 21 40 3 3 48 179 251 x-Clinched Playoff Spot y-Clinched Division Two points are awarded for a win, one point for an overtime or shootout loss. Sundays Games South Carolina 4, Orlando 1 Brampton 6, Indy 5, OT Tulsa 2, Quad City 1 Toledo 4, Kalamazoo 1 Mondays Games No games scheduled Tuesdays Games Kalamazoo at South Carolina, 7:05 p.m. Cincinnati at Wheeling, 7:05 p.m. Wednesdays Games Manchester at Reading, 7 p.m. Adirondack at Worcester, 7:05 p.m. Kalamazoo at Atlanta, 7:05 p.m. Greenville at Florida, 7:30 p.m. Kansas City at Fort Wayne, 7:30 p.m. Wichita at Allen, 8:05 p.m.COLLEGE HOCKEYNCAA DIVISION I HOCKEY TOURNAMENT GLANCEAll Times EDT NORTHEAST REGIONAL At DCU Center Worcester, Mass. First Round Saturday, March 24 Boston University 3, Cornell 1 Michigan 3, Northeastern 2 Championship Sunday, March 25 Michigan 6, Boston University 3 EAST REGIONAL At 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 2, Providence 1 MIDWEST REGIONAL First Round At PPL Center Allentown, Pa. First Round Saturday, March 24 Ohio State 4, Princeton 2 Denver 5, Penn State 1 Championship Sunday, March 25 Ohio State 5, Denver 1 WEST REGIONAL At Denny Sanford PREMIER Center Sioux Falls, S.D. First Round Friday, March 23 Air Force 4, St. Cloud State 1 Minnesota Duluth 3, Minnesota State Mankato 2, OT Championship Saturday, March 24 Minnesota Duluth 2, Air Force 1 FROZEN FOUR At Xcel Energy Center St. Paul, Minn. National Semi“ nals Thursday, April 5 Ohio State (26-9-5) vs. Minnesota Duluth (23-16-3), 6 p.m. Notre Dame (27-9-2) vs. Michigan (22-14-3), 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. Boston 21 9 .700 Houston 19 9 .679 Cleveland 19 12 .613 Baltimore 17 12 .586 New York 18 13 .581 Chicago 16 12 .571 Kansas City 16 13 .552 Seattle 15 14 .517 Tampa Bay 14 15 .483 Minnesota 13 14 .481 Oakland 13 15 .464 Detroit 12 15 .444 Toronto 13 18 .419 Los Angeles 13 19 .406 Texas 7 22 .241NATIONAL LEAGUE W L Pct. Milwaukee 19 10 .655 San Diego 15 10 .600 Chicago 19 13 .594 St. Louis 17 12 .586 Miami 15 13 .536 Los Angeles 16 14 .533 San Francisco 14 15 .483 Arizona 14 15 .483 Washington 13 16 .448 Philadelphia 13 17 .433 Colorado 12 16 .429 Atlanta 13 18 .419 Pittsburgh 11 19 .367 New York 10 18 .357 Cincinnati 10 19 .345(ss)-split squad games count in the standings, ties and games against non-MLB teams do not countSaturdays GamesBoston 6, Houston 0 Miami 4, Washington 3 St. Louis 8, N.Y. Mets 7 N.Y. Yankees (ss) 8, Atlanta 3 Philadelphia 4, Detroit 1 Pittsburgh 7, Tampa Bay 5 N.Y. Yankees (ss) 13, Toronto 6 Chicago White Sox 7, L.A. Dodgers 3 Cleveland 10, Texas 3 Milwaukee 10, Oakland 5 San Diego 6, Cincinnati 2 Arizona (ss) 15, L.A. Angels 9 Kansas City 4, Arizona (ss) 4 Minnesota 12, Baltimore 4 Sacramento 6, San Francisco 5 Seattle 7, Chicago Cubs (ss) 3 Chicago Cubs (ss) 3, Colorado 0Sundays GamesN.Y. Mets 4, Miami (ss) 3 Detroit 10, Atlanta 3 Baltimore 6, Philadelphia 5 Boston 6, Minnesota 1 Houston 6, Miami (ss) 2 Tampa Bay 11, N.Y. Yankees 1 Washington 4, St. Louis 2 Pittsburgh 7, Toronto 4 Chicago Cubs 5, Kansas City 3 Cleveland 6, Cincinnati 4 Chicago White Sox 16, Milwaukee 1 Seattle 11 San Die g o 7 San Francisco 5, Oakland 1 Arizona 8, Colorado 3 L.A. Dodgers 4, L.A. Angels 2Mondays GamesPhiladelphia 6, Pittsburgh 3 Tampa Bay 2, Detroit 2 N.Y. Mets 3, Las Vegas 1 Baltimore 7, Norfolk 6 Boston 4, Chicago Cubs 2 Chicago White Sox 9, Charlotte 5 Kansas City at Omaha, cancelled St. Louis 5, Toronto 3 N.Y. Yankees 5, Atlanta 1 Milwaukee vs. Houston at Houston, TX, late Cincinnati vs. Texas at Arlington, TX, late San Diego vs. El Paso at El Paso, TX, late Cleveland vs. Arizona at Phoenix, late L.A. Angels vs. L.A. Dodgers at Los Angeles, CA, late Oakland vs. San Francisco at San Francisco, CA, lateTodays GamesDetroit vs. Tampa Bay at St. Petersburg, Fla., 12:35 p.m. Milwaukee vs. Houston at Houston, TX, 1:05 p.m. Pittsburgh vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Chicago Cubs vs. Boston at Fort Myers, Fla., 1:05 p.m. Cincinnati vs. Texas at Arlington, TX, 2:05 p.m. Miami-Fla vs. Miami at Miami, Fla., 3:10 p.m. Cleveland vs. Arizona at Phoenix, 3:40 p.m. Minnesota vs. Washington at West Palm Beach, Fla., 4:05 p.m. Seattle vs. Colorado at Scottsdale, Ariz., 4:10 p.m. St. Louis vs. Toronto at Montreal, QC, Canada, 7:07 p.m. Braves Futures vs. Atlanta at Atlanta, GA, 7:35 p.m. Oakland vs. San Francisco at San Francisco, CA, 9:05 p.m. L.A. Angels vs. L.A. Dodgers at Los Angeles, CA, 10:10 p.m.Wednesdays GamesNo games scheduledAUTO RACINGNASCAR MONSTER ENERGY CUPSTP 500Monday at Martinsville Speedway, Martinsville, Va. Lap length: 0.526 miles(Starting position in parentheses)1. (9) Clint Bowyer, Ford, 500 laps. 2. (2) Kyle Busch, Toyota, 500. 3. (5) Ryan Blaney, Ford, 500. 4. (1) Martin Truex Jr., Toyota, 500. 5. (8) Kevin Harvick, Ford, 500. 6. (3) Joey Logano, Ford, 500. 7. (16) Alex Bowman, Chevrolet, 500. 8. (25) AJ Allmendinger, Chevrolet, 500. 9. (21) Chase Elliott, Chevrolet, 500. 10. (4) Brad Keselowski, Ford, 500. 11. (11) Kurt Busch, Ford, 500. 12. (6) Denny Hamlin, Toyota, 500. 13. (15) Paul Menard, Ford, 500. 14. (10) Aric Almirola, Ford, 500. 15. (18) Jimmie Johnson, Chevrolet, 499. 16. (7) Kyle Larson, Chevrolet, 499. 17. (13) Erik Jones, Toyota, 497. 18. (23) Daniel Suarez, Toyota, 497. 19. (14) Ryan Newman, Chevrolet, 497. 20. (20) William Byron, Chevrolet, 497. 21. (24) Michael McDowell, Ford, 497. 22. (32) Ty Dillon, Chevrolet, 496. 23. (22) Chris Buescher, Chevrolet, 496. 24. (29) Kasey Kahne, Chevrolet, 496. 25. (28) David Ragan, Ford, 495. 26. (26) Jamie McMurray, Chevrolet, 495. 27. (35) Cole Whitt, Chevrolet, 493. 28. (37) DJ Kennington, Toyota, 493. 29. (33) Ross Chastain, Chevrolet, 493. 30. (12) Austin Dillon, Chevrolet, 493. 31. (38) JJ Yeley, Chevrolet, 493. 32. (31) Matt DiBenedetto, Ford, 488. 33. (27) Trevor Bayne, Ford, 486. 34. (19) Darrell Wallace Jr., Chevrolet, 486. 35. (30) Harrison Rhodes, Chevrolet, 482. 36. (34) Gray Gaulding, Toyota, 481. 37. (17) Ricky Stenhouse Jr., Ford, 481. 38. (36) Landon Cassill, Chevrolet, rear gear, 211.Race StatisticsAverage Speed of Winner : 81.663 mph. Time: 3 hours, 13 minutes, 14 seconds. Margin of Victory: 1.146 seconds. Caution Flags: 4 for 33 laps. Lead Changes: 11 among 6 drivers. Lap Leaders: M. Truex Jr. 1-4; Kyle Busch 5-26; D. Hamlin 27-51; Kyle Busch 52; D. Hamlin 53-135; B. Keselowski 136; R. Blaney 137-142; D. Hamlin 143-145; R. Blaney 146-284; C. Bowyer 285-385; Kyle Busch 386; C. Bowyer 387-500. Leaders Summary (Driver, Times Lead, Laps Led): C. Bowyer 2 times for 215 laps; R. Blaney 2 times for 145 laps; D. Hamlin 3 times for 111 laps; Kyle Busch 3 times for 24 laps; M. Truex Jr. 1 time for 4 laps; B. Keselowski 1 time for 1 lap.NASCAR CAMPING WORLD TRUCKALPHA ENERGY SOLUTIONS 250Monday at Martinsville Speedway, Martinsville, Va. Lap length: 0.526 miles(Starting position in parentheses)1. (8) John H. Nemechek, Chevrolet, 250 laps. 2. (4) Kyle Benjamin, Toyota, 250. 3. (7) Brett Mof“ tt, Toyota, 250. 4. (3) Grant En“ nger, Ford, 250. 5. (11) Noah Gragson, Toyota, 250. 6. (9) Myatt Snider, Ford, 250. 7. (16) Timothy Peters, Ford, 250. 8. (13) Harrison Burton, Toyota, 250. 9. (15) Austin Hill, Chevrolet, 250. 10. (12) Justin Haley, Chevrolet, 250. 11. (18) Dalton Sargeant, Chevrolet, 250. 12. (1) Ben Rhodes, Ford, 250. 13. (17) Cory Roper, Ford, 250. 14. (23) Todd Gilliland, Toyota, 250. 15. (2) Matt Crafton, Ford, 250. 16. (20) Reid Wilson, Chevrolet, 250. 17. (28) Dawson Cram, Chevrolet, 250. 18. (29) Wendell Chavous, Chevrolet, 250. 19. (6) Johnny Sauter, Chevrolet, 249. 20. (5) Stewart Friesen, Chevrolet, 248. 21. (14) Tyler Matthews, Chevrolet, 248. 22. (25) Jordan Anderson, Chevrolet, 248. 23. (22) Kyle Donahue, Chevrolet, electrical, 234. 24. (24) Robby Lyons, Chevrolet, engine, 227. 25. (26) Josh Reaume, Chevrolet, 227. 26. (10) Cody Coughlin, Chevrolet, 225. 27. (21) Austin Wayne Self, Chevrolet, electrical, 164. 28. (19) Justin Fontaine, Chevrolet, accident, 158. 29. (31) Jennifer Jo Cobb, Chevrolet, electrical, 55. 30. (27) Kevin Donahue, Chevrolet, brakes, 49. 31. (30) Norm Benning, Chevrolet, too slow, 35. 32. (32) Mike Senica, Chevrolet, parked, 8.Race StatisticsAverage Speed of Winner: 64.628 mph. Time: 2 hours, 2 minutes, 5 seconds. Margin of Victory: 0.106 seconds. Caution Flags: 10 for 68 laps. Lead Changes: 10 among 6 drivers. Lap Leaders: B. Rhodes 1-25; M. Crafton 26-29; B. Rhodes 30-76; S. Friesen 77-81; B. Rhodes 82; S. Friesen 83; B. Rhodes 84-92; T. Gilliland 93; B. Rhodes 94-145; K. Benjamin 146-219; J. Nemechek 220-250. Leaders Summary (Driver, Times Lead, Laps Led): B. Rhodes 5 times for 134 laps; K. Benjamin 1 time for 74 laps; J. Nemechek 1 time for 31 laps; S. Friesen 2 times for 6 laps; M. Crafton 1 time for 4 laps; T. Gilliland 1 time for 1 lap.FORMULA ONEAUSTRALIAN GRAND PRIXSunday at Melbourne Grand Prix circuit, Melbourne, Australia Lap length: 3.29 miles 1. Sebastian Vettel, Germany, Ferrari, 58 laps, 1 hour, 29 minutes, 33.283 seconds. 2. Lewis Hamilton, Britain, Mercedes, 58, +5.036 seconds behind. 3. Kimi Raikkonen, Finland, Ferrari, 58, +6.309. 4. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 58, +7.069. 5. Fernando Alonso, Spain, McLaren Renault, 58, +27.886. 6. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 58, +28.945. 7. Nico Hulkenberg, Germany, Renault, 58, +32.671. 8. Valtteri Bottas, Finland, Mercedes, 58, +34.339. 9. Stoffel Vandoorne, Belgium, McLaren Renault, 58, +34.921. 10. Carlos Sainz, Spain, Renault, 58, +45.722. 11. Sergio Perez, Mexico, Force India Mercedes, 58, +46.817. 12. Esteban Ocon, France, Force India Mercedes, 58, +60.278. 13. Charles Leclerc, Monaco, Sauber Ferrari, 58, +75.759. 14. Lance Stroll, Canada, Williams Mercedes, 58, +78.288. 15. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 57, +1 lap.

PAGE 40

By JAY COHENAssociated PressCHICAGO „ Aaron Judge. Cody Bellinger. Andrew Benintendi. Paul DeJong. The list goes on and on. Last years rookie class was one of the best in baseball history. Topping that group of sluggers will be quite a chore, but here is a closer look at some touted prospects hoping to make a name for themselves this year: € RHP/DH Shohei Ohtani, Los Angeles Angels: The 23-year-old Ohtani is trying to become the first player in nearly 100 years to play regularly as a pitcher and hitter, but he had mixed results during spring training. Ohtani spent the previous five seasons with the Nippon Ham Fighters, showing off a big fastball and a powerful bat. € OF Ronald Acuna, Atlanta Braves: The future is now for the crown jewel of Atlantas loaded farm system after Matt Kemp was traded to the Dodgers in December. The 20-year-old Acuna will begin the season at Triple-A Gwinnett, pushing back his eligibility for arbitration, but its only a matter of time before he is up with the Braves after he hit .325 with 21 homers, 82 RBIs and 44 steals over three minor league stops last year. € OF Victor Robles, Washington Nationals: Robles, another athletic 20-yearold outfielder in the NL East, made his major league debut last September and got into two playoff games in the first round against the Cubs. The Nationals have Bryce Harper, Adam Eaton and Michael A. Taylor in the outfield, but Robles could get into the mix if there are any injuries. € OF Eloy Jimenez, Chicago White Sox: Jimenez, who was slowed this spring by left knee tendinitis, is widely regarded as baseballs top hitting prospect. He was acquired in last summers Jose Quintana trade with the crosstown Cubs „ destined to be a barroom debate in Chicago for years to come „ and batted .312 with 19 homers and 65 RBIs for three minor league teams in 2017. € C Francisco Mejia, Cleveland Indians: Cleveland loves Mejias bat so much it is trying the catcher in a couple different spots to help carve out a place for him in the majors. He played third base in the Arizona Fall League and will begin this year with Triple-A Columbus so he can spend time in the outfield. The Indians have a strong catching tandem with Roberto Perez and Yan Gomes, but Mejia could be back in the majors this summer if he shows the ability to play multiple positions. € RHP Alex Reyes, St. Louis Cardinals: The 23-yearold Reyes could return in May after he hurt his elbow in spring training a year ago, leading to Tommy John surgery. Whether he works as a starter or reliever, he could provide a big lift for St. Louis after he went 4-1 with a 1.57 ERA and 52 strikeouts in 46 innings in his first major league action in 2016. € INFs Gleyber Torres and Miguel Andujar, New York Yankees: Not a lot of room in New Yorks infield after the Yankees traded for Brandon Drury and signed Neil Walker, but Torres and Andujar could help at some point this summer. Torres hit .309 in 23 games with Triple-A Scranton/ Wilkes-Barre last year before he was shelved by a season-ending elbow injury, and Andujar looked great this spring. € RHP Walker Buehler and OF Alex Verdugo, Los Angeles Dodgers: The hard-throwing Buehler and Verdugo will begin the year with Triple-A Oklahoma City, but they could play a role as Los Angeles tries for its sixth straight NL West title. Buehler had a 7.71 ERA in eight relief appearances as a September call-up for the Dodgers. Page 6 SP www.yoursun.com Tuesday, March 27, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=712420Expires 4/1/18$49Before 7:30AM & After 1:30PM$69After 1:00PM$79Before 12:00PM$2694 Player Special (anytime)MLB: Top RookiesAngels Ohtani among 2018 rookies to watch By JAY COHENAssociated PressBaseball begins again with every team opening on the same day for the first time since 1968. Here are a handful of dates to mark on the calendar:THURSDAY, MARCH 29San Francisco Giants at Los Angeles Dodgers: The earliest domestic start in baseball history features one of the games best rivalries. Clayton Kershaw makes his record eighth opening-day start for the NL champion Dodgers after going 18-4 with a 2.31 ERA in 27 starts last year. He takes on a much more challenging lineup after the Giants acquired Evan Longoria and Andrew McCutchen in a pair of offseason trades. Its the first opener between the clubs since 2013.MONDAY, APRIL 2Baltimore Orioles at Houston Astros: Reigning AL MVP Jose Altuve and the Astros celebrate the franchises first championship before their home opener against Adam Jones and the Orioles. The Astros outlasted the Dodgers in a seven-game World Series last fall, and they might be even better this year after acquiring right-hander Gerrit Cole in a January trade with Pittsburgh. The Orioles are hoping to bounce back after finishing last in the rugged AL East last season.TUESDAY, MAY 8Boston Red Sox at New York Yankees: Its on „ again. Mookie Betts and the Red Sox make their first trip of the season to New York to take on Aaron Judge and the Yankees. Boston won the AL East in 2017, and then bolstered its lineup by signing slugger J.D. Martinez to a $110 million, five-year contract in February. New York, which lost to Houston in last years AL Championship Series, traded for Giancarlo Stanton in December, creating the type of star-studded batting order usually only found in video games. One of baseballs biggest rivalries is mustsee TV again in 2018.THURSDAY, MAY 17Tampa Bay Rays at Los Angeles Angels: Albert Pujols begins the season just 32 hits shy of 3,000, and he could be right around the magic number when Los Angeles welcomes Tampa Bay to town for the opener of a four-game series. The 38-year-old Pujols isnt as dangerous as he was at the start of his career, but he hit 23 homers and drove in 101 runs for the Angels last year. He dropped about 15 pounds over the winter and could see more time at first base after Los Angeles signed pitcher and designated hitter Shohei Ohtani over the winter.FRIDAY, JUNE 15Chicago Cubs at St. Louis Cardinals: The NL Central used to belong to the Cardinals, but it has been the Cubs sho w lately. Chicago won the division in each of the past two seasons and remains the favorite after signing right-hander Yu Darvish to a $126 million, six-year contract in February. St. Louis traded for outfielder Marcell Ozuna in December and is hoping to return to the playoffs for the first time since 2015. A good place to start might be the season series against Chicago after the Cardinals lost 14 of 19 games against the Cubs last year.TUESDAY, JULY 17All-Star Game: The Midsummer Classic returns to Washington for the first time since Willie McCovey homered twice in the National Leagues 9-3 victory at Robert F. Kennedy Stadium in 1969. That was part of a long run of dominance for the NL in one of baseballs showcase events, but times have changed. The American League won 2-1 in 10 innings in Miami last year for its fifth consecutive victory.TUESDAY, JULY 31Trade deadline: The last chance for teams to make deals without having to first pass players through waivers.THURSDAY, AUG. 30Minnesota Twins at Cleveland Indians: The AL Central rivals conclude their season series with eight games in August after Cleveland ran away from Minnesota on its way to the division title a year ago. The Twins are much improved after making a surprise playoff appearance in 2017, signing right-hander Lance Lynn and slugger Logan Morrison off the slow free-agent market and trading for righty Jake Odorizzi. The Indians return mostly intact after winning 102 games last season and droppin g a heartbreaking firstround playoff series against the Yankees.SUNDAY, SEPT. 23New York Mets at Washington Nationals: When New York and Washington are healthy, they offer all sorts of tantalizing pitching matchups when they play each other. But the Mets have been hampered by injuries for the past couple years while the Nationals have captured the NL East in each of the previous two seasons. MLB: Key DatesKey dates for the upcoming season Cash Bowyer told his father he wanted a checkered flag. Both father and son got their wish. Bowyer snapped a 190race losing streak dating to 2012 with a dominating victory at Martinsville Speedway. Mondays win continued the strong start to the NASCAR season for Stewart-Haas Racing, which has won four of the first six races to start the year. For whatever reason, it felt right driving up here. Its such a cool place to be able to drive up through the countryside on a twolane road and think about the race,Ž Bowyer said. I told (Cash) this morning, I was like, Dammit, weve got to get our picture in victory lane. He told me he wanted a checkered flag. Hes really proud of that checkered flag!Ž Clint Bowyer said as the toddler waived the flag, and then leaned his head on his fathers shoulder. Bowyer then went into the stands to greet the fans who returned to Martinsville two days after a snowstorm pushed all track activity to Monday. Nemechek wins trucks race at MartinsvilleJohn Hunter Nemechek staved off a bump from Kyle Benjamin in the final turn at Martinsville Speedway on Monday to win a Truck Series race that was postponed two days because of snow. ItwasNemechek  sfirst career victory at Martinsville, where he had finished second twice an d third once. Ive finished second here multiple times, so tick-tock we finally got a clock,Ž Nemechek said of Martinsvilles signature grandfather clock trophy. Its going to be awesome to take that thing home.Ž Nemechek took the lead on a restart with 31 laps remaining and held off Benjamin by 0.106 seconds on NASCARs first visit to a short track this season.NASCARFrom Page 1By MARC TOPKINTampa Bay TimesLAKELAND „ The Rays didnt have a spot for LHP Dan Jennings in their b ullpen, then they couldnt find anyone else to take him in trade. So they instead will release the veteran obtained from the White Sox last July, paying $574,597, which is one-fourth of his nonguaranteed $2.375-million salary. I said it to him, Ill say it to you guys „ hes a big-league pitcher,Ž manager Kevin Cash said. Ill be very surprised if he doesnt find himself on a big-league roster here soon.Ž Though Jennings didnt pitch well after being acquired for 2014 first-round pick 1B Casey Gillaspie, his release was also in part the product of the Rays plan to carry four multi-inning relievers to support a four-man rotation, and Jose Alvarado winning the lefty short relief job. Jennings will be free to sign elsewhere after clearing release waivers Wednesday. It wasnt a slight to DJ at all,Ž Cash said. The way were set up with four guys that we need to go longer weve got confidence those guys can do it. And Jose Alvarado belongs on our team.Ž That setup had a similar impact on veteran LHP Jonny Venters, who was formally reassigned to minor-league camp Monday despite an impressive spring of eight scoreless outings in his bid to return to the majors for the first time since 2012 following multiple elbow injuries. The Rays would like to have Venters at Triple-A for a potential callup, but is also willing to trade him as a courtesy if another team offers a majorleague spot. The Rays are still working on resolution with RHP Daniel Hudson, hoping to find a trade to avoid paying $4.5 million to release him.Nathans famousRHP Nathan Eovaldi, coming back from a second Tommy John surgery, had a solid sixinning, 89-pitch outing against the Tigers, hitting 98 mph in his final frame, to wrap a strong spring. I expected it to go well,Ž Eovaldi said. But I was a little bit more pleased with how everything went, how I was able to bounce back from all the outings and go out there every five or six days.Ž Cash said Eovaldi has done well enough that the Rays may occasionally relax their plans to limit and manage his workload.Quote of the dayAt least the fans werent asking for my autograph since they didnt know who I was.Ž„ INF Daniel Robertson, joking about wearing a nameless No. 79 jersey because his usual No. 28 jersey didnt make it from Port Charlotte to Lakeland.Miscellany€ Brad Millers first spring homer gave the Rays a 2-0 lead in what ended a 2-2 tie with Detroit. They are 14-15-2 heading into Tuesdays spring finale. € C Jesus Sucre was removed from the game after being hit on the mask by back-to-back foul tips in the ninth but Cash it was precautionary and he was fine. € Cash said the decision between Johnny Field, Brandon Snyder or bringing in someone else for the fifth outfield spot wont be made until after Tuesdays Tropicana Field exhibition at the earliest.RAYS 2, TIGERS 2Tampa Bay Detroit ab r h bi ab r h bi Rbrtson ss 4 1 1 0 Machado 2b 4 0 0 0 Krmaier cf 3 0 1 0 Cndlrio 3b 3 0 0 0 M.Smith cf 1 0 0 0 Cabrera 1b 3 0 2 0 C..Cron 1b 4 0 0 0 Goodrum 1b 1 0 0 0 B.Mller dh 3 1 1 2 Cstllns rf 3 0 1 0 C.Csali ph 1 0 0 0 V.Reyes rf 1 0 0 0 J.Sucre c 4 0 0 0 Mrtinez dh 3 0 0 0 J.Field rf 4 0 1 0 J.Lster ph 1 0 0 0 J.Wndle 2b 3 0 1 0 J.McCnn c 3 1 2 1 M.Smith lf 4 0 0 0 Athmann c 1 0 0 0 Crnwrth 3b 0 0 0 0 Mahtook lf 3 0 0 0 C.Gbson lf 1 0 0 0 Iglsias ss 3 0 0 0 Pterson ss 1 0 0 0 J.Jones cf 3 1 3 1 Totals 31 2 5 2 Totals 34 2 8 2 Tampa Bay 200 000 000„2 Detroit 001 001 000„2 E„McCann (3). DP„Tampa Bay 0, Detroit 1. LOB„Tampa Bay 6, Detroit 6. 2B„ Robertson (3), McCann (4). HR„Miller (1), McCann (1), Jones (2). IP H R ER BB SO Tampa Bay Eovaldi 6 7 2 2 1 4 Harrison 1 1 0 0 0 0 Franco 2 0 0 0 0 2 Detroit Liriano 6 5 2 2 2 6 Greene 1 0 0 0 0 2 Aumont 1 0 0 0 0 1 Schreiber 1 0 0 0 0 0 HBP„by„Liriano (Wendle). Umpires„Home, Manny Gonzalez; First, Mark Wegner; Third, Vic Carapazza. T„2:30. A„6,662RAYS JOURNAL A parting gift for Jennings; solid showing by EovaldiDOUGLAS R. CLIFFORD, TIMESDan Jennings spent all spring with the Rays.

PAGE 41

THE CULTURAL CENTER OF CHARLOTTE COUNTY TH E CU LT URAL CENTER OF C HA RL OT TE COU NT Y 2280 Aaron Street € Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee the newest “nd in the Thrift Shop! Taste the daily specials at Beaches Caf! Page 3 Cultural Center Entertainment GuideMarch 27-April 10, 2018 New Classes & Workshops Page 12 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE Everything Everly: A Tribute Page 8 Test your brain with our new puzzle Page 5The Cultural Center of Charlotte County is proud to recognize its 2018 Honoree, Charlotte County Superintendent of Schools, Mr. Steve Dionisio as an individual who represents the very best in community leadership and support. Annual recognition of an Honoree was instituted by the Center in 1993 as a way to commend individuals who have made outstanding contributions to the citizens of Charlotte County, while increasing awareness of the Cultural Center, its services, and its bene“ts to the community. Steve has been a resident of Charlotte County since 1979. He is a graduate of Port Charlotte High School. He received his Bachelors Degree from Florida State University in Family, Child and Consumer Sciences. He received his Masters Degree from Nova University in Educational Leadership. He began his career in Education as a teacher at Murdock Middle school and served as the Dean of students at the Academy. He served as Assistant Principal at Port Charlotte High School, Principal of Port Charlotte high school and as Assistant Superintendent of Learning. He was appointed Superintendent of schools for Charlotte County in October of 2015. He has been and continues to be an inspiration and a leader in Charlotte County. The Cultural Center of Charlotte Countys Board of Trustees is proud to give recognition to a great man of our community, Steve Dionisio. A banquet honoring Mr.Dionisio, will take place on April 27, 2017, starting with a social hour at 5:30 pm. Your presence at this event is appreciated. For more information, or if you would like to sponsor this event please call 941625-4175 ext. 215. You can purchase tickets online at www. theculturalcenter.com, or through our box of“ce at 941-625-4175 ext.221.2018 Honoree DinnerSteve Dionisio is 2018 Cultural Center Honoree THE CULTURAL CENTER OF CHARLOTTE COUNTY HONOREE OF THE YEAR

PAGE 42

MARCH 27-APRIL 10 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY Our Learning Place Center held its annual art contest on March 15, 2018. We were amazed at the tremendous amount of talent and entries this year. We had over 100 pieces entered in the contest. Executive Director Stephen Carter presented a Certi“cate of Appreciation to Skip Mattie and Nancy Thomas for assisting in the coordination for the show this year. We also want to thank Laura Pommier for being our Judge for this years contest. Best in Show #57 Artist Helen Riga -TitleDown by the RiverŽ InstructorS. Mattie Peoples Choice #66 Artist Hugh Wyatt Title-Sunset on Manasota KeyŽ Oil & Acrylics 1st Place# 38 Artist … Carlene Beegle … Title ŽEgret  InstructorD. Birch“eld 2nd Place #27 ArtistKathy HubbertTitle A Slice of ParadiseŽ InstructorD. Croy 3rd Place #40 ArtistCarlene BeegleTitleEgret FamilyŽ InstructorD. Birch“eld Charcoal, Pastel, Pencil 1st Place-#29 Artist -Marion Menna Title-Fox in WinterŽ InstructorN. Thomas 2nd Place # 20 Artist-Rosana Halprine-TitleWont Someone Fetch with MeŽ InstructorN. Thomas 3rd Place #34 Artist-Joseph Fenty -Title … Mad HatterŽ InstructorN. Thomas Watercolor 1st Place #63 ArtistLynn James Title CatacombsŽ …InstructorS. Mattie 2nd Place #80 ArtistLynn JamesTitlePunta Gorda SundownŽInstructorS. Mattie 3rd Place #56 ArtistHelen Riga …TitleGot milkŽS. Mattie Abstract 1st Place #25 Artist-Stephanie RossTitleNo EscapeŽInstructorB. Yankwitt 2nd Place #53 Artist-Rebecca Hutchins-Title The Lunch WagonŽ Instructor-B. Yankwitt 3rd Place #26 ArtistStephanie RossTitle …Fire & SmokeŽ -Instructor-B. Yankwitt Mixed Media 1st Place #18-ArtistSara Ogg -TitleTreeŽInstructor … B. Yankwitt 2nd Place #23ArtistJean Welch-TitleBeach CollectionŽ … InstructorB. Yankwitt 3rd Place # 21 … ArtistRosana HalprineTitle His Old ShoeŽInstructorB. Yankwitt Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail: publications@ theculturalcenter.com To make a donation to help the Cultural Center, contact Velma at 941-625-4175, ext. 211 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY Published by The Smart Shopper Group, LLC Robert Knight, CEO € 941-205-2340 Marketing € 941-205-2340FROM THE DIRECTOR BY EXECUTIVE DIRECTOR K. STEPHEN CARTER2018 Student Art Contest Please remember The Cultural Center of Charlotte County in your estate planningIngredients € 12 boiled eggs, peeled € cup mayonnaise € 2 tablespoons sriracha € teaspoon salt € A good dash each of garlic powder, onion powder and white pepper € Crumbled cooked bacon (3-4 slices... make life easy and cook these in the microwave if you want) Instructions € Cut eggs in half lengthwise. Place yolks in a small mixing bowl and arrange whites on a serving platter or plate. € To egg yolks add mayo, sriracha, salt and spices then mix well with an electric mixer or the back of a fork. If your “lling is thick, add more mayo, one tablespoon at a time, until you reach your desired consistency. Taste for salt and spices and add more if desired. € Fill each egg white half with yolk “lling (if you dont have a piping bag, this can very easily be done by using a zip-top bag with a small hole cut out of one corner). Top each egg with crumbled bacon. Cover and refrigerate until ready to serve. Recipe of the Month from Beaches CafSriracha Bacon Deviled Eggs

PAGE 43

3MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmSUNDAY Prime RibWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEMarch Special Gyro Pita MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $1195 $595 $595 $795$595 $595 $795 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!Rogers Brothers 1847 Silver Plate Argosy 1926Ž Complete Service for 8 with extra pieces. What other treasures might our Thrift and Gift shop have in store for you? Monday-Saturday 9am to 4pm € Sunday 10am to 3pmFind out by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following:Look at the treasure our Thrift Shop has just revealed! Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY

PAGE 44

MARCH 27-APRIL 10 € 2018 4THE CULTURAL CENTER OF CHARLOTTE COUNTY Assisted Living Facility #10548 941-766-799120480 Veterans Blvd., Port Charlotte, FL 33954lexingtonmanorportcharlotte.com At Lexington Manor, we want our residents to remain as independent as possible, with our caring and experienced staff here 24 hours a day to help if needed.You will enjoy a Five Star Chef prepared menu with many delicious choices, a top notch activity program that includes fun games, outings and entertainment daily, the convenience of on-site beauty and barbershop services, housekeeping, transportation and so much more!A Tradition of Excellence in Assisted Living • Caring • Friendship • Security on the rst and third Wednesdays2-4 pm in Music Room € Admission $2April 4 & 18Come and enjoy the Ingroov Big Band € Topics include: € Understanding Life Insurance Policies € Understanding the four major types of annuities € Protecting your 401k, Pension, and IRA Join Ken Schultz, CLU for Legacy Planning SeminarsWednesdays 10 a.m. to 11 a.m. in the Cultural Center Presidents RoomContact Ken Schultz at 941-456-1190 for more information

PAGE 45

5MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY CALL NOW AND SAVE UP TO 80% ON YOUR PRESCRIPTION MEDICATIONS! 2414 TAMIAMI TRAIL € UNIT A PORT CHARLOTTE, FL941-421-7155 € Fax: 941-235-8630 discountmeddirect.com These statements made regarding the products have not been evaluated but the Food and Drug Administration. The products are not intended to diagnose, treat or prevent any disease.Cannabinoids are NeuroprotectantsŽ 2003 US Federal Patent 6630507 10% OFFWITH THIS COUPONEXPIRES 3/28/18 ACROSS 1 Send (to), as an inferior place 9 Partner of Paul and Mary 14 Trite 15 WWII bomber __ Gay 16 Trifling matters 18 Iroquois enemies 19 Editors never mindŽ 20 IRS form IDs 21 One out on the lake, e.g. 24 Cookie holder 27 Focal point in a theater 29 That girl 32 18-wheeler 33 Tablet with Mini and Pro versions 34 John Paul Jones was a commander in it 39 Chevy subcompact 40 Rowlands of The NotebookŽ 41 Originally named 42 May observance for those who died in military service 46 Two-__ tissue 47 Troubled state 48 Has a midnight snack, say 52 __ upon a time ... 53 Kates TV sidekick 54 Statesman born 2/12/1809 whose surname can precede the starts of four long puzzle answers 59 Seors squiggle 60 Schemed 61 Bottomless chasm 62 Ones storming the castle, say DOWN 1 Lassos 2 Activist Medgar 3 Russian Revolution leader 4 Diving seabirds 5 Fellows 6 Busy __ bee 7 Bill with Hamilton on it 8 NYC summer hrs. 9 Be a nuisance to 10 Goes in 11 Promote big-time 12 North Pole worker 13 U.K. flying squad 17 East, to 48-Down 21 __ there, done thatŽ 22 Ive got this roundŽ 23 Prickling with excitement 24 Tokyos country 25 Tequila source 26 Color again, as hair 27 TV forensic series 28 __ Pan Alley 29 Rascal 30 Ramshackle home 31 Hostile force 35 In addition 36 Kennedy and Koppel 37 Grays subj. 38 Dismiss from work temporarily, with offŽ 43 Put spots in magazines 44 Foots 12 45 Side squared, for a square 48 Legendary Spanish hero49 __ like ours / Could never die ... Ž: Beatles 50 Flooring specialist 51 Mails 52 Paris airport 53 Kendrick of TwilightŽ 54 One step __ time 55 Babys spilled food protector 56 1101, to Romans 57 Chaney of horror 58 Bill for mdse. Saturdays Puzzle Solved By Jerry Edelstein 2/12/18 2018 Tribune Content Agency, LLC 2/12/18 2018 Tribune Content Agency, LLC See Page 14 for answers to the Crossword Puzzle Los Angeles Times Crossword PuzzleEdited by Rich Norris and Joyce Lewis UNCOMMON SERVICES UNMATCHED VALUE. At River Commons we oer resort-style senior living with exceptional daily services. Located one block from Senior Cultural Center I I I I I IN IN IN IN IN IN IN IN N C CL CL CL UD UD UD ES ES : € r ee d e l icious d ai ly mea ls € H ousekeeping & linen ser v i ce e € F lexible transpo r tat i on € E mer g ency r e s p onse syste m € F u ll -ser v ice sa l on € S creene d l anai s € Ex c eptional activities € 2 4-hour courtesy pat r ol € S easona l r enta l s a v ai l a bl e € H eate d out d oor p oo l € Pe Pe Pe Pe Pe P P ts ts ts ts ts L L L L OV OV OV OV OV ED ED ED ED ! ! Studios, Alcoves & One-bedrooms Call 941-629-0043 TODAY! 2 2 2 2 3 3 3 3 0 0 0 0 5 5 5 A A A A A a a r r o o n n S S S S t t r r e e e e t t Port Charlotte FL 3395 2 2 Expires 4/25/18 $14.95/pp • Reservations are required call 941-625-4175, ext. 215.Join us for a wonderful time and a delightful high tea menu including: 2nd and 4th Thursday High Tea LuncheonAssorted Sandwiches Garden Salad Fruit Salad Mini Quiche Bow Tie Pasta Salad Assorted Desserts Assorted Hot Tea, Coffee and Iced Tea

PAGE 46

MARCH 27-APRIL 10 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY 91-3:30 pm: Fun with Music Centennial Hall 7:00 pm Theater: Charlotte County Jazz Society 811 am-2 pm: $11.95 Prime Rib Dinner in Beaches Caf 11 am-3 pm: Chess 2 pm Music Room: Two Piano Concert 3 pm Theater: Sarasota Jazz ProjectŽ 109-11 am: Free Blood Pressure Check119-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check1211 am-3 pm: Mah-Jongg1311 am: Crusin Eddie Beaches Caf 11 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall1411:45 am: Bingo in Centennial Hall 1 pm: Theater: SWFL Bluegrass SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am 12 pm: Stamp Corner 9 am-11 am: Community Outreach 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:45-3:45 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall EVERY SUNDAY 11 am-3 pm: Chess 11am-2pm: $11.95 Prime Rib Dinner at Beaches Caf UPCOMING EVENTS April 27: 2018 Honoree Dinner Honoring Steve Dionisio Calendar March/April 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 279-11 am: Free Blood Pressure Check 7 pm: Shower of Stars Tribute Karen CarpenterŽ289-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 7 pm: Theater: Guthrie Brothers  Simon & GarfunkleŽ2911 am-3 pm: Mah-Jongg 7 pm Theater: Guthrie Brothers Everything EverlyŽ 3011 am: Crusin Eddie Beaches Caf 11 am-2 pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall3111:45 am: Bingo in Centennial Hall 25 26 39-11 am: Free Blood Pressure Check49-11 am: Community Awareness Day 9-11 am: Music Room Kiwanis Blood Pressure Check 2-4 pm: Music Room InGroov Big Band, $2 admission511 am-3 pm: Mah-Jongg611 am: Crusin Eddie Beaches Caf 11:45 am: Bingo Centennial Hall 711:45 am: Bingo in Centennial Hall 111:30am-2 pm: Easter Brunch Buffet21-3:30 pm Fun with Music Centennial Hall Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County

PAGE 47

7MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Cultural Center News & ViewsHosted by Cultural Center Executive Director Stephen CarterLive call-in radio show 7:30-8:30 am WCCF 1580 AM 2nd & 4th Wednesday of each month.This month:March 28 & April 11/23Sponsored by Nicholas Carter 941-484-4341 Rotary Charity Quiz ChallengeRotary Trivia Night Cultural Center Conference Center $20 includes choice of entre, tip, entry fee and charity donation!Sponsored by the Rotary Club of Charlotte HarborWednesday, April 11th at 6:15 pm Friday Night DanceMarch 2018 Entertainment April 6 & 20 • Erich7-10pm • Admission $10*Denotes a Special Event with different pricing

PAGE 48

MARCH 27-APRIL 10 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater WEDNESDAY € MARCH 28 € 7 PMEverything Everly: An Everly Brothers ExperienceThe Guthrie Brothers share a lot of history with The Everly Brothers. Like their idols, Don and Phil, Jeb and Jock have Kentucky roots, grew up in the Midwest and discovered at an early age their perfect singing harmonies. Everything EverlyŽ is a labor of love for the Guthries. Jeb and Jock play and sing this tribute with startling authenticity and engage their audiences with lots of humor and history along the way. Ticket prices range from $20 $32 depending on location. All Sales are Final.

PAGE 49

9MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater WEDNESDAY MARCH 29 € 7 PMScarborough Fair: A Simon & Garfunkel ExperienceJeb and Jock Guthrie knew the “rst time they played a Simon and Garfunkel song that their voices blended effortlessly into that S & G signature sound; and the overwhelming audience reaction to their performances con“rmed their feelings. Audiences will enjoy favorites such as Sounds of Silence, Homeward Bound, I Am a Rock, Mrs. Robinson, Bridge Over Troubled Water, Scarborough Fair and many more! Prices range from $20 $32 depending on location. All Sales are Final.

PAGE 50

MARCH 27-APRIL 10 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater BIG BAND SWING & JAZZwith Sarasota Jazz ProjectSUNDAY € APRIL 8 € 3 PMFilling in for the Charlotte County Big Band, come and see the Sarasota Jazz Project play some the the Big Band eras greatest hits. Band Leader George Mclain, along with his accompanied big band, will be sure to keep the tradition of swing alive. Sarasota Jazz Project is a high-energy, 16 piece, jazz ensemble comprised of some of the “nest musicians on the west coast of Florida. The Band was founded in February of 2010 and dedicated to the preservation, promotion, and public performance of big band jazz music. While respecting the music of great big bands of the past, led by such luminaries as Duke Ellington, Count Basie, Benny Goodman, and Glenn Miller, Sarasota Jazz Project also emphasizes the work of modern composers and arrangers such as Miles Davis, Wayne Shorter, Quincy Jones, and John Clayton. The repertoire also includes many original compositions and arrangements by our members, including Tony Benade and Greg Nielsen. Sarasota Jazz Project has performed at the annual Sarasota Jazz Festival held in the “rst week of March, backing stars Bill Watrous on trombone and vocalist June Garber. In addition to regular stints at several local restaurants and jazz clubs, the Band has presented concerts sponsored by the Jazz Club of Sarasota and the Charlotte County Jazz Society. Sarasota Jazz Project is led by vocalist/tenor saxophonist George McLain. Our concerts feature crowd-pleasing mixtures of all styles of Big Band Jazz, from Swing to Bebop, Dixieland to American Songbook standards, and Progressive to Funk-Rock. Advance Individual Show Prices: $15, $13 for CC Members (limit 2 at the discounted price) Day of Show Price is $15 no discounts. Sales are Final.

PAGE 51

11MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY MONDAY APRIL 9 € 7 PMCharlotte County Jazz Society presents Dixieland Jazz Night with Herb Bruce & The Herbicide Jazz BandThe Charlotte County Jazz Society is a non-pro“t organization dedicated to preserving and promoting jazz music. Revenue from their events support their scholarship program which assists local high school students pay for their advanced education in music. Each season the Society presents 7 concerts. Members of the Society receive free admission to all concerts. To become a member, please visit the website www.ccjazz.org Non-members are also welcome to all events. The ticket price is $20 per person (fee included in price) and seating is on a “rst come basis. Tickets may be purchased online or at the Cultural Centers Theater Box Of“ce. No refunds or exchanges. William H. Wakeman III Cultural Center Theater SATURDAY APRIL 14 € 7 PMSouthwest Florida Bluegrass Association Monthly ShowThe Southwest Florida Bluegrass Association, Inc. is a federally recognized 501(c)(4) not-for -pro“t organization dedicated to preserve, encourage and promote traditional Bluegrass music and to bring together those persons desiring to preserve, encourage and promote said music.Ž SWFBA Monthly Shows are held once a month (October April) at 1pm at the Cultural Centers Theater. All events are open to the public. Talent will be announced prior to each monthly show. Tickets are available in the theater lobby on the day of the performance. For more information regarding the Bluegrass Association, please visit their website southwest”oridabluegrass.org or call Herb Washburn at 941/661-9175.

PAGE 52

MARCH 27-APRIL 10 € 2018 12THE CULTURAL CENTER OF CHARLOTTE COUNTY Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1011Bridge-All Beginner LevelsRancourtT10am-12pm04/10/1805/15/186$56$64 1201Mahjong for BeginnersBarryTh10am-12pm04/12/1805/03/184$37$45 140 Basics of ChessWalkerW10am-12pm04/11/1805/09/185$47$55 300FINE ARTS 302Mixed Media-All Levels (Glass Optional)ThomasT1-4pm05/22/1806/26/186$77$85 3071Abstract Art-All levelsYankwittF9am-12pm04/13/1805/18/186$77$85 330Drawing-All Beginner Levels CoxW10am-12pm04/11/1805/30/188$68$76 3351Open Studio-All Mediums-All LevelsBirch“eldT9am-12pm04/10/1805/01/184$56$64 337Watercolor-All LevelsMattieTh9am-12pm04/12/1805/03/184$56$64 341Pastels Basics-All levelsThomasM9am-12pm05/21/1806/25/185$64$72 WS-0403Intro to Alcohol Ink ArtHalprineW9am-12pm04/04/181$30$33$15 400DANCE 4011Tap-BeginnerSchuebelT&Th4-5pm04/10/1805/17/186$56$64 4021Tap-Intermediate/AdvancedSchuebelT&Th3-4pm04/10/1805/17/186$56$64 4081Tazzap1 Tap&Jazz IntermediateMorrione/SeusyT1-2pm04/10/1805/15/186$28$36 4091Line Dancing BeginnerBrenoelM2-3pm04/09/1805/14/186$28$36 4151Line Dancing for FunBrenoelM1-2pm04/09/1805/14/186$28$36 4601Ballroom Dancing Beginners/IntermediatePitzW2:30-3:30pm04/25/1806/13/188$37$45 4602Ballroom Dancing Beginners/IntermediatePitzS10:30-11:30am04/28/1806/16/188$37$45 480Argentine TangoPitzSun1-2pm04/29/1806/17/188$37$45 500MUSIC 5111Piano,Guitar,Banjo,Ukulele-Beginner Private Lessons GeyerF9am-12pm04/13/1805/04/184$88$94 5601Flute Private LessonsWilfordW2-5pm04/11/1805/02/184$112$118 600CRAFTS 601Quilting Independent StudyNoneW9am-12pmOngoing12$45$45 612Bunka-Independent StudyNoneF9am-12pmOngoing16$60$60 7021Lapidary-Cutting StonesPolisenoT5-8pm04/10/1805/01/184$56$64$5 703Jewelry & Silversmith WehrleM&W5-8pm04/09/1805/02/184$102$110$40 707Stained GlassBeachW9am-12pm04/11/1805/16/186$77$85$10 715Pottery Hand buildingCoxW1:30-4:30pm04/11/1805/30/188$102$110$10 716Pottery-Clay Wheel ThrowingCoxW5:30-8:30pm04/11/1805/30/188$126$134$10 WS-0405Rubber Stamping for FunKoepkeTh1-4pm04/05/181$30$33$15 WS-0406Clay Fish JewelryCoxF1-4pm04/06/181$30$33$6 WS-0514Introduction to QuillingBerntssonM11am-1pm05/14/181$20$23$15 800LANGUAGES 812German Intermediate ConversationBrokmeierW1-3pm04/11/1805/02/184$37$45 814German Advanced ConversationBrokmeierW3-5pm04/11/1805/02/184$37$45 820Spanish Beginner Level 1BarrigaT1-3pm04/10/1805/15/186$56$64bookREGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m. € 4 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at CULTURAL CENTERof CHARLOTTE COUNTYContinued on next page Classes & Workshops Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/

PAGE 53

13MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 8231Spanish Beginner Level 3ParkerT1-3pm04/10/1805/15/186$56$64book 8261Spanish Intermediate GuerraT10am-12pm04/10/1805/15/186$56$64book 8281Spanish Advanced ParkerT10am-12pm04/10/1805/15/186$56$64 900 SUBJECTS OF INTEREST WS-0420Guided ImageryPierceF10-11am04/20/181$10$13 WS-0421Writing for Non-WritersPierceF12-1:30pm04/20/181$15$18 1000EXERCISE & HEALTH 10011Gentle YogaPelotM9:30-10:30am04/09/1804/30/184$19$27 10021Gentle Yoga-with ChairPelotW10-11am04/11/1805/02/184$19$27 10051Laughter YogaCoppiF11:30-12:30pm04/13/1805/04/184$19$27 10121Hatha Yoga Mixed LevelPelotF11am-12pm04/13/1805/04/184$19$27 10181TaiChi-Yang-All levelsLangleyM4-5pm04/09/1805/14/185$23$31 10182TaiChi-Yang-All levelsLangleyF9:30-10:30am04/13/1805/18/185$23$31 10191TaiChi Longform-AdvancedLangleyT4-5pm04/10/1805/15/185$23$31 14231Zumba-Gold (Lower Impact)DuarteTh10-11am04/12/1805/17/186$28$36 14261Zumba Basic-Active AdultDuarteT6-7pm04/10/1805/15/186$28$36 14311Chair Exercise Fusion OneWhyteT9-10am04/10/1805/15/186$28$36 14431Balance Class Fusion One WhyteTh9-10am04/12/1805/17/186$28$36 WS-0413 Tranquil Mind & BodyParquetteF1-3pm04/13/181$20$23 2000COMPUTER/TECHNOLOGY 2010Introduction to the MacCoxM5-8pm04/23/1805/14/184$72$80 20311Intro to PCs -Windows for Beginner UsersKesselringTh9:30-11:30am04/12/1805/03/184$48$56$2 20351Learning Windows 10KesselringW9:30-11:30am04/11/1805/02/184$48$56$2 4041Intro to Photoshop ElementsCoxT5:30-8:30pm04/24/1805/15/184$72$80 WS-0412Intro to Microsoft Excel KesselringTh6-8pm04/12/181$20$23$2 WS-0512Smart TV:Internet & MoviesPappaSat1-4pm05/12/181$30$33 WS-0527Intro to Cloud ComputingPappaSat1-4pm05/19/181$30$33 3000SMART PHONES/TABLETS 3020iPhone for Absolute beginnersFowlerM1-3:30pm04/09/1804/30/184$60$68$2 35101Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm04/28/1805/19/184$48$56$2 35201iPad for Absolute BeginnersCoxM2-4pm04/09/1804/30/184$48$56 WS-0525Using your iPadCoxF1-4pm05/18/181$30$33 SUBJECTS OF INTEREST409-1 Line dancing for beginners Instructor Gaylynn Brenoel, Starts Mon. 4/9, 6 wks, 2-3pm, M$28 NM$36 This is an introductory class designed to teach the new line dancer [and those returning to line dancing after several years of absence] the basic line dancing steps such as: The shuf”e, the cha-cha, the vine, the mambo, the hook, the hitch, the weave, etc. Basic line dances taught in this class are: The Electric Slide, New York, New York, Pretty Woman, Georgia Peach, Hippy Dippy Mambo, Cab Driver, Old Bones, etc. #415-1 Line dancing for Fun, Instructor Gaylynn Brenoel, Starts Mon. 4/9, 6 wks, 1-2pm, M$28 NM$36 This class is designed for those who have experience with the basic line dancing steps and regularly dance easy beginner line dances. Dances taught in this class are: Stroll-Along Cha-Cha, Achy Breaky Heart, Mamma Maria, The Cupid Shuf”e, Silver Wings, Chaka-Chaka, River Dance, Cheaters Waltz, Little Wagon Wheel, Ms. Jodys Thang, One Step Forward, Hello Dolly, Chattahoochee, etc. #140 Basics of Chess with Bill Walker, Starts Weds. 4/11, 5 wks, 10am-12pm, M$47 NM$55 Learn the chess pieces, board arrangement, and moves allowed, as well as game objective and how the game is played. Students will enjoy playing some practice games. Game board and pieces provided by Instructor. #715 Pottery-Handbuilding, Instructor Pam Cox, Starts 4/11, 8 wks, 1:304:30pm, M$102 NM$110 plus $10 and supply cost This course will serve as an introduction to clay hand building techniques. The course will cover pinch pots, solid build up, coiling, and slab construction. #716 Pottery-Clay Wheel Throwing, Instructor Pam Cox, Starts 4/11, 8 wks, 5:30-8:30pm, M$126 NM$134 plus $10 and supply cost This course will introduce the student to making pottery on the potters wheel. The student will learn how to make a bowl, cylinder, trimming, handles, and glazing. #820 Spanish Beginner Level 1 with Betty Barriga, Starts Tues. 4/10, 6 wks, 1-3pm, M$56 NM$64 This class is for those who have never studied Spanish. Students will learn the alphabet, rules of pronunciation, greetings and much more. Students will be exposed to basic listening, written, and oral exercises allowing exchange of information of origin, destinations, emotions and feelings.1-DAY WORKSHOPS (See list of classes for class prices)#WS-0403 Intro to Alcohol Ink Art with Rosana Halprine, Weds. 4/4/18, 9am12pm, M$30 NM$33 Students will learn about the materials and supplies used in alcohol ink art. The instructor will demonstrate various techniques and the students will practice and then produce three alcohol ink masterpieces: one on yupo paper, one on photograph paper and the last piece on tile. $15 to Instructor for supplies. WS-0405 Rubber Stamping for Fun with Lynn Koepke, Thurs. 4/5, 1-4pm, M$30 NM$33 Card making using rubber stamped images. Make and Take 4 greeting cards in an afternoon. Supplies are provided but students may bring their own. All experience levels welcome. Lynn is an independent demonstrator for Stampin  Up and has been teaching the art of Rubber Stamp Greeting Cards for over 6 years. $15 to instructor for supplies. WS-0406 Clay Fish Jewelry with Pam Cox, Fri, 4/6, 1-4pm, M$30 NM$33, plus $6 to instructor for clay Students will explore their creative side using terra-cotta clay to make fun “sh shaped pendants and beads using interesting textures and shapes. This workshop is good for both beginners and more experienced users of clay. All tools are provided though students may bring clay tools they might have. Fired pieces ready in approximately 3 weeks. WS-0412 Intro to Microsoft Excel with Dave Kesselring, Thurs, 4/12, 6-8pm, M$20 NM$23, plus $2 for materials This is an introductory workshop presenting de“nitions tools, formatting cells, using formulas, and step by step examples. This class requires general knowledge in the basic use of a computer. must have computer experience

PAGE 54

MARCH 27-APRIL 10 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID ESTATE PLANNING Free Seminar at the Cultural Center Conference Room D10 am – Thursday, April 19, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL CROSSWORD PUZZLE SOLUTION HANDYMAN Call Walt If Youre Looking For Handymen Who Are Retired Contractors With 30 Years ExperienceHome Watch Service Available(941) 815-8959Lic/Ins/Bonded Free Estimates HOME SERVICESMake your business part of the Home Services DirectoryCall (941) 205-2340 for advertising information 2018 Tribune Content Agency, LLC Find your marketplaceCall (941) 205-2340 for advertising information CULTURAL CENTERof CHARLOTTE COUNTY Goods & Services FIND HELP IN GETTING A NEW LOOK FORYOUR HOME CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 55

15MARCH 27-APRIL 10 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY 941-625-4175, ext. 263 YOU CAN BE FIT AT ANY AGE CULTURAL CENTERof CHARLOTTE COUNTY GET FIT More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Avard Law Of“ces Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home & Gardens Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Coldwell Banker/Sunstar/Fig Newton Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Granny Nannies Senior Home Health Care Home Instead Senior Care Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Royal Palm Retirement Centre Senior Solutions One Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church

PAGE 56

MARCH 27-APRIL 10 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 57

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 172 12.28 +36.4 AAR AIR .30 .7 25 45.60 32.57 298 43.70 +11.2 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 1499 23.47 -12.5 ABM ABM .70 2.1 20 45.12 32.46 1055 33.30 -11.7 AES Corp AES .52f 4.8 10 12.05 9.86 5739 10.84 +.1 AFLAC s AFL ... ... 14 45.88 36.04 3306 44.09 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 124 17.43 -8.3 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 5 25.23 -.5 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 9 24.92 -1.6 AGCO AGCO .60 .9 28 75.95 58.01 615 63.90 -10.5 AH Belo AHC .32 6.2 ...dd 6.40 4.35 18 5.15 +7.3 AK Steel AKS ... ... 13 7.70 4.00 13669 4.52 -20.1 AMC Ent AMC .80 5.7 ...dd 32.10 10.80 947 13.95 -7.6 AMCON DIT .72 .8 10 113.60 80.95 90.50 -7.5 AMN Hlth AMN ... ... 23 60.80 34.71 402 57.90 +17.6 ARC Docu ARC ... ... 15 4.84 2.08 100 2.24 -12.2 ASA Gold ASA .04e .4 ...q 13.11 10.12 137 10.61 -6.3 AT&T Inc T 2.00f 5.8 13 41.77 32.55 31453 34.69 -10.8 AT&T 66 n TBB ... ... ... 26.72 24.65 302 25.14 -3.6 A10 Ntwks ATEN ... ... ...dd 9.75 5.69 381 5.82 -24.6 AU Optron AUO .18e ... ... 5.35 3.62 783 4.73 +13.7 AVX Cp AVX .46 2.7 ...dd 20.22 15.85 160 16.86 -2.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 124 42.80 -16.2 Aarons AAN .12f .3 11 49.77 29.05 490 46.23 +16.0 AbbottLab ABT 1.12 1.8 27 64.60 42.31 5359 61.07 +7.0 AbbVie ABBV 2.84 3.0 19 125.86 63.12 13758 95.28 -1.5 AberFitc ANF .80 3.3 ...dd 24.52 8.81 2354 24.35 +39.7 AbdAsPac FAX .42 8.8 ...q 5.29 4.70 455 4.76 -2.5 AbdAustEq IAF .70e 11.3 ...q 6.77 5.80 89 6.20 -2.7 AbdnChile CH .58e 6.6 ...q 9.64 6.85 53 8.85 -.9 AbdGlbInc FCO .84 9.8 ...q 9.48 8.36 15 8.54 -3.2 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 11 14.78 +1.7 AbdGChina GCH .03e .2 ...q 14.02 10.43 24 13.18 +5.8tAbdnIndo IF .52e ... ...q 8.18 7.15 69 7.24 -5.2 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.33 4 19.66 +2.8 AbdJapnEq JEQ .48e .7 ...q 9.89 7.92 45 8.91 -1.2 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 4 27.19 +1.8 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.65 20 13.00 +4.7 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 508 24.28 -11.3 Accenture ACN 2.66 1.7 27 165.58 114.82 4231 152.85 -.2 AccoBrds ACCO .06p ... 21 14.75 10.35 509 12.45 +2.0tAcmeU ACU .44 2.3 18 29.49 19.80 8 19.55 -16.5 AcornInt rs ATV ... ... ... 21.84 8.87 1 18.90 +7.1 ActiniumP ATNM ... ... ...dd 1.61 .36 815 .38 -43.5 Act Rep n GOP ... ... ... 22.96 19.73 1 21.55 +.3 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 7 20.86 -2.4 Actuant ATU .04 .2 72 27.95 21.50 1115 23.05 -8.9 Acuity AYI .52 .4 16 209.18 131.64 492 137.67 -21.8 Acushnet n GOLF ... ... ... 24.41 15.16 191 23.46 +11.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.63 443 14.87 -1.1 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 138 18.34 -7.6 AdmRsc AE .88 2.1 ...dd 50.59 32.80 21 41.33 -5.0 Adecaogro AGRO ... ... ... 11.92 7.51 1522 7.57 -26.8 Adient n ADNT 1.10 1.9 ... 86.42 57.40 606 59.38 -24.5 AdtalemGl ATGE .36 .8 19 50.00 30.15 451 47.90 +13.9 AdvAuto AAP .24 .2 21 151.72 78.81 1009 114.77 +15.1 AdvDisp n ADSW ... ... ... 25.71 20.94 470 21.90 -8.5 AdvDrainS WMS .28 1.1 23 28.15 17.90 225 26.15 +9.6 AdvSemi ASX .25e 3.4 ... 7.52 5.86 514 7.26 +12.0 Advansx n ASIX ... ... ... 46.51 24.72 265 34.76 -17.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 241 3.15 -26.7 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 109 15.28 -3.8 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 852 5.59 -6.7tAdvClEnh LCM .84 10.5 ...q 8.90 7.85 118 8.02 -3.8 AdSDorWr AADR .32e .5 ...q 64.00 45.76 27 59.36 +.9 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.39 38 36.65 +1.4 AdSNewT n FNG ... ... ... 24.13 19.78 54 22.07 +2.8 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.48 -1.7 AdvSmCap SCAP ... ... ... 36.97 30.13 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.24 -.2 AdvSSage HOLD .41e .4 ...q 99.70 99.03 2 99.04 -.2tAdvNtMS MINC 1.34e 2.8 ...q 48.92 48.01 13 48.07 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.09 +.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 7 68.51 -4.1 AdvMeidll MATH ... ... ...q 35.56 29.30 1 32.82 -2.8tAdMadGBd FWDB .73e 2.9 ...q 27.29 24.38 9 25.49 -1.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 2 31.11 +.1 AdMadDm FWDD .18e .3 ...q 57.19 46.53 3 52.41 -2.0 AdvActBear HDGE ... ... ...q 9.21 7.43 343 8.25 +5.2 Aecom ACM ... ... 11 39.90 30.15 777 35.51 -4.4tAegeanMP ANW .08 4.1 5 13.00 2.10 1045 1.95 -54.7 Aegon AEG .25e 3.7 ... 7.03 4.73 2612 6.77 +7.5 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 52 25.81 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 29 26.19 +.9 Aegon t AEB .77 3.1 ... 25.44 23.55 4 24.58 +1.6 Aegon42 AEK 2.00 7.5 ... 27.04 25.54 48 26.51 -.1 AerCap AER ... ... 8 55.67 42.35 904 50.38 -4.2 Aerocntry ACY ... ... 3 17.34 9.65 4 16.91 +11.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 230 4.12 -29.3 AerojetR AJRD ... ... ...dd 36.25 20.06 559 28.08 -10.0 Aetna AET 2.00 1.2 17 194.40 127.08 1336 170.75 -5.3 AffilMgrs AMG 1.20 .6 16 216.99 148.81 289 188.60 -8.1 Agilent A .60 .9 80 75.00 52.26 1750 68.20 +1.8 Agnico g AEM .44f ... 40 51.86 37.35 1816 42.37 -8.3 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 294 47.02 -8.6 Air Inds AIRI .60 35.9 ... 3.73 1.15 75 1.67 -1.2 AirLease AL .40 .9 5 50.70 34.42 623 42.68 -11.2 AirProd APD 4.40f 2.7 24 175.17 134.09 794 160.94 -1.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 516 20.05 -14.3 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 27 25.25 -5.0 AlamoGp ALG .44f .4 30 120.58 71.67 108 113.13 +.2 AlamosGld AGI .02 .4 ... 8.58 4.83 2425 5.23 -19.7 AlaskaAir ALK 1.28f 2.1 7 95.75 59.25 1449 62.16 -15.4 AlbnyIn AIN .68 1.1 49 68.85 43.85 115 64.05 +4.2 Albemarle ALB 1.34f 1.4 21 144.99 90.49 1692 94.36 -26.2 Alcoa Cp AA ... ... 15 57.50 29.55 5180 45.77 -15.0 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 357 23.17 -16.5 Alexanders ALX 18.00f 4.8 18 440.50 332.98 11 373.45 -5.7 AlexREE ARE 3.60 3.0 31 134.37 109.85 765 121.11 -7.3 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.51 -4.0 AlexcoR g AXU ... ... ... 1.85 1.10 295 1.43 -10.1 AlgonPw n AQN .47 ... ... 11.34 9.38 206 9.91 -11.2 Alibaba BABA ... ... 54 206.20 106.76 16740 190.50 +10.5 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 245 2.06 -43.9 AllegCp Y ... ... ...cc 639.42 521.07 96 605.94 +1.7 AllegTch ATI ... ... ...dd 30.25 14.54 1699 23.62 -2.2 Allegion ALLE .84f 1.0 ... 89.81 73.93 764 84.56 +6.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 3205 160.20 -2.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.2 21 81.24 66.64 263 70.94 -4.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 67 12.72 -6.4 AlliData ADS 2.28f 1.0 15 278.33 209.00 646 222.25 -12.3tAlliBNtlMu AFB .75 6.0 ...q 14.22 12.40 122 12.49 -6.8 AlliOne rs AOI ... ... ...dd 30.70 9.85 573 23.90 +80.4 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 210 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 261 26.50 +5.8 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1284 39.84 -6.5 AlliGlCvInc NCV .78 11.6 ...q 7.28 6.41 351 6.74 -4.1 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 331 5.94 -4.3 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 406 12.67 -2.9 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 106 20.94 -.9 Allz24Tgt n CBH ... ... ... 10.05 8.75 91 9.23 +1.4 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.95 43 22.65 +3.7 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 4 25.68 +.8 AllisonTrn ALSN .60 1.5 17 45.69 32.93 2248 38.77 -10.0 Allstate ALL 1.84f 1.9 14 105.36 79.09 1655 94.52 -9.7 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 32 25.60 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 37 26.62 +1.4 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 144 25.95 -.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 5 26.27 -.5 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 76 26.32 +.3 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 12 26.22 -1.4 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2514 26.68 -8.5 AlmadM n AAU ... ... ... 1.75 .71 178 .86 -16.8 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 40 30.23 -1.6 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 2 32.06 -3.0 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 2 30.54 +.6 AlpMoUSQ QMOM ... ... ... 31.51 24.45 12 30.53 +6.7 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 29.22 +.8 AlphaPro APT ... ... 17 4.25 2.60 19 3.35 -16.3 AlpGDDiv AGD .78 7.4 ...q 11.55 9.60 38 10.57 -2.1 AlpGPPrp AWP .60 9.7 ...q 6.98 5.63 253 6.20 -8.0 AlpTotDiv AOD .69 7.7 ...q 10.03 8.05 373 8.94 -5.6 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 5 41.91 -6.7 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 2 67.34 -3.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 26.82 +6.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 4 33.72 +5.3 AlpsRivFlex RFFC ... ... ... 35.25 30.68 21 32.43 -6.6 Alps RivDiv RFDA ... ... ... 33.92 27.27 4 31.42 -.8tAlpRvrCare RFCI ... ... ... 25.70 23.86 3 23.85 -3.4 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.22 -3.2 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 54 31.05 -7.6 AlpMedBrk SBIO ... ... ...q 37.20 24.10 22 35.20 +7.3 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 31 19.94 -3.7 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.90 -.9 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 7 24.88 -2.1tAlpAlerEn ENFR 1.35e 6.8 ...q 24.75 19.70 8 19.76 -14.4 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 64 27.53 -3.9 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 14 41.73 +.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 39 24.54 -2.4 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 675 43.27 -5.5 AlpAlerMLP AMLP 1.35e 14.5 ...q 12.89 9.14 18136 9.34 -13.4 Alteryx n AYX ... ... ... 38.88 14.79 309 37.03 +46.5 Altice n ATUS ... ... ...dd 35.29 17.80 3951 18.00 -15.2 AltisrcAst AAMC ... ... ...dd 116.00 58.35 2 58.60 -28.2 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.7 19 77.79 59.07 7171 59.60 -16.5 AlumChina ACH ... ... ... 23.54 11.01 99 13.64 -23.9 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 6 19.01 -7.7 AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 7 19.28 -11.8 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 6 19.79 -12.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 10 19.03 -7.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 7 21.81 -4.8 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 7 24.15 -6.7 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 14 23.45 -6.2 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 15 19.90 -10.3 AmberRd AMBR ... ... ...dd 10.29 6.14 85 8.92 +21.5 Ambev ABEV .05e .7 7 7.43 5.30 21579 7.20 +11.5 Ameren AEE 1.83 3.3 19 64.89 51.89 1329 54.85 -7.0 Ameresco AMRC ... ... 20 12.55 5.25 265 11.95 +39.0 AMovilL AMX .17e .9 17 19.52 14.09 2117 19.18 +11.8 AmMovl A AMOV ... ... ... 19.46 13.89 10 19.06 +12.1 AmAssets AAT 1.08f 3.4 20 44.83 30.62 420 32.22 -15.7 AmAxle AXL ... ... 4 20.27 13.38 1940 15.34 -9.9 AmCampus ACC 1.76 4.8 33 49.93 34.52 390 36.29 -11.6 AEagleOut AEO .55f 2.7 18 20.83 10.23 4493 20.02 +6.5 AEP AEP 2.48 3.7 17 78.07 63.32 2918 67.31 -8.5 AEqInvLf AEL .24f .8 18 35.79 22.23 878 30.46 -.9 AmExp AXP 1.40 1.5 16 102.39 75.51 2770 92.62 -6.7 AFnclGrp AFG 1.40 1.2 20 121.69 93.25 283 112.28 +3.4 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 10 25.78 -1.7 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 6 25.85 -1.4 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1046 19.24 -11.9 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 14 28.30 -.5 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 14 25.00 -8.7 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.68 7 25.04 -6.5 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.05 -8.4 AHm4R pfF AMHpF ... ... ... 26.27 23.14 6 23.49 -8.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 53.34 6978 54.21 -9.0 AmLorain ALN ... ... ...dd .58 .14 29 .20 +13.1tAMidstrm AMID 1.65 16.3 ...dd 15.25 10.10 261 10.15 -24.0sAmrRlty ARL ... ... ...dd 18.50 7.00 7 20.54 +59.8 AmRenAs n ARA ... ... ... 24.07 9.91 168 21.32 +22.5 AmShrd AMS ... ... 13 5.00 2.45 43 2.75 +5.9 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 363 52.86 -8.7 AmTower AMT 3.00f 2.1 42 155.28 120.44 2173 145.21 +1.8 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.18 117.60 -6.5 AVangrd AVD .08 .4 39 24.00 15.20 78 20.95 +6.6 AmWtrWks AWK 1.66 2.1 34 92.37 74.63 742 79.87 -12.7 AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.3 33 48.37 40.76 211 40.66 -12.0 Ameriprise AMP 3.32 2.2 14 183.90 118.84 1183 149.55 -11.8 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1649 84.95 -7.5 Ametek AME .36 .5 32 79.32 53.19 864 76.79 +6.0 AmiraNatF ANFI ... ... ... 7.05 3.85 72 4.19 +.5tAmpco AP ... ... ...dd 18.60 9.50 44 9.35 -24.6 Amphenol APH .76 .9 35 93.62 68.57 1153 87.09 -.8 AmpioPhm AMPE ... ... ... 4.95 .38 1051 3.09 -24.1 AmpSrLn n YESR ... ... ... 28.57 23.85 24.62 +.9 AmpDivOpt DIVO ... ... ... 30.56 24.80 0 27.59 -4.9 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 4.88 .67 335 1.14 +12.9 Amrep AXR ... ... 10 7.71 5.17 7 7.28 +3.7 Anadarko APC 1.00f 1.6 73 64.15 39.96 4950 62.59 +16.7tAnadrk 18 AEUA 3.75 12.5 ... 48.28 29.75 45 30.00 -13.4 Andeavor ANDV 2.36 2.3 37 121.71 75.11 2016 103.78 -9.2 AndeavLog ANDX 3.94f 9.0 23 55.79 42.17 462 43.77 -5.2 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.89 -2.7 AnglogldA AU ... ... ... 13.31 8.86 3612 9.85 -3.3 ABInBev BUD 3.19e 3.0 27 126.50 101.21 1483 107.75 -3.4 Anixter AXE ... ... 17 88.85 62.40 122 75.15 -1.1 Annaly NLY 1.20 11.4 12 12.73 10.00 7513 10.57 -11.1 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 25 25.36 -.5 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 20 25.13 -.9 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 190 24.20 -2.3 Annaly pfF NLYpF ... ... ... 26.59 24.54 133 25.19 -2.4 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.10 25.26 tAntero n AMGP .16e 1.0 ... 22.87 15.90 520 16.15 -18.1tAnteroMid AM 1.46f 5.8 20 35.55 24.76 642 25.16 -13.4 AnteroRes AR 1.00 5.1 41 23.56 16.31 3243 19.75 +3.9 Anthem ANTM 3.00f 1.4 17 267.95 163.87 1590 221.08 -1.7 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 445 53.99 -3.6 Anworth ANH .60 12.3 10 6.35 4.55 896 4.87 -10.5 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 25.91 -2.0 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 0 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.62 11 25.05 -.4 Aon plc AON 1.44 1.0 34 152.78 117.41 935 140.80 +5.1 Apache APA 1.00 2.7 24 54.64 33.60 3671 37.28 -11.7 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 771 39.10 -10.5 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 2 26.30 -4.0 ApolloCRE ARI 1.84 10.1 11 19.92 17.56 2130 18.26 -1.0 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.60 -.8 ApolloGM APO 2.06e 6.8 11 37.35 24.33 926 30.51 -8.8 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 49 24.86 -5.4 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 2 25.65 -1.6 ApollSrFlt AFT 1.08a 6.5 ...q 17.63 16.08 279 16.68 +2.8 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 34 15.66 -.6 AppHReit n APLE 1.20 7.0 28 20.19 16.72 1543 17.09 -12.4 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 120 72.00 +5.7 Aptargrp ATR 1.28 1.5 26 92.32 75.49 279 88.21 +2.2 Aptiv APTV 1.16 1.4 17 96.91 61.53 1704 85.04 +.2 AquaAm WTR .82 2.5 24 39.55 31.18 841 33.02 -15.8 Aquantia n AQ ... ... ... 18.49 9.60 317 16.91 +49.2 Acquavnt n WAAS ... ... ... 18.83 10.87 94 12.88 -17.0 Aramark ARMK .42 1.1 19 46.09 36.06 1378 39.87 -6.7 ArborRT ABR .84f 9.6 7 8.99 7.83 484 8.76 +1.4 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.30 -.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.12 -1.7 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 25.85 -1.3 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 7 37.50 19.59 3978 31.29 -3.2 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 200 93.30 +.2 ArchDan ADM 1.34f 3.1 18 46.26 38.59 2574 42.83 +6.9 Archrock AROC .48 5.3 23 13.65 8.30 1127 9.05 -13.8 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3038 23.38 -14.2 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 23 10.80 7.40 1505 8.90 -14.0 ArcusBio n RCUS ... ... ... 19.67 15.75 110 16.42 -4.5 Ardaugh n ARD .56 3.0 ... 24.54 17.43 75 18.98 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 119 7.95 -.6 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 81 12.42 -3.7 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 65 16.29 -.8 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 1373 21.75 +8.8 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 11 26.32 -.7tArgan AGX 1.00e ... 5 72.70 37.80 100 38.75 -13.9 AristaNetw ANET ... ... 64 311.67 128.66 1042 270.98 +15.0 ArkInnova ARKK ... ... ...q 45.35 23.63 312 41.51 +11.9 ArkIndInno ARKQ ... ... ...q 37.14 24.33 38 34.33 +4.2 ArkGenom ARKG ... ... ...q 30.51 19.81 78 27.36 +11.7 ArkWebX.O ARKW .94p .7 ...q 55.31 28.84 292 52.56 +14.1 Ark 3dPr n PRNT ... ... ... 27.21 22.21 8 24.42 +.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 9 20.15 -1.0 ArlingAst AI 2.20 18.9 6 15.17 9.90 761 11.66 -1.0 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.30 -.6 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.44 5 23.81 -1.8 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 5 24.83 -.4 ArmadaHof AHH .80f 6.0 18 16.00 12.66 393 13.37 -13.9 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 0 25.16 -1.1 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.55 14 24.79 -.9 ArmourR rs ARR 2.72 11.9 5 27.60 21.40 325 22.80 -11.4 ArmsFloor AFI ... ... 65 20.20 13.10 97 13.64 -19.4 ArmstrWld AWI ... ... 14 64.60 41.20 220 57.10 -5.7 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 22 17.03 -5.3 ArrowEl ARW ... ... 11 87.26 69.67 408 76.47 -4.9 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.55 -.6 ArtisanPtr APAM 2.40a 7.1 23 41.45 26.70 352 33.95 -14.1 AskanoG g AKG ... ... ... 2.83 .43 1008 .76 +7.6 AsburyA ABG ... ... 10 76.40 49.10 128 65.45 +2.3 AshHPrm AHP .64 6.8 7 11.34 8.44 188 9.40 -3.4 AshHPr pfB AHPpB ... ... ... 21.34 18.20 2 19.62 -1.9 AshfordHT AHT .48 7.6 ...dd 7.20 5.42 421 6.31 -6.2 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 6 25.55 +1.5 AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.70 -6.7 AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 12 23.50 -6.4 AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 8 23.75 -6.5 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 16 23.90 -4.8 Ashford AINC ... ... ...cc 109.82 47.03 2 91.07 -2.1 Ashland ASH .90m 1.3 39 77.16 58.99 1035 69.59 -2.3 AsiaPc APB .61e 2.0 ...q 15.71 11.99 18 14.31 -.7 AsiaTigr GRR .07e .6 ...q 13.65 11.04 12.49 +1.0 AspenAero ASPN ... ... ...dd 5.58 3.95 225 4.25 -12.9 AspenIns AHL .96 2.2 ...dd 54.10 34.80 662 42.85 +5.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 9 26.17 -4.1 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 10 24.59 -4.6 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.92 -4.6 AsscBc pf D ASBpD ... ... ... 26.65 23.92 5 24.87 -4.2 AsscdBanc ASB .60f 2.4 18 27.20 20.95 1188 25.40 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 10 37.00 +8.5 Assurant AIZ 2.24 2.5 35 106.99 84.34 658 90.84 -9.9 AssuredG AGO .64f 1.8 7 45.73 32.97 2685 36.53 +7.9 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 3 25.63 -1.5 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 4 25.31 -3.2 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 25.21 +.6 AsteriasBio AST ... ... ...dd 4.30 1.65 425 1.75 -22.2 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 3736 34.76 +.2 AtHomGr n HOME ... ... 51 34.02 14.81 1577 31.34 +3.1 Atento SA ATTO .34p ... 11 12.90 7.65 66 7.90 -22.2 Athene n ATH ... ... ... 55.22 45.15 1766 49.16 -4.9 AtkoreInt n ATRK ... ... ... 26.80 15.05 314 19.58 -8.7 AtlPwr g AT .12 ... ...dd 2.70 1.80 405 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.46 742 81.69 -4.9 AurynRs n AUG ... ... ... 3.00 1.24 118 1.33 -19.1 AutoNatn AN ... ... 12 62.02 38.20 863 47.10 -8.2 Autohome ATHM ... ... 36 92.65 28.63 749 87.24 +34.9 Autoliv ALV 2.32 1.6 24 152.57 96.08 356 149.07 +17.3 AutoZone AZO ... ... 14 797.89 491.13 415 638.46 -10.2 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 8 2.23 +11.7 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 551 158.83 -11.0 Avangrid n AGR 1.73 3.5 38 53.46 42.42 233 49.77 -1.6 AvayaHl n AVYA ... ... ... 23.76 19.08 741 22.79 +13.9 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 801 105.76 -7.9 Avianca AVH .18e 2.1 ... 9.76 6.37 231 8.74 +8.8 AvinoSG g ASM ... ... ... 1.90 1.14 70 1.37 +2.2 Avista AVA 1.49f 2.9 29 52.83 38.35 283 51.81 +.6 Avnet AVT .76f 1.8 10 45.99 35.67 354 41.91 +5.8 Avon AVP ... ... 28 4.90 1.85 4072 2.84 +32.1 Axalta AXTA ... ... ...dd 38.20 27.77 1554 30.18 -6.7 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 664 56.68 +12.8 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 7 24.70 -2.1 AxisCap pfE AXSpE ... ... ... 25.85 23.39 77 24.79 -1.5 Azul n AZUL ... ... ... 34.63 19.43 303 34.31 +44.0 AzurePwr n AZRE ... ... ... 22.00 12.53 2 13.91 -2.0B -tB&G Foods BGS 1.86 7.5 7 43.10 25.05 1582 24.75 -29.6 B2gold g BTG ... ... 70 3.30 2.15 3445 2.80 -9.7 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 4207 52.22 +5.0 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 24 25.05 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 37 24.89 -.6 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 20 25.02 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 15 26.39 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 292 22.85 -9.3 BBX Cap n BBX .03 .3 ... 9.39 5.87 170 9.23 +15.8tBCE g BCE 3.02f ... ... 49.06 42.34 1027 42.22 -12.1 BG Staffing BGSF 1.00 5.5 22 18.85 14.05 35 18.09 +13.5 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.71 -.7 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 1707 44.82 -2.5 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1140 39.88 -1.0 BP MidPt n BPMP ... ... ... 23.00 17.00 152 17.28 -16.0 BP PLC BP 2.38 5.9 22 44.62 33.83 6791 40.42 -3.8 BP Pru BPT 3.60e 15.1 4 27.95 18.55 284 23.85 +18.7tBRF SA BRFS ... ... ... 15.50 7.21 2158 7.00 -37.8 BRT BRT .80f 7.0 10 13.99 7.36 41 11.41 -3.2 BT Grp s BT .99e 6.3 ... 21.16 15.41 1061 15.71 -13.8sBWX Tech BWXT .64f .9 36 66.79 45.79 996 67.37 +11.4 B&W Ent n BW ... ... ...dd 12.06 1.61 1484 4.37 -23.1 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 48 18.50 -4.5 BadgerMtr s BMI .52 1.1 40 52.10 35.25 87 46.70 -2.3 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 6502 29.91 -5.5 BallCorp s BLL .40 1.0 20 43.24 35.60 2567 39.31 +3.9 Ballanty BTN ... ... ...dd 7.35 3.95 2 4.50 -3.2 BanColum CIB 1.27e 3.0 ... 48.74 36.38 442 42.76 +7.8 BancCalif BANC .52 2.7 12 23.40 17.10 620 19.20 -7.0 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 1 25.70 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.10 -1.2 BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 3 26.33 -.8 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2649 7.82 -8.0 BcoBrades s BBDO .02r .2 ... 13.09 7.47 1 10.59 +14.2 BcoBrad s BBD .06a .5 ... 13.18 7.83 9029 11.61 +13.3 BcoLatin BLX 1.54 5.5 13 30.50 25.51 91 28.15 +4.6 BcoMacro BMA ... ... ... 136.10 82.68 94 108.60 -6.3 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 8545 6.56 +.3 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 781 11.29 +16.8 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 282 32.42 +3.7 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 57 101.14 +4.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 640 32.05 +1.9 Bcp NJ BKJ .24 1.4 28 18.55 14.38 4 17.40 -4.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 11 21.29 -2.2 BkofAm BAC .48 1.6 20 33.05 22.07 83191 30.44 +3.1 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 16 25.54 -1.8 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 12 23.70 +1.4 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 18 25.49 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 9 23.67 -.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 18 25.74 -2.7 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 7 1290.01 -2.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 43 26.28 -3.2 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 68 26.77 -.9 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 57 26.24 -3.5 BkAm pfC BACpC ... ... ... 27.83 25.41 46 26.48 -3.5 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 23 23.47 -.1 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 4 22.04 +2.0 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 6 22.01 +1.7 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 240 45.44 +25.2 BkHawaii BOH 2.08 2.5 19 89.09 74.72 170 82.96 -3.2 BkMont g BMO 3.71e ... ... 84.71 66.75 408 75.52 -5.6 BkNYMel BK .96 1.8 15 58.99 45.89 4709 52.14 -3.2 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.13 BkNova g BNS 2.32 3.8 10 66.78 53.86 813 61.60 -4.5 BankUtd BKU .84 2.1 15 43.84 30.37 621 40.38 -.8 BarHarbr s BHB .75 2.6 20 33.05 25.09 34 28.88 +6.9How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2274 Declined 652 New Highs 21 New Lows 182 Vol. (in mil.) 3,494 Pvs. Volume 3,808 2,308 2,427 2053 811 50 103 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 SM ONDJF 23,480 24,440 25,400 Dow Jones industrialsClose: 24,202.60 Change: 669.40 (2.8%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 6,960 7,300 7,640 Nasdaq compositeClose: 7,220.54 Change: 227.88 (3.3%) 10 DAYSDOW 24232.30 23741.22 24202.60 +669.40 +2.84% t t t -2.09% DOW Trans. 10387.14 10167.13 10373.21 +209.89 +2.07% t t t -2.25% DOW Util. 681.14 674.55 680.17 +6.49 +0.96% t t t -5.97% NYSE Comp. 12444.40 12241.48 12433.10 +255.40 +2.10% t t t -2.93% NASDAQ 7225.83 7022.34 7220.54 +227.88 +3.26% t t s +4.59% S&P 500 2661.36 2601.81 2658.55 +70.29 +2.72% t t t -0.56% S&P 400 1880.37 1846.81 1879.46 +39.99 +2.17% t t t -1.11% Wilshire 5000 27630.73 27045.23 27605.57 +692.93 +2.57% t t t -0.68% Russell 2000 1543.81 1513.54 1543.72 +33.64 +2.23% t t s +0.53% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, March 27, 2018

PAGE 58

Br iPthCrd OILB ... ... ... 65.30 42.69 2 65.13 +10.1 BarFIEur FEEU ... ... ...q 148.71 99.32 2 122.32 -7.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 2 159.68 -6.7 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 164.32 +3.8tBarSelMLP ATMP 1.17e 6.4 ...q 24.18 18.24 30 18.34 -11.6 BiP Cmdty DJP ... ... ...q 24.87 21.61 149 24.28 -.5 BarcGSOil OIL ... ... ...q 7.47 4.45 1442 7.40 +13.1 BarcGsci36 GSP ... ... ...q 16.08 11.96 3 15.98 +2.8 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 145.13 -8.8 BiPCop JJC ... ... ...q 37.88 27.93 16 33.54 -10.6 BiPNickel JJN ... ... ...q 17.50 10.11 4 15.77 +2.5 BiPSPBWrt BWV ... ... ...q 80.07 71.68 79.74 +1.6sBiP GCrb GRN ... ... ...q 16.71 5.17 38 17.16 +67.9 BiPGbpUsd GBB ... ... ...q 37.80 32.63 36.91 +5.2 BiPEurUsd ERO ... ... ...q 46.90 39.27 3 45.95 +5.4 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.44 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 0 31.13 +2.3 BiP Sugar SGG ... ... ...q 37.45 24.67 41 24.96 -19.2 BiP Softs JJS ... ... ...q 36.43 28.56 28.56 -10.6 BiP PrM JJP ... ... ...q 60.90 54.86 59.66 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 1 19.43 +3.2 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 2 53.85 +3.2 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 82.90 -6.1 BiP Coffee JO ... ... ...q 20.11 14.16 143 14.39 -8.3 BiPGrain JJG ... ... ...q 31.12 24.11 44 25.85 +6.1sBiP Cocoa NIB ... ... ...q 32.49 21.17 135 32.48 +42.3 BiP Alum JJU ... ... ...q 19.99 16.22 1 17.69 -11.3 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.87 112 26.41 -1.0 BiPIndMet JJM ... ... ...q 30.93 22.74 0 28.17 -7.7 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .2 ...q 50.00 43.56 50.00 +3.3 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 tBiPLive COW ... ... ...q 26.25 21.22 20 21.15 -10.9 BiPEngy JJE ... ... ...q 6.92 4.67 6.39 +1.5 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 52.00 47.55 52.00 +9.4 BiPAsia8 AYT 1.21e 2.8 ...q 45.81 38.77 2 43.74 +4.5 B iPInvVIX XXV ... ... ...q 45.60 37.00 0 38.05 +.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 6 116.86 +.3tBiPSPMLP IMLP 1.22e 7.7 ...q 21.15 15.82 5 15.79 -12.2 Barclay BCS .15e 1.3 ... 12.47 9.29 4142 11.97 +9.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.23 17.32 6 19.70 -14.1 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 242 21.24 +21.4 B iPVxST rs VXX ... ... ...q 73.60 25.59 35033 46.13 +65.2 BarcWomLd WIL ... ... ...q 70.29 59.73 64.42 -4.0 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 24 15.00 -1.7 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 11 14.64 +3.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.1 ...dd 11.12 4.99 342 6.62 -19.7 BarnesNob BKS .60 12.0 ...dd 9.45 4.10 875 5.00 -25.4 Barnes B .56 .9 56 72.87 49.31 159 60.60 -4.2 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.93 -7.2 BarrickG ABX .12 .9 27 20.37 11.07 12680 12.76 -11.8 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.03 344 14.51 -38.2 Baxter s BAX .64 1.0 31 72.58 51.57 2287 65.49 +1.3 BaytexE g BTE ... ... 5 3.63 2.13 1421 2.92 -2.7 BeazerHm BZH ... ... 18 23.24 11.58 507 16.18 -15.8 BectDck BDX 2.92 1.4 87 248.39 175.66 1091 215.25 +.6 BectDk pfA BDXA ... ... ... 63.84 54.18 123 57.99 +.2 Belden BDC .20 .3 13 87.15 64.51 2257 69.58 -9.8 Belden pfB BDCpB ... ... ... 114.45 89.66 512 95.64 -7.2 Belltrx g rs BXE ... ... 1 4.25 .99 26 1.08 -37.2 Belmond BEL ... ... ...cc 14.20 11.00 282 11.60 -5.3 Bemis BMS 1.24f 2.9 18 50.47 40.60 506 43.39 -9.2 BenchElec BHE .15p ... 21 35.80 27.05 354 30.60 +5.2 Berkley WRB .56 .8 20 74.43 62.00 432 71.73 +.1 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 15 25.14 -.3 Berkly pfC WRBpC ... ... ... 27.24 24.53 8 25.55 -2.4 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 12 25.13 -3.1 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299499.91 +.6 BerkH B BRK/B ... ... 27 217.62 160.93 5218 199.34 +.6 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 141 38.15 +4.2 BerryPlas BERY ... ... 21 61.71 47.24 2381 53.96 -8.0 BestBuy BBY 1.80f 2.6 21 78.59 47.68 3501 69.51 +1.5 Best Inc n BSTI ... ... ... 13.25 8.08 1754 10.84 +20.7tBigLots BIG 1.20f 2.7 12 64.42 43.11 1276 43.76 -22.1 BiglariHld BH ... ... 10 451.15 290.05 2 407.82 -1.6 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 67 279.59 198.25 137 253.50 +6.2 BioRadB BIO/B ... ... 65 271.00 208.00 0 250.90 +5.3tBiohvnPh n BHVN ... ... ... 39.51 18.95 12375 22.96 -14.9 BioPhrmX BPMX ... ... ...dd .90 .10 6304 .27 +145.5 BioTime BTX ... ... 3 3.50 2.10 421 2.51 +16.7 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.12 227 1.28 -1.5tBitautoH BITA ... ... 28 54.42 21.95 1571 21.48 -32.5 BlkHillsCp BKH 1.78 3.4 16 72.02 50.49 482 52.89 -12.0 BlkHCp un BKHU ... ... ... 78.74 56.40 101 58.59 -11.4 BlKnight n BKI ... ... ... 53.00 42.70 2130 47.65 +7.9 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 92 17.04 -5.0 BlackBerry BB ... ... 16 14.55 8.47 5476 13.09 +17.2 BlackRock BLK 11.52f 2.1 24 594.52 375.52 671 540.72 +5.3tBlrk22Gl n BGIO ... ... ... 10.20 9.30 73 9.30 -5.1 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 157 22.36 -3.6 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 28 14.76 +1.4 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 216 13.00 -5.7tBlkCorBd BHK .78 6.0 ...q 14.26 12.93 172 12.91 -8.0 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 362 10.51 -3.9tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.55 269 12.58 -5.6 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 119 11.65 -.4 BlkEngyRs BGR 1.32 9.9 ...q 15.50 12.32 95 13.32 -6.1 BlkEnhC&I CII 1.20 7.7 ...q 17.08 14.17 292 15.56 -5.0 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 897 8.71 -5.6 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 10 12.97 -3.2 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 204 14.49 +5.1 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 32 13.92 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 18 14.26 -1.1 BlkGlbOp BOE 1.16 10.2 ...q 13.08 9.88 215 11.44 -8.6 BlkHlthSci BME 2.40 7.0 ...q 38.00 32.81 27 34.53 -5.4 BlkIT BKT .37 6.4 ...q 6.40 5.76 66 5.85 -5.2 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 433 6.00 -8.0 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 36 13.65 -8.5 BlkLtdD BLW .95 6.4 ...q 16.30 14.93 72 14.96 -5.9 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 14 11.23 -6.4tBlkMDMB BZM .65 4.2 ...q 15.90 13.20 8 13.10 -3.8 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 13.57 -2.7tBlkMultSec BIT 1.40a 8.4 ...q 18.77 16.61 144 16.71 -7.9 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 117 13.03 -6.4 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 9 12.75 -6.3tBlkMunihCA MUC .64 4.9 ...q 15.19 13.10 94 13.16 -7.3tBlkMunHIQ MFL .86 6.6 ...q 15.33 12.93 98 12.95 -11.4tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.46 96 12.55 -6.3tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.25 85 13.29 -8.1 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 12 12.43 -7.1tBlkMunHQ2 MUE .82 6.7 ...q 14.33 12.17 117 12.20 -12.3 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.20 112 13.28 -9.4tBlkMunyInv MYF .97 7.1 ...q 17.88 13.72 48 13.67 -7.9 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 15 13.07 -6.2 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 120 13.24 -5.4tBlMunyNYQ MYN .57a 4.7 ...q 13.43 11.97 82 12.10 -6.3 BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 17 13.51 -5.9 BlMunyQlty MQY .96 6.9 ...q 16.10 13.83 76 13.85 -8.7tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.49 226 12.52 -9.3tBlkMuniast MUA .65a 4.9 ...q 15.84 13.35 68 13.35 -10.8 Blk2018 BPK .06 .4 ...q 15.10 14.71 13 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 24 15.15 +1.0 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 22 14.24 -6.0 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.70 7 13.79 -6.9 BlkMunIIT BBF .87 6.7 ...q 15.80 13.03 11 13.03 -7.1tBlkMuIQT BYM .86 6.7 ...q 15.24 12.98 53 12.97 -8.6tBlkMuIT BFK .78 6.1 ...q 14.72 12.76 133 12.80 -9.2tBlkMuIT2 BLE .95a 7.2 ...q 15.87 13.32 102 13.34 -7.6 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 53 21.07 -5.7tBlkMunienh MEN .73a 6.9 ...q 12.46 10.49 53 10.55 -9.5tBlkMunihld MHD .89a 5.9 ...q 18.25 15.12 26 15.10 -8.6tBlkMunihd2 MUH .81a 5.8 ...q 16.63 13.78 7 13.85 -6.3tBlkMunvst MVF .64a 7.3 ...q 10.02 8.76 201 8.77 -8.7tBlkMuniv2 MVT .88a 6.1 ...q 16.18 14.45 45 14.37 -7.0 BlkMunyAZ MZA .83 5.3 ...q 17.90 14.03 8 15.61 -3.5tBlMunyldCA MYC .74a 5.8 ...q 15.72 13.26 65 13.34 -9.8tBlkMuniyld MYD .80a 6.0 ...q 15.73 13.27 63 13.25 -8.7tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.96 39 13.95 -11.7tBlMunQlt2 MQT .80 6.7 ...q 13.91 11.93 31 11.95 -8.8tBlkNJMB BLJ .83a 6.1 ...q 16.21 13.60 5 13.71 -6.9tBlkNJIT BNJ .76 5.4 ...q 16.35 13.97 7 13.95 -7.3 BlkNY18 BLH .03 .2 ...q 14.99 14.66 6 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 6 13.10 -11.0tBlkNYIQT BSE .69 5.6 ...q 14.00 12.35 13 12.40 -5.8 BlkNYIT BNY .83 6.4 ...q 15.50 12.98 35 13.03 -8.9 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.90 12 12.99 -12.3 BlkRsCmdy BCX .79 8.8 ...q 10.50 7.76 264 8.90 -9.0 BlkSciTch BST 1.20 3.9 ...q 34.26 20.44 193 31.10 +16.5tBlkStMT BSD .78a 6.2 ...q 15.61 12.50 21 12.54 -8.3 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 33 19.49 -9.9 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.83 -8.0 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 52 18.18 +1.0 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 86 15.84 +.8 Blackstone BX 2.70e 8.4 15 37.52 28.85 5065 32.25 +.7 BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 821 31.65 -1.6 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 100 16.28 +2.3 BlockHR HRB .96 3.7 21 31.80 22.82 3307 25.79 -1.6 BlonderT BDR ... ... ...dd 1.29 .38 646 .76 +25.4tBlueAprn n APRN ... ... 7 10.10 2.00 5050 1.96 -51.4 BlueCapRe BCRH 1.20 9.7 ...dd 20.20 11.00 41 12.35 +2.5 BluegVac n BXG .15p ... ... 22.47 13.00 33 21.82 +19.5 BlueLinx rs BXC ... ... 10 38.77 7.57 356 33.44 +242.6 BluerkRsd BRG 1.16 14.1 ...dd 13.77 7.02 323 8.22 -18.7 BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.55 10 24.67 -6.5 BluerkR pfD BRGpD 1.78 8.4 ... 26.25 20.95 6 21.30 -15.5 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 2 23.07 -9.4 BdwlkPpl BWP .40 3.9 9 18.79 10.17 838 10.31 -20.1 Boeing BA 6.84f 2.1 34 371.60 175.47 5217 328.97 +11.5 BoiseCasc BCC .28 .7 19 45.95 26.25 885 39.65 -.6 BonanzaCE BCEI ... ... 37 101.25 23.33 188 27.41 -.7 BootBarn BOOT ... ... 21 20.31 5.90 315 18.05 +8.7 BoozAllnH BAH .76f 2.0 20 40.25 31.06 544 38.22 +.2 BorgWarn BWA .68 1.4 14 58.22 37.54 1229 50.31 -1.5 BostBeer SAM ... ... 23 202.35 128.70 164 186.55 -2.4 BostProp BXP 3.20f 2.7 24 137.35 111.57 821 119.87 -7.8 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 3 24.55 -2.8 BostonSci BSX ... ... 19 29.93 24.29 7374 27.25 +9.9 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.24 391 10.73 -3.2 BovieMed BVX ... ... ...dd 4.29 1.87 38 2.99 +15.0 BowlA BWL/A .68 4.5 42 16.64 13.43 15.00 Box Inc n BOX ... ... ...dd 24.50 16.26 1977 21.32 +.9 BoydGm BYD .20 ... 21 40.44 21.30 1127 31.99 -8.7 BradyCp BRC .83 2.2 25 40.25 31.70 150 37.25 -1.7tBrandyw BDN .72 4.7 17 18.69 15.26 1198 15.45 -15.1 BrasilAgro LND ... ... ... 4.55 3.21 1 3.90 +11.3 Braskem BAK .78e 2.7 ... 33.73 17.44 207 28.53 +8.6 BridgptEd BPI ... ... 28 15.85 5.71 107 6.65 -19.9 BrigStrat BGG .56 2.6 13 27.34 20.00 207 21.36 -15.8sBrightHrz BFAM ... ... 52 103.52 69.49 517 104.67 +11.4 BrghtSch n BEDU ... ... ... 28.18 10.79 249 15.63 -16.3 Brinker EAT 1.52 4.3 11 45.81 29.50 1164 35.27 -9.2 Brinks BCO .60 .8 ...cc 88.10 52.70 540 71.30 -9.4 BrMySq BMY 1.60 2.5 63 70.05 51.56 6198 63.40 +3.5 BristowGp BRS .28 2.1 ...dd 17.35 6.21 373 13.35 -.9 BritATob s BTI 2.24e 4.0 ... 73.41 53.38 2128 55.71 -16.8 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 1950 14.89 -20.2 BroadrdgF BR 1.46 1.4 33 109.19 66.49 607 108.00 +19.2 Brookdale BKD ... ... ...dd 15.66 6.39 3958 6.85 -29.4 BrkfdAs g s BAM .60f 1.5 14 44.33 35.70 1071 39.40 -9.5 BrookBus n BBU .25 .7 ... 40.01 24.15 12 35.70 +3.4 BrkfDtla pf DTLAp 1.91 7.1 ... 31.31 23.62 54 26.94 -6.5 BrkGblInf INF 1.40 12.2 ...q 14.20 11.39 96 11.52 -10.9 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 298 40.95 -8.6 BrkRlAs n RA .20p ... ... 24.39 21.06 93 21.62 -7.5 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.08 62 30.50 -12.6 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.2 27 53.87 41.10 425 51.04 -.8 BrownFA s BF/A .79 1.5 31 56.10 34.35 19 53.04 +6.1 BrownFB s BF/B ... ... ... 56.81 36.33 779 54.00 Brunswick BC .76 1.3 16 64.45 48.04 764 59.13 +7.1tBuckeye BPL 5.05 13.1 11 69.95 38.35 866 38.46 -22.4 Buckle BKE 1.00e 4.7 11 25.11 13.50 383 21.35 -10.1 Buenavent BVN ... ... ...dd 16.53 10.87 609 14.87 +5.6 BldBear BBW ... ... 19 11.90 7.25 127 9.20 BungeLt BG 1.84 2.5 32 83.75 63.87 1022 73.19 +9.1 BurlStrs BURL ... ... 31 132.90 79.07 724 132.17 +7.4 BylineBc n BY ... ... ... 24.80 19.02 65 23.13 +.7C -C&J Eng n CJ ... ... ... 37.86 22.99 373 25.86 -22.7tCTrkMH23 MLPC .89e 6.8 ...q 17.73 13.22 1 13.17 -13.5tCtrMillr n MLPE ... ... ... 26.92 21.10 0 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.03 270 17.90 -3.6 CAI Intl CAI ... ... 6 40.11 14.43 233 21.59 -23.8 CBIZ Inc CBZ ... ... 21 19.65 13.45 147 18.50 +19.7 CBL Asc CBL .80m 17.8 2 10.11 4.00 4509 4.49 -20.7tCBL pfD CBLpD 1.84 11.1 ... 24.96 16.87 106 16.60 -24.1tCBL pfE CBLpE 1.66 10.7 ... 25.08 15.44 16 15.45 -29.9 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 402 7.21 -9.0 CBRE Grp CBRE ... ... 18 48.39 32.30 1805 46.75 +7.9 CBS A CBS/A .72f 1.4 15 71.07 49.33 2 51.40 -14.0 CBS B CBS .72 1.4 12 70.10 49.24 4727 51.69 -12.4 CCA Inds CAW ... ... 15 3.81 2.90 0 3.05 -3.2 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 2579 37.35 -12.2 CGG rs CGG ... ... ... 7.67 1.88 59 1.92 -57.0 CGI g GIB ... ... ... 59.89 46.40 186 57.84 +6.5 CIT Grp CIT .64 1.2 50 56.14 42.20 779 52.16 +6.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 10.30 +1.2 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 2620 43.82 -7.4 CNA Fn CNA 1.20a 2.4 15 55.62 43.03 211 50.06 -5.6 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 2108 12.35 -7.8 CNO Fincl CNO .36 1.6 14 26.47 19.37 1100 22.13 -10.4 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 164 151.20 +5.3 CNX Midst CNXM 1.25 6.7 11 23.78 15.25 122 18.58 +10.8 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2558 15.70 +7.3 ConslCoal n CCR ... ... ... 16.65 13.15 19 14.45 -7.7 CONSOL n CEIX ... ... ... 41.89 19.51 253 29.42 -25.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 49 14.56 +26.6 CPI Aero CVU ... ... 14 10.05 5.55 44 9.18 +2.6 CRH Med CRHM ... ... ... 9.25 1.46 36 2.70 +1.9 CRH CRH .72e 2.1 ... 39.32 32.47 655 33.82 -6.3 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 3 17.80 +1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 2469 41.40 +38.4tCSS Inds CSS .80 4.5 73 30.29 17.50 105 17.60 -36.8 CTS CTS .16 .6 23 28.75 19.30 48 27.35 +6.2 CURO Gp n CURO ... ... ... 17.97 13.50 287 17.08 +21.3 CVR Engy CVI 2.00 6.5 ...cc 39.70 16.75 312 30.80 -17.3 CVR Ptrs UAN .71e 21.3 ...dd 5.08 2.58 138 3.34 +1.8 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 272 13.20 -20.2 CVS Health CVS 2.00 3.2 11 84.00 60.78 7497 61.60 -15.0 CWA Inco n CWAI ... ... ... 26.93 24.69 3 24.70 -3.3 CYS Invest CYS .88 13.4 6 8.98 6.25 2010 6.56 -18.3 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 2 24.78 -1.0 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 10 24.19 -2.4 CabGS t34 GYB .83 3.6 ... 23.75 21.96 6 23.00 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 8 13.35 -9.5 CabAT&T34 GYC .83 3.7 ... 24.90 22.01 22.60 +.2 CableOne n CABO 7.00 1.0 37 788.00 624.92 46 694.10 -1.3 Cabot CBT 1.26 2.2 16 68.63 50.21 336 56.53 -8.2 CabotO&G COG .24f 1.0 45 29.57 21.40 8976 23.97 -16.2 CACI CACI ... ... 14 159.40 112.10 139 148.10 +11.9 Cactus n WHD ... ... ... 27.96 19.18 630 27.20 +34.3 CadencB n CADE .13 .5 ... 29.30 20.00 223 27.63 +1.9 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 2 7.26 -1.8 Caleres CAL .28 .8 17 34.34 22.39 290 33.34 -.4 CalifRes rs CRC ... ... ...dd 25.06 6.47 1774 17.87 -8.1 CalifWtr CWT .75f 2.0 26 46.15 32.75 322 36.90 -18.6 Calix CALX ... ... ...dd 7.38 4.65 150 6.80 +14.3sCallGolf ELY .04 .2 35 16.59 10.93 741 16.45 +18.1 CallonPet CPE ... ... 27 13.92 9.34 3735 12.37 +1.8 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 3 50.75 -1.0 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .62 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 251 52.60 +9.6 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 9 37.70 -1.8 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 8 26.00 -1.4 CambGblV GVAL .54e 2.0 ...q 28.50 21.72 40 26.38 +3.0 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 153 27.45 +.2 CambGlAss GAA .55e 2.0 ... 28.60 25.29 10 27.55 +.2 CambrEmS EYLD ... ... ... 38.25 28.65 10 37.58 +8.3 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 266 25.04 -3.0 CambTail n TAIL ... ... ... 25.57 21.44 12 22.27 -1.4 CamValMom VAMO ... ... ...q 28.07 22.55 39 24.80 -.6 CamdenPT CPT 3.08f 3.8 22 96.39 78.19 455 82.00 -10.9 Cameco g CCJ .40 ... ... 11.91 7.68 3303 9.11 -1.3 CampSp CPB 1.40 3.3 14 59.14 40.99 2513 42.47 -11.7 CampWrl n CWH .54 1.7 ... 47.62 26.30 1398 31.95 -28.6 Can-Fite CANF ... ... 6 2.75 1.24 112 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.50 422 34.71 +10.0 CIBC g CM 5.32f ... 10 100.01 77.20 491 88.98 -8.7 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1563 71.80 -13.0 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3564 29.84 -16.5 CP Rwy g CP 1.87 ... ... 188.80 144.77 443 173.30 -5.2 CannaeHl n CNNE ... ... ...dd 19.58 16.16 340 18.98 +11.5 Canon CAJ ... ... ... 40.67 30.79 304 36.38 -2.7 CantelMed CMD .14e .1 74 123.60 69.21 182 113.33 +10.2 CapOne COF 1.60 1.7 27 106.50 76.05 2854 95.07 -4.5 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 15 25.94 -.9 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 13 26.49 -1.2 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 40 26.60 -1.6 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 27 25.17 -.6 CpOne pf H COFpH ... ... ... 27.19 25.12 14 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 22.95 132 24.70 -1.3 CapSenL CSU ... ... ...dd 16.72 10.35 464 10.95 -18.8 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 447 8.60 -.6 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.61 38 25.10 -1.0 CarboCer CRR ... ... ...dd 13.11 5.83 441 7.75 -23.9 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 3248 62.10 +1.4 Care.com CRCM ... ... ...cc 20.88 11.26 221 17.87 -.9 Carlisle CSL 1.48 1.4 18 119.21 92.09 399 105.21 -7.4 CarMax KMX ... ... 16 77.64 54.29 1328 60.59 -5.5 Carnival CCL 1.80 2.7 17 72.70 57.39 4491 65.80 -.9 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 555 65.59 -1.0 CarpTech CRS .72 1.7 34 54.61 34.24 565 43.42 -14.8 CarrSrv CSV .30f 1.1 24 28.96 23.15 73 27.62 +7.4 Cars.cm CARS ... ... ... 32.28 20.94 2042 28.38 -1.6 Carters CRI 1.80f 1.7 17 129.00 79.76 628 105.78 -10.0 Carvana A n CVNA ... ... ... 24.89 8.14 358 22.33 +16.8 CastleBr ROX ... ... ...dd 2.22 .98 246 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 164 3.45 -8.0 Catalent CTLT ... ... 70 47.87 27.48 1121 40.51 -1.4 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 308 12.44 -5.3 Caterpillar CAT 3.12 2.1 26 173.19 91.00 5448 149.19 -5.3 CatoCp CATO 1.32 8.9 16 23.30 10.76 422 14.90 -6.4 CedarF FUN 3.56 5.5 17 72.56 59.66 123 64.91 -.1 CedarRlty CDR .20 5.3 9 6.29 3.62 469 3.78 -37.8tCedarR pfB CDRpB 1.81 7.7 ... 26.06 23.62 4 23.55 -6.8tCedrRT pfC CDRpC 1.63 7.7 ... 25.39 21.20 71 21.14 -15.6 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8tCel-Sci rs CVM ... ... ... 3.93 1.46 140 1.45 -23.3 Celadon CGI .08 2.0 20 8.53 1.30 456 3.95 -38.3 Celanese CE 1.84 1.9 13 114.00 83.34 984 98.47 -8.0 Celestic g CLS ... ... 9 14.74 9.79 619 10.61 +1.2tCellcom CEL ... ... 8 10.66 7.08 20 7.02 -31.2 Cementos CPAC .50e 4.1 ... 13.49 10.02 0 12.14 -2.1 Cemex CX .29t ... ... 10.37 6.45 11270 7.02 -6.4 Cemig pf CIG .08e 3.1 ... 3.29 1.89 2696 2.61 +26.7 Cemig CIG/C .08e 3.6 ... 3.75 1.81 2.20 +18.9 CenovusE CVE .20 ... 6 11.52 6.76 3592 8.30 -9.1 Centene s CNC ... ... 19 112.42 69.20 1344 101.70 +.8 CC MLPInf CEN 1.25 14.7 ...q 12.93 8.12 273 8.48 -14.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 4172 26.84 -5.4 CentElBr B EBR/B ... ... ... 9.06 4.60 35 7.87 +15.9 CentElecBr EBR ... ... ... 7.86 3.49 262 6.81 +19.5 CnEurRusT CEE .56e 2.2 ...q 28.32 20.75 26 25.37 +4.0 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 122 28.33 -5.0 CentSecur CET 1.78e .7 ...q 29.00 23.69 45 26.87 -1.9 CentrusEn LEU ... ... ...dd 6.45 3.30 14 3.73 -7.0 CentCmtys CCS ... ... 15 36.00 21.90 148 30.60 -1.6 CntryLink CTL 2.16 13.3 7 27.61 13.16 14765 16.21 -2.8 Cervecer CCU .35e 1.2 ... 30.35 25.03 166 28.81 -2.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 56 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.44 252 108.80 -.6 ChaseCorp CCF .80f .7 26 129.55 83.35 17 115.05 -4.5 ChathLTr CLDT 1.32 7.0 26 23.91 17.90 467 18.88 -17.0 CheetahM CMCM ... ... ... 18.18 7.54 2543 11.41 -5.5 Chegg CHGG ... ... ...dd 23.22 8.04 1513 22.16 +35.8 Chemed CHE 1.12 .4 48 285.79 178.44 230 280.75 +15.5 Chemours n CC .68f 1.4 12 58.08 34.70 1673 47.46 -5.2 CheniereEn LNG ... ... ...dd 60.22 40.36 2003 52.50 -2.5 ChenEnLP CQP 2.00f 7.1 ...dd 33.47 26.41 147 28.16 -5.0 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 85 27.48 -.8 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 93 17.66 -1.8 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 10 25.21 -2.3 ChesEng CHK ... ... 5 6.59 2.53 21512 3.12 -21.2 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 12 48.90 -1.6 ChesGranW CHKR .32e 24.2 1 2.85 1.20 159 1.30 -29.7 ChespkLdg CHSP 1.60 6.0 28 29.36 22.55 324 26.74 -1.3 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 89 70.55 -10.2 Chevron CVX 4.48f 3.9 51 133.88 102.55 6069 115.35 -7.9 ChicB&I CBI .28 1.7 ...dd 31.69 9.55 1634 16.38 +1.5 ChiRivet CVR .84f 2.6 18 41.90 26.50 31.90 +.3 Chicos CHS .33 3.6 13 14.43 6.96 3816 9.17 +4.0 Chimera rs CIM 2.00 11.4 8 20.90 15.77 1040 17.57 -4.9 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 15 25.07 -2.9 Chimer pfB CIMpB 2.00 8.0 ... 26.47 24.88 82 25.14 -2.6 ChiCBlood CO ... ... 35 14.95 6.17 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 36 8.14 -12.2 ChinaEAir CEA ... ... ... 45.33 24.44 17 38.16 +5.6 ChinaFd CHN .55e 2.5 ...q 24.76 16.60 46 22.32 +3.1 ChinaGreen CGA .10e 7.9 2 2.11 1.19 124 1.27 +2.4 ChinaLife s LFC .14e 1.0 ... 17.85 13.84 779 14.15 -9.4 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 942 45.18 -10.6 ChiNBorun BORN ... ... 3 1.74 1.12 10 1.43 +13.9 ChOnlEd n COE ... ... ... 22.36 9.25 29 10.54 -15.7 ChinaPet SNP 3.73e 4.2 ... 89.68 69.60 347 88.58 +20.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 272 .33 +84.7 ChinRap n XRF ... ... ... 12.86 4.40 96 4.80 -16.1 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 37 55.16 +6.4 ChinaTel CHA 1.21e 2.9 ... 53.78 41.28 86 42.23 -11.0tChinaUni CHU ... ... ... 16.55 11.88 315 12.09 -10.6 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.4 6 27.98 16.16 120 20.46 -14.8 ChinZenix ZX ... ... ...dd 2.31 .86 67 1.06 -12.9 Chipotle CMG ... ... ...cc 499.00 247.52 689 327.86 +13.4 ChoiceHtls CHH .86 1.1 40 85.35 59.60 268 81.30 +4.8 ChrisBnk CBK ... ... ...dd 1.55 .95 300 1.02 -19.7 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1435 137.02 -6.2sChungTel CHT 1.29e 3.4 ... 38.03 33.00 103 38.03 +7.3 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1771 47.37 -5.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 2598 25.62 +22.4 Cigna CI .04 ... 16 227.13 146.70 3101 168.68 -16.9 Cimarex XEC .64f .7 20 130.16 89.49 1034 94.77 -22.3 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.50 -2.9 CinciBell rs CBB ... ... 60 22.20 13.30 363 13.70 -34.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 935 38.88 +11.7 CinerRes CINR 2.27 8.2 14 29.75 22.61 4 27.53 +9.6tCircor CIR .15 .4 25 68.76 40.88 144 41.34 -15.1 Cision CISN ... ... 62 13.68 9.90 430 11.81 -.5 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 31.19 +17.8 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 29.16 +9.9 Citi GBP n DGBP ... ... ... 21.62 19.08 20.02 -6.1 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.11 +5.6 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.00 -12.8 Citi AUD n DAUD ... ... ... 23.19 18.62 1 22.51 +12.6 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 18.57 -18.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 33.04 +13.0 Citi CHF n DCHF ... ... ... 23.58 19.08 21.69 -8.0 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 421 26.98 -1.8 CgpVelLCrd UWT ... ... ... 32.96 10.01 1521 31.14 +27.1 CgpVelICrd DWT ... ... ... 44.68 9.74 4300 9.95 -29.2 Citigroup C 1.28 1.8 13 80.70 57.55 19096 69.78 -6.2 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 21 25.31 -.6 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 33 28.49 -1.2 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 63 28.00 -1.9 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 48 26.20 -2.7 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 10 26.39 -.6 CitizFincl CFG .52 1.2 18 48.23 31.51 6225 43.12 +2.7 CitizInc CIA ... ... ...cc 8.87 5.86 84 7.44 +1.2 CityOffce g CIO .94 ... 44 13.93 10.03 249 11.33 -12.9 CityOff pfA CIOpA 1.66 7.1 ... 26.47 23.35 1 23.47 -6.8 Civeo CVEO ... ... ...dd 4.17 1.57 657 4.00 +46.5 CivitasSolu CIVI ... ... 28 19.90 11.15 453 15.05 -12.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 0 15.55 -6.6 CleanHarb CLH ... ... ...cc 61.62 46.62 370 49.33 -9.0 ClearChan CCO ... ... ...dd 6.25 3.35 102 5.00 +8.7tClrBrEnTR CTR 1.35e 13.7 ...q 13.90 9.90 177 9.85 -15.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 1 29.63 +.8tClrbrgMLP CBA .80m 11.8 ...q 10.05 6.75 292 6.78 -18.1 ClearEnFd CEM 1.76f 13.7 ...q 17.36 12.10 262 12.89 -15.6tClrbEOpFd EMO 1.47e 14.9 ...q 13.87 9.82 112 9.84 -16.6 ClearwPpr CLW ... ... 18 57.40 33.80 119 38.60 -15.0 ClevCliffs CLF ... ... 5 9.15 5.56 12475 6.86 -4.9 ClipRlty n CLPR .38 ... ... 13.37 7.64 118 8.04 -19.5tClorox CLX 3.84f 3.1 20 150.40 124.02 755 124.22 -16.5 CloudPeak CLD ... ... ...dd 5.70 2.78 686 3.45 -22.5 Cloudera n CLDR ... ... ... 23.35 14.50 2080 21.59 +30.7tCloughGA GLV 1.44 11.4 ...q 14.39 12.56 29 12.58 -5.7 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.30 41 13.58 +1.6 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.14 137 10.88 tCCFemsa KOF 1.75e 2.7 ... 91.85 64.04 73 64.89 -6.8 CocaCola KO 1.56f 3.7 79 48.62 42.19 11091 42.69 -7.0 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 2003 40.48 +1.6 Coeur CDE ... ... 99 10.24 6.71 2519 7.94 +5.9 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 0 10.20 +27.2 CohSClosed FOF 1.04 8.5 ...q 13.52 11.60 118 12.30 -7.6 CohStGlbI INB 1.12 12.3 ...q 10.44 9.07 72 9.13 -7.6 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 115 40.53 -14.3 CohStInfra UTF 1.60 7.6 ...q 24.61 20.88 225 21.04 -12.3 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 55 25.33 -2.8 C&SIncEgy MIE 1.32 14.5 ...q 11.60 8.87 86 9.12 -11.0 CohStQIR RQI .96 8.4 ...q 13.19 10.55 243 11.46 -9.4 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 102 18.18 -14.5tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.63 24 25.58 -9.4 CohenStTR RFI .96 8.2 ...q 13.03 11.50 98 11.65 -8.8tColfax CFX ... ... 24 43.29 30.85 776 31.75 -19.9tColgPalm CL 1.68f 2.5 24 77.91 68.19 3271 68.19 -9.6 ColNthSC n CLNC ... ... ... 21.20 18.16 330 19.00 -7.5 ColNrthS n CLNS ... ... ... 14.74 5.28 10585 5.62 -50.7 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 15 24.74 -2.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 24.95 -2.4 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 17 25.15 -5.3 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 7 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 132 22.95 -6.6 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 15 22.85 -9.3 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 6 22.83 -8.7 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.11 -3.5 Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.05 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 29.08 -1.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.00 1 19.43 +5.4 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.35 +2.5 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 15.94 +.3 Col EMCns ECON .10e .4 ...q 29.87 24.80 68 26.74 -4.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 11 45.86 -7.6 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 14.12 -11.0 Col IndSC SCIN .17e .9 ...q 25.98 17.79 5 19.67 -16.0tColumbPT CXP .80 4.0 12 23.31 19.58 795 19.88 -13.4 ColSelTec STK .92a 4.1 ...q 24.58 20.09 68 22.61 +1.6 Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.00 -10.9 Comerica CMA 1.20f 1.2 20 102.66 64.04 1659 96.14 +10.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 156 40.55 -7.1 ComndSec MOC ... ... ...dd 3.43 2.41 5 3.09 +.7 CmclMtls CMC .48 2.3 43 26.72 17.05 3130 20.89 -2.0 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 243 53.87 +.2 CmtyHlt CYH ... ... ...dd 10.51 3.85 2146 4.18 -1.9 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 111 25.11 -10.6 CBD-Pao CBD .08e .4 ... 25.90 18.26 333 19.40 -17.7 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.95 163 16.75 -1.2tComDivH pf CODIpA 1.81 8.0 ... 25.75 22.55 33 22.58 -8.4 CompssMn CMP 2.88 4.8 22 76.65 56.50 834 60.55 -16.2tCompx CIX .20 1.6 13 16.63 12.50 18 12.80 -3.8 ComstkM rs LODE ... ... ... 1.34 .21 371 .24 -37.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 182 7.76 -8.3 ConAgra CAG .85 2.3 16 41.04 32.16 2560 36.36 -3.5 ConchoRes CXO ... ... 24 162.91 106.73 1230 157.22 +4.7 ConcdMed CCM ... ... 30 4.76 2.46 1 3.02 -9.3 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 6 10.16 +2.1 Conduent n CNDT ... ... ... 20.32 14.95 1910 19.33 +19.6 ConocoPhil COP 1.14f 1.9 47 61.31 42.27 8484 59.08 +7.6 ConEd ED 2.86f 3.7 16 89.70 73.73 1523 76.42 -10.0 CnsTom CTO .20f .3 9 67.97 50.51 19 65.57 +3.3 ConstellA STZ 2.08 .9 24 231.83 160.53 1743 220.35 -3.6 ConstellB STZ/B 1.12 .5 26 230.01 162.28 0 219.21 -3.6 Constellm CSTM ... ... ... 14.10 5.35 1113 10.85 -2.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 102.41 -1.5 ContainStr TCS ... ... 10 6.37 3.53 180 5.61 +18.4 Contango MCF ... ... ...dd 8.19 2.22 412 3.60 -23.6 ContlBldg CBPX ... ... 20 31.00 21.00 267 28.25 +.4 ContMatls CUO ... ... 23 25.50 16.80 1 19.75 +3.9 ContlRescs CLR ... ... ...cc 59.47 29.08 1640 58.90 +11.2 Cnvrgys CVG .40 1.8 15 26.66 20.60 817 22.49 -4.3 CooperCo COO .06 ... 25 260.26 194.29 863 226.84 +4.1tCooperTire CTB .42 1.4 16 44.50 28.35 681 29.05 -17.8 CooperStd CPS ... ... 13 135.00 95.33 138 122.82 +.3 CopaHold CPA 3.48f 2.7 15 141.34 107.90 213 129.99 -3.0 Copel ELP .26e 3.2 ... 10.44 6.70 221 8.14 +6.7 CoreLabs CLB 2.20 2.1 59 121.39 86.55 243 105.92 -3.3 CoreMold CMT .05 ... 11 24.50 16.38 37 17.14 -21.0tCorecivic CXW 1.72f 8.9 11 35.10 19.47 1062 19.27 -14.4 CoreLogic CLGX ... ... 21 49.30 38.49 318 44.96 -2.7 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 7 24.96 -3.0 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 55 37.13 -2.8 CoreSite COR 3.92 3.9 37 120.85 88.85 356 100.55 -11.7 Corindus n CVRS ... ... ...dd 2.25 .66 907 1.54 +52.5tCorMedix CRMD ... ... ...dd 1.64 .21 2744 .20 -60.6 CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 289 15.07 -1.4 CrnrstnStr CLM 3.40 22.2 ...q 17.21 13.10 271 15.30 -1.1 Corning GLW .72f 2.5 17 35.10 26.32 4879 28.31 -11.5 CpBT JCP JBN 1.75 14.3 ... 17.13 9.92 1 12.23 -2.7 CorpCapT n CCT .40p ... ... 19.00 14.43 310 16.94 +6.0 CorpOffP OFC 1.10 4.4 13 36.03 24.77 851 25.18 -13.8 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.84 -5.8 CortsJCP97 KTP 1.91 14.5 ... 18.95 11.06 8 13.21 -7.4 CortsJCP JBR 1.75 14.3 ... 17.05 9.82 4 12.24 -2.0 CortsPE KTH 2.00 6.5 ... 34.27 30.26 0 30.85 -4.6 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 723 10.90 +12.4 Costamre CMRE .40 6.4 ... 8.18 5.45 527 6.21 +7.6 Costam pfB CMREpB 1.91 8.1 ... 27.43 21.30 0 23.51 -6.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 2 24.73 -2.8 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 2 25.60 -.9 Cotiviti n COTV ... ... ... 45.97 30.84 240 34.44 +6.9 Cott Cp COT .24 1.6 ...cc 17.78 11.94 1774 14.78 -11.3 Coty COTY .50 2.7 ... 21.68 14.24 4413 18.46 -7.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 62 25.99 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 4045 8.53 -7.8 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 1368 14.70 -13.0 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 235 93.52 +4.8 CrwfdA CRD/A .28 3.5 58 9.95 6.78 37 8.11 -4.6 CrwfdB CRD/B .20 2.4 60 12.40 8.12 45 8.37 -13.0 Credicp BAP 8.57e 3.8 ... 237.99 150.71 162 223.99 +8.0 CS EnEur50 FIEU ... ... ...q 153.69 103.34 26 125.57 -8.5 CS FILgCG FLGE ... ... ...q 264.50 154.83 7 235.12 +3.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.17 140 3.20 -3.3 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 2 25.30 -17.3 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 39.11 25.46 0 39.15 +11.2 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.54 -1.7 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.2 ... 19.98 13.28 2832 16.87 -5.5 CrSuiHiY DHY .29 10.8 ...q 2.91 2.63 251 2.67 -6.0 CrescPtE g CPG .12 1.7 40 11.40 6.40 1067 7.21 -5.4 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 189 26.65 +3.3 InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.51 12.2 39 29.80 20.54 57 20.51 -13.6 CrosTim CRT 1.02e 6.9 14 16.60 14.09 12 14.69 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 2535 111.33 +.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 1 1128.15 -.4 CrownHold CCK ... ... 19 62.27 48.27 1442 50.18 -10.8 Cryolife CRY .12 .6 47 24.00 14.03 81 19.90 +3.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 59

CubeSmart CUBE 1.20 4.4 22 29.79 22.83 1722 27.40 -5.3 Cubic CUB .27 .4 ...dd 66.20 39.58 143 64.85 +10.0 CullenFr CFR 2.28 2.2 19 111.10 81.09 571 105.75 +11.7 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 1 24.91 -.9 Culp Inc CULP .36f 1.2 16 34.05 26.15 8 30.90 -7.8 Cummins CMI 4.32 2.7 45 194.18 143.83 1551 160.72 -9.0 CurEuro FXE ... ... ...q 120.65 102.55 555 119.72 +3.6 CurAstla FXA .62 .8 ...q 81.36 73.37 7 77.46 -.8 CurBrit FXB ... ... ...q 139.08 120.57 67 138.24 +5.4 CurrCda FXC .03e ... ...q 81.49 71.70 137 76.72 -2.3 CurrChina FXCH ... ... ... 78.35 70.74 1 77.75 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 255 90.91 +6.8 CurSwed FXS ... ... ...q 121.32 106.08 1 115.97 -.2 CurSwiss FXF ... ... ...q 102.27 94.12 10 99.67 +2.9 CurShSinga FXSG ... ... ...q 75.87 69.68 74.95 +2.2 CurtisWrt CW .60 .4 29 140.07 82.77 175 138.13 +13.4tCush Jn37 n PPLN ... ... ... 24.42 16.76 0 16.67 -16.5 CushTRet rs SRV 1.08 10.3 ...q 14.50 10.00 39 10.50 -12.1tCushngRen SZC 1.64 10.2 ...q 21.30 15.84 57 16.02 -21.1 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 7 8.81 -5.9 CustomBcp CUBI ... ... 10 33.85 24.75 141 29.92 +15.1 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.39 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.52 -.5 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.60 +.2 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.55 -2.5 CynergT n CTEK ... ... ... 5.45 2.70 61 4.98 +23.0 CypressEn CELP .84 14.6 32 9.27 5.50 11 5.75 -4.2D -DCP Mid DCP 3.12 9.0 49 42.79 29.70 628 34.56 -4.9 DCT IndlTr DCT 1.44f 2.6 27 61.53 47.85 416 55.46 -5.6 DDR Corp DDR .76 10.7 18 13.00 6.76 4661 7.13 -20.4 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 1 23.29 -7.3 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.35 40 22.55 -12.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 24.15 -8.2 DGSE DGSE ... ... ...dd 1.74 .75 52 .86 -7.2 DHI Grp DHX ... ... 5 4.70 1.50 204 1.80 -5.3 DHT Hldgs DHT .20e 5.4 28 4.95 3.27 526 3.69 +2.8 DNP Selct DNP .78 7.6 ...q 11.57 9.71 275 10.20 -5.6 DR Horton DHI .50 1.1 17 53.32 31.98 4414 44.68 -12.5 Drdgold DRD .03e 1.1 ... 5.23 2.65 61 2.83 -13.2 DST Sys s DST .72 .9 26 84.48 50.22 480 83.36 +34.3 DSW Inc DSW 1.00f 4.5 17 22.72 15.14 2754 22.30 +4.2 DTE DTE 3.53f 3.5 18 116.74 97.66 517 102.12 -6.7 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 9 24.24 -3.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 20 24.46 -4.0 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 96 23.97 -6.7 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 9 26.05 -2.7 DTE En un DTV ... ... ... 58.42 48.68 36 51.23 -5.1 DTF TxF DTF .84 6.4 ...q 15.26 13.05 26 13.22 -5.9 DXC Tch n DXC .72 .7 ... 107.85 67.76 2025 103.94 +9.5 DanaInc DAN .24 .9 14 35.27 17.53 2366 26.01 -18.7 Danaher DHR .64f .7 24 104.82 78.97 3177 98.16 +5.8 Danaos DAC ... ... 1 3.20 1.25 22 1.28 -12.1 DaqoNEn DQ ... ... 6 72.50 18.01 184 51.12 -14.0 Darden DRI 2.52 3.0 18 100.11 76.27 2123 84.82 -11.7 DarlingIng DAR ... ... 23 19.50 14.15 926 17.43 -3.9 DaVita Inc DVA ... ... 16 80.71 52.51 1512 65.64 -9.1 Daxor DXR .15 1.7 ... 21.66 3.40 147 8.90 +94.6 DeanFoods DF .36 4.3 11 20.10 8.18 1522 8.40 -27.3 DeckrsOut DECK ... ... ...cc 98.92 55.30 1709 90.98 +13.4 Deere DE 2.40 1.6 35 175.26 107.04 2464 153.34 -2.0 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 66 11.56 -4.7 DelaCO VCF .72 5.0 ...q 16.50 14.13 12 14.38 -7.4 DelaDvInc DDF .62 6.0 ...q 11.36 10.13 23 10.45 -2.6tDelaNatl VFL .72 5.7 ...q 13.94 12.55 3 12.56 -5.3 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 10 12.68 -5.9tDelekLogis DKL 2.90f 10.7 13 35.54 26.80 37 27.00 -14.8sDelek DK .60 1.5 29 40.00 20.65 1351 40.31 +15.4 DellTch n DVMT ... ... ...dd 92.40 60.77 1115 75.13 -7.6 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 483 48.01 -8.5 DeltaAir DAL 1.22 2.2 12 60.50 43.81 5796 55.06 -1.7 DeltaAprl DLA ... ... ...cc 23.47 16.95 26 18.98 -6.0 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.60 -3.1 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 51.91 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.19 -2.0 DltshInt n DMRI ... ... ... 56.65 49.79 0 52.16 -1.6 Deluxe DLX 1.20 1.7 14 78.87 66.43 355 72.66 -5.4sDenburyR DNR ... ... ...dd 2.80 .92 11515 2.82 +27.6 DenisnM g DNN ... ... ...dd .66 .38 392 .45 -18.2 Despg.cm n DESP ... ... ... 36.56 22.73 191 32.80 +19.4 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.73 6868 14.07 -26.1 DBDogs22 DOD ... ... ... 30.43 18.53 1 21.56 -15.6 DBWMTR WMW ... ... ... 32.46 25.88 1 29.05 -3.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.84 42 25.60 +.5 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 219 26.01 -.5 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.10 -18.4 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 0 9.57 -4.8 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 19 2.78 -2.8 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.17 -3.3 DBGoldDL DGP ... ... ...q 29.42 21.65 18 26.79 +7.2 DBGoldDS DZZ ... ... ...q 6.32 4.88 58 5.00 -6.7 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 50 8.78 -.8 Deut Muni KTF .84 7.5 ...q 13.72 11.08 87 11.18 -6.1 Deut StInc KST .66a 5.4 ...q 12.66 12.08 3 12.26 -1.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 22 10.87 -7.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 29 24.38 +1.2 DBXEafeEq DBEF .95e 3.2 ...q 33.05 28.89 2421 30.14 -5.2 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 0 13.40 +11.4tDBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 102 26.44 -7.1 Deu HYBd n HYLB ... ... ... 51.56 48.68 287 49.37 -2.1 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.12 16 31.75 -1.0 DeutEmCo DEMG ... ... ... 30.95 26.67 3 29.27 +1.5 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 739 40.81 -7.4 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.22 -2.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 21.10 -4.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.96 -2.5 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 25.96 -3.0 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 23.44 -5.2 DbxNikk400 JPN ... ... ...q 31.67 24.97 7 28.90 -1.4 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.94 6 26.23 -3.4 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.97 -.5 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 23.96 -1.9 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.69 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 10 34.48 -1.0 DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 38.52 +3.2 DBXMexHd DBMX 4.12e 14.7 ...q 21.63 18.78 0 19.03 -3.6 DBXSKorH DBKO .03p ... ...q 32.94 25.85 30.89 -1.6 DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 24.93 16 26.68 -4.0 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.24 +2.9 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 841 27.00 -5.0tDBXUKHdg DBUK .89e 4.4 ...q 22.22 20.45 0 20.16 -7.5 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1563 31.02 DevonE DVN .24 .7 21 45.16 28.80 6323 32.47 -21.6 ElevWat n WTRX ... ... ... 33.44 27.70 1 31.79 +.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 357 134.65 -7.8 DiamOffsh DO .50 3.3 24 20.41 10.06 1499 15.36 -17.4 DiamRk DRH .50 4.9 14 12.11 9.87 2283 10.25 -9.2 DianaShip DSX ... ... ...dd 6.20 3.07 282 3.53 -13.3 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 6 24.33 -1.9 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.72 1 25.58 -.4 DicksSptg DKS .90f 2.6 11 52.31 23.88 3186 35.01 +21.8 Diebold DBD .40 2.7 16 30.70 12.90 1291 14.70 -10.1 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 979 102.10 -10.4 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 24.87 -2.4 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 11 26.30 -1.4 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 28 23.70 -5.6 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 4 26.45 -3.9 Dillards DDS .40 .5 10 88.51 45.51 764 76.56 +27.5 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 14 25.63 -.9 DineEquity DIN 2.52m 3.8 5 79.66 36.71 449 66.54 +31.2 DiploPhm DPLO ... ... 51 27.78 14.00 476 20.72 +3.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 22 8.31 -12.8 DirBrCm n COM ... ... ... 25.28 23.23 13 24.22 -1.4 DirChInt n CWEB ... ... ... 69.08 41.71 117 58.62 +14.8 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 24.08 -8.3 DirxAero n DFEN ... ... ... 58.00 25.75 185 51.27 +15.2 DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 30.87 -10.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.33 -9.7 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 22.40 -18.7 DirxInds n DUSL ... ... ... 44.53 25.88 8 33.90 -7.7 DirxMex n MEXX ... ... ... 33.36 18.90 0 21.30 +3.5 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 26.65 -13.0 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 93 17.80 -22.6 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2275 10.91 -33.9 DxGBull rs NUGT ... ... ...q 46.48 21.25 6008 26.00 -18.0 DrGMBll rs JNUG .09e .6 ...q 30.40 11.34 10023 14.70 -17.2 DirSPX Br SPDN ... ... ... 35.11 17.25 379 30.52 -.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1194 50.95 -.7 DirSPBear s SPXS ... ... ...q 45.37 2.16 8233 28.96 -3.3 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 28.96 +2.5 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 6 35.65 -1.0 DxChiABear CHAD ... ... ...q 41.27 27.67 18 30.80 -1.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 11 27.27 +16.2 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1294 12.22 +3.0 DrxRBkBull DPST ... ... ...q 95.94 43.51 67 76.94 +5.8 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4239 24.31 +2.6 DxSPXBll s SPUU ... ... ...q 57.21 40.57 18 48.75 -1.7 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 43.90 -7.6 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 1 48.93 -4.5 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 19.48 +3.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 37 44.59 +3.2 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 35.92 +1.1 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 1 33.45 +3.7 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 115 56.18 +11.3 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 38 35.28 -7.3 DrxEMBll rs EDC ... ... ...q 168.70 69.91 240 128.94 +2.5tDir MLPHi ZMLP 1.60m 11.5 ...q 19.06 13.83 23 13.86 -13.3 DxLatBll s LBJ ... ... ...q 49.13 20.00 2 38.73 +19.9 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.80 +2.2 DxBrzBull s BRZU ... ... ...q 65.25 20.38 299 50.42 +25.2 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1983 89.48 +14.9 DxIndiBll rs INDL ... ... ...q 120.64 68.61 94 81.50 -20.2 DxNGBll rs GASL ... ... ...q 38.68 14.60 199 18.19 -28.4 DrDevMBr DPK ... ... ...q 20.18 10.08 54 12.55 +1.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1284 24.21 -20.2 DxREBear DRV ... ... ...q 15.62 9.81 88 14.25 +36.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.86 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 17 71.11 -7.8 DxEnBear ERY ... ... ...q 15.52 6.97 1013 9.92 +10.3 DxEMBear EDZ ... ... ...q 18.18 6.67 1767 7.73 -14.7 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 30 56.46 -9.4 DxSCBear rs TZA ... ... ...q 19.56 10.28 11060 11.55 -5.9 DxFnBr rs FAZ ... ... ...q 20.71 9.71 3517 11.28 -3.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 33 66.55 -27.9 Dx30TBear TMV ... ... ...q 22.46 17.07 760 20.54 +16.5 DxFnBull s FAS ... ... ...q 82.80 41.32 2741 64.71 -5.4 DxBiotBear LABD ... ... ...q 12.08 2.71 9217 3.29 -28.6 DrxTcBr rs TECS ... ... ...q 13.57 4.73 1459 5.60 -18.8 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 22 40.73 -1.9 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 25 13.37 -.7 DxChiBear s YANG ... ... ...q 13.03 3.63 2755 4.77 -19.6 Drx300Chin CHAU ... ... ...q 37.53 17.73 187 29.25 -1.5 DxHcrBll s CURE ... ... ...q 63.45 32.79 250 42.98 -7.8 DxTcBull s TECL ... ... ...q 149.65 63.23 490 122.28 +9.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 32.69 -9.3 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1255 172.49 +25.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 342 18.50 -16.3 Dir10TrBear TYO ... ... ...q 15.70 13.12 2 15.15 +7.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 40.29 -8.2 DxMCBull s MIDU ... ... ...q 53.91 33.40 32 43.77 -5.7 DrxREBull s DRN ... ... ...q 24.73 14.68 120 15.66 -31.4 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1510 35.08 +3.1 DirxDMBull DZK ... ... ...q 100.54 53.47 5 75.96 -7.9 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3704 69.57 -1.0 DrxSPBull s SPXL ... ... ...q 54.49 30.30 8997 42.19 -4.8 DirxEnBull ERX ... ... ...q 44.29 21.37 2554 28.25 -19.1 Discover DFS 1.40 2.0 13 81.93 57.50 1805 71.79 -6.7 Disney DIS 1.68f 1.7 14 116.10 96.20 7337 100.65 -6.4 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 115 12.58 -6.3 DrReddy RDY .29e .9 ... 42.97 29.83 271 32.32 -14.0 DocuSec rs DSS ... ... ...dd 3.16 .56 708 1.56 -13.3 DolbyLab DLB .64 1.0 84 74.29 48.00 683 64.77 +4.5 DollarGen DG 1.16f 1.3 20 105.82 65.97 2055 92.65 -.4 DomMidst DM 1.27f 7.8 12 34.85 15.75 626 16.30 -46.5 DomEngy D 3.34f 4.9 14 85.30 67.17 3149 68.10 -16.0 DomRes un DCUD ... ... ... 53.58 46.01 41 46.60 -9.8 DomRs76 n DRUA ... ... ... 25.94 23.04 88 24.30 -5.0 Dominos DPZ 2.20f 1.0 39 236.00 166.74 633 231.28 +22.4 Domtar g UFS 1.74f 4.0 16 52.58 35.47 596 43.34 -12.5 Donaldson DCI .72 1.6 25 52.20 42.59 376 44.74 -8.6 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 870 8.67 -6.8 DonnlyFn n DFIN ... ... ... 24.00 16.50 154 17.24 -11.5 DorianLPG LPG ... ... ...dd 10.85 6.20 232 7.64 -7.1 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 208 19.96 -1.1 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 44 21.54 -2.9 DougDyn PLOW .96 2.2 32 47.40 28.55 103 43.45 +14.9 DEmmett DEI 1.00 2.8 23 41.59 34.72 552 35.95 -12.4 Dover DOV 1.88 1.9 26 109.06 76.47 1901 99.81 -1.2 DoverDG DDE ... ... ...dd 1.79 .92 10 1.28 +25.5 DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 10352 64.48 -9.5 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 596 118.42 +22.0 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 33 9.32 -.9 DryHYSt DHF .35 11.0 ...q 3.60 3.14 164 3.17 -5.1tDrMuBdInf DMB .75 6.2 ...q 13.54 12.12 32 12.14 -6.6tDryfMu DMF .54 6.8 ...q 10.00 7.94 67 7.96 -10.5tDryStrt LEO .52 6.8 ...q 9.18 7.58 141 7.62 -11.8tDrySM DSM .50 6.6 ...q 8.85 7.48 121 7.51 -12.2 Dril-Quip DRQ ... ... ...dd 56.55 35.85 521 46.35 -2.8 DriveShack DS .48 10.1 13 6.49 2.41 431 4.75 -14.1 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 7 25.96 +.9 DriveS pfC DSpC 2.01 8.1 ... 25.79 23.36 1 24.71 -1.6 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 3 25.30 -.6 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.50 -7.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.74 -5.1 Ducomun DCO ... ... 17 35.58 25.06 38 30.12 +5.9tDf&PGblUt DPG 1.40 10.2 ...q 17.29 13.86 62 13.72 -11.6tDufPUC DUC .60 7.0 ...q 9.38 8.53 51 8.55 -3.4 DukeEngy DUK 3.56 4.7 17 91.78 72.93 2801 75.92 -9.7 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 51 25.44 +.4 DukeRlty DRE .80 3.1 20 30.14 24.30 1479 25.42 -6.6 DunBrad DNB 2.09f 1.7 18 130.95 101.17 527 122.02 +3.0 Dycom DY ... ... 21 123.99 73.95 357 106.19 -4.7 Dynagas DLNG 1.69 16.8 ... 17.93 9.80 123 10.06 -7.4 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 2 26.40 +1.5 Dynegy DYN ... ... 9 13.58 5.84 1581 13.47 +13.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 320 6.44 -8.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.70 +.8 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.34 -1.7E -ETracBDC BDCS 1.84e 9.3 ...q 23.96 18.72 22 19.73 -5.0 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 8.9 ...q 27.42 19.96 20.98 -12.9tE-TrAlerInf MLPI 1.88e 8.9 ...q 29.65 20.73 2126 21.09 -12.8 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.06 +.2 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.87 148 15.09 -12.9 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.24 +1.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.13 +.4 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.7 ...q 21.80 13.13 106 14.83 -9.8 E-TrcCmci UCI ... ... ...q 16.00 11.97 29 15.37 -.1 ETrLPlat PTM ... ... ...q 10.88 9.00 4 9.92 +1.9 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 34.00 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.55 -6.3 ECA MTrI ECT .33e 16.7 5 2.55 1.95 18 1.95 -9.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 224 18.86 -15.5 EMCOR EME .32 .4 23 85.08 60.30 289 77.30 -5.4 EMX Roy g EMX ... ... ... 1.04 .67 33 .89 +7.1 ENI E 1.29e 3.7 ...dd 37.48 29.44 138 35.33 +6.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4810 107.57 -.3tEP Energy EPE ... ... ...dd 5.27 1.50 1020 1.50 -36.4 EPAM Sys EPAM ... ... ...cc 125.88 73.49 513 117.23 +9.1 EPR Prop EPR 3.84 7.2 14 76.90 51.87 811 53.69 -18.0 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 0 24.02 -10.8 EPR pfE EPRpE 2.25 6.4 ... 37.59 34.11 2 35.00 -5.0 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 9 23.16 -7.5 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1767 48.88 -14.1 EQT GP n EQGP .81e 3.6 12 31.77 21.05 198 22.24 -17.3tEQT Mid EQM 4.10f 7.2 11 79.93 56.81 376 57.31 -21.6 ETF SITRis RISE ... ... ...q 24.71 22.59 2 24.57 +3.4 ETF JrSil SILJ ... ... ...q 14.02 9.79 86 10.80 -4.8 ETF Cyber HACK ... ... ...q 36.39 28.38 336 34.73 +9.8 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 51 36.59 +4.9 ETF M AlH MJ ... ... ... 39.72 27.71 299 30.76 +5.2 ETF M Vid GAMR ... ... ... 51.93 33.53 20 49.29 +2.9 ETF Drone IFLY ... ... ... 38.00 34.25 9 34.90 -6.6 ETF AIPw n AIEQ ... ... ... 28.00 24.03 66 26.26 +1.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.15 -6.0 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 12 32.57 +3.0 ETF Clim ETHO ... ... ...q 37.25 28.83 11 34.30 +.9 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 4 43.63 +1.9 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 18.72 -.1 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.55 +1.5 ETF spx H n SPDV ... ... ... 28.19 25.00 3 25.55 -2.3 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.74 -1.5 ETF GOP n MAGA ... ... ... 29.82 24.92 3 26.73 -4.2 NtDUSEq ef MXDU ... ... ... 28.40 25.99 1 26.42 -6.9 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.51 -2.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.16 -4.5 ETFDeepV DVP .66e 2.0 ...q 36.90 26.41 7 33.66 +2.6 GlGoGld n GOAU ... ... ... 14.13 11.39 12 12.94 -.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.27 -1.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.86 -1.0 PremisCap TCTL ... ... ... 31.57 26.72 1 29.49 -1.6 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 2 32.33 +6.6 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 24.72 -.9 EtfUSGblJ JETS ... ... ...q 34.75 27.50 10 32.19 -1.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 33 31.48 -5.7tEtfInfcMLP AMZA 2.08 30.5 ...q 11.24 6.75 2000 6.82 -20.8 ETF BioPr n BBP ... ... ... 45.18 37.33 5 41.35 +1.9 ETF ClinT n BBC ... ... ... 36.25 25.88 36 34.15 +20.1 InfrCpPfd PFFR ... ... ... 25.13 23.61 3 24.15 -3.6 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 25 24.70 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 0 26.24 +.2 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.67 -3.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 35 65.67 +1.0 ETFS Com BCI ... ... ... 25.79 18.58 678 24.29 -.8 ETFS Comd BCD ... ... ... 27.00 23.25 1 26.18 +1.7 ETFS EnCm BEF ... ... ... 26.79 22.55 0 26.32 +3.7 ETFSGold SGOL ... ... ...q 132.10 117.19 327 130.87 +3.8 ETF Pall PALL ... ... ...q 107.47 71.96 15 92.77 -8.6 ETF Plat PPLT ... ... ...q 97.94 83.35 22 90.67 +2.5 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 14 7.56 -4.8 EagleGrInc EGIF 1.31 8.8 ...q 17.58 14.83 33 14.94 -9.9 EagleMat EXP .40 .4 25 122.49 86.51 1416 105.57 -6.8 EaglePtCr ECC .80 4.5 ... 22.11 17.28 47 17.96 -4.5 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.45 -1.5 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 2 25.23 +.3 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 1 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 2 24.94 -1.8 Earthstone ESTE ... ... ...dd 15.00 7.85 166 10.13 -4.7 EastGvP n DEA 1.04 5.3 30 22.32 19.03 328 19.79 -7.3 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.2 25 95.03 73.13 123 81.10 -8.2 EastChem EMN 2.24 2.1 14 112.45 76.11 1296 105.29 +13.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 8 13.28 2.95 502 4.85 +56.5 Eaton ETN 2.64f 3.3 19 89.85 69.82 4133 81.10 +2.6 EatVn 22 n EFL ... ... ... 10.09 9.08 99 9.32 +.9 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 41 9.94 -.6tEV CAMu EVM .68 6.6 ...q 12.89 10.24 134 10.31 -10.4 EVCAMu2 EIA .62 5.8 ...q 13.00 10.58 11 10.69 -7.0tEVCAMu CEV .71 6.2 ...q 13.01 11.28 86 11.36 -6.6 EatnVan EV 1.24f 2.2 22 60.95 42.20 459 55.71 -1.2 EV EnEq EOI 1.04 7.4 ...q 15.15 12.89 98 13.96 -3.8 EV EEq2 EOS 1.05 6.5 ...q 16.85 13.44 103 16.05 +5.5 EV FltRt EFT .91 6.1 ...q 15.33 14.03 91 14.83 +3.5 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 97 16.43 +.7 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 359 13.00 -4.8 EV MAMu MAB .65 5.2 ...q 16.00 12.54 2 12.56 -4.9 EVMAMu MMV .69 5.5 ...q 14.21 12.36 0 12.48 -4.8tEV MIMu MIW .71 5.5 ...q 14.39 12.69 7 12.81 -4.8tEVMIMu EMI .71 5.8 ...q 14.52 12.21 7 12.15 -5.3tEVMuniBd EIM .77 6.5 ...q 12.99 11.67 193 11.79 -5.8 EVMuni2 EIV .70 6.1 ...q 12.95 11.47 5 11.50 -6.6 EVMunTT ETX .85 4.5 ...q 21.20 18.82 40 19.03 -8.2tEV MuIT EVN .85 7.4 ...q 13.18 11.45 97 11.45 -7.7tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.67 35 20.59 -8.6tEV NJMu EMJ .75 6.5 ...q 13.52 11.56 11 11.52 -7.3tEVNJMu EVJ .73 6.6 ...q 12.95 11.02 29 11.04 -6.0tEVNYMu2 NYH .69 6.5 ...q 13.64 10.65 17 10.63 -8.1 EV NYMu ENX .72 6.4 ...q 13.34 11.12 46 11.24 -8.8 EVNYMu EVY .74 6.1 ...q 13.56 12.01 16 12.05 -5.2tEV OHMu EIO .70 6.1 ...q 14.70 11.61 2 11.59 -8.7 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.35 -5.2tEV PAMu EIP .77 6.6 ...q 13.51 11.67 2 11.70 -5.9tEVPAMu EVP .73 6.3 ...q 12.66 11.55 5 11.56 -5.2 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 200 9.02 -6.3 EV SrFlt EFR .95 6.5 ...q 15.21 14.01 118 14.67 +1.6 EV SrInc EVF .42 6.3 ...q 6.90 6.31 605 6.71 +2.9 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 35 13.45 -6.3 EVTxABdO EXD 1.16 12.4 ...q 11.98 9.17 12 9.35 -8.8 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 182 21.79 -6.4 EV TxAG ETG 1.23 7.4 ...q 18.45 15.39 217 16.62 -4.1 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.34 57 25.07 -1.3 EV TxDiver ETY 1.01 8.8 ...q 12.57 10.17 317 11.52 -5.5 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 661 8.99 -4.2 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 78 15.81 -5.5 EVTxGBW ETW 1.17 10.2 ...q 12.74 10.83 342 11.51 -3.4 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 294 15.00 -2.4tEclipseRs ECR ... ... 19 3.10 1.30 821 1.30 -45.8 Ecolab ECL 1.64 1.2 29 140.50 124.42 1790 134.74 +.4 Ecopetrol EC .16e .8 ... 20.55 8.60 2021 19.82 +35.5 Edenor EDN ... ... ... 63.29 28.88 30 57.60 +15.9 Edgewell EPC ... ... 12 78.04 46.04 455 46.65 -21.5 EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2684 62.01 -1.9 EducRltTr EDR 1.56 5.0 23 41.79 30.07 336 31.16 -10.8 EdwLfSci s EW ... ... 44 143.22 92.44 1171 140.28 +24.5seHiCarSvc EHIC ... ... ... 12.66 8.89 91 12.77 +10.4 8x8 Inc EGHT ... ... ...dd 20.25 10.30 378 19.55 +38.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 270 49.75 -10.1 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 2 46.54 -4.5tEldorGld g EGO .02e ... 9 3.78 .90 15186 .87 -39.3 Electrmed ELMD ... ... 21 7.96 4.12 4 5.38 -11.4 ElevCr n ELVT ... ... ... 9.48 5.90 61 6.83 -9.3 EliLilly LLY 2.25f 3.0 25 89.09 73.69 3488 76.18 -9.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.78 +.1 Elkh LoVl n LVHB ... ... ... 34.44 29.47 18 32.32 -.2 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.28 +.7 EllieMae ELLI ... ... 64 114.95 79.71 331 92.51 +3.5 EllingtnF EFC 1.76 12.0 11 17.00 14.12 51 14.66 +1.0 EllingtRM EARN 1.48 13.0 9 15.74 10.23 176 11.35 -5.7 Ellomay ELLO ... ... ... 11.09 7.52 0 8.50 -5.6 EllswthFd ECF .80e 8.7 ...q 9.88 8.58 31 9.20 -2.2 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 12 24.30 -3.3 eMagin EMAN ... ... ...dd 3.00 1.23 71 1.50 -9.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 25.46 -4.0 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 5 28.99 -1.0 Embraer ERJ .13e .5 ... 28.55 17.58 833 25.76 +7.6 EmerExp n EEX .28 1.5 ... 24.56 18.19 120 18.92 -7.0 EmergeES EMES 2.68m ... ...dd 15.05 5.65 392 6.40 -11.0 EmergBio EBS ... ... 31 54.87 27.94 349 54.26 +16.8 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3148 69.51 -.3 EmerR hs MSN ... ... ...dd 1.89 1.07 10 1.48 +1.4 EmpOPES ESBA .34 2.1 ... 21.74 15.17 6 16.48 -20.3tEmpOP60 OGCP .34 2.1 ... 21.50 15.95 8 16.43 -19.4tEmpOP250 FISK .34 2.1 ... 21.44 16.41 0 16.35 -19.9 EmpStRTr ESRT .34 2.1 42 21.72 16.26 1661 16.56 -19.3 EmployH EIG .80f 2.0 14 50.45 36.50 106 40.45 -8.9 EElChile EOCC 1.07e 4.0 ... 29.41 21.65 125 26.67 -.9tEnLinkLP ENLK 1.56 11.7 ... 18.97 13.10 807 13.30 -13.5 EnableMid ENBL 1.27 9.6 14 17.25 12.89 156 13.30 -6.5 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 590 8.90 -33.5tEnbrdgEPt EEP 1.40 14.7 11 19.64 9.19 2336 9.52 -31.1tEnbridge ENB 2.68 ... ... 42.92 29.69 4365 29.95 -23.4 EnCana g ECA .06 .5 20 14.31 8.01 8634 11.79 -11.6 EncompHlth EHC 1.00 1.8 21 59.29 42.08 575 56.56 +14.5 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 42 3.73 1.94 1111 2.52 +5.4 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 55 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 60.07 46.16 684 59.42 +3.2 Energizer n ENR 1.16 2.3 18 62.86 40.64 454 51.43 +7.2 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 296 1.53 -14.5 EgyTrEq s ETE 1.22f 8.5 17 19.82 12.80 7074 14.42 -16.5 EngyTrfPt ETP 2.26 13.9 16 24.71 15.06 7874 16.28 -9.2 EnerJexR ENRJ ... ... ...dd 1.15 .11 11362 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 829 11.53 +17.8 EnersisAm ENIA .21e 1.9 ... 12.11 9.07 784 11.29 +1.1 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 336 6.23 +9.7 EnerSys ENS .70 1.0 24 84.74 61.33 154 68.54 -1.6 Engility EGL ... ... ...cc 35.63 21.19 132 24.99 -11.9tEnLinkLLC ENLC 1.04f 7.2 12 20.00 14.25 388 14.45 -17.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 118 20.05 -3.4 EnovaIntl ENVA ... ... 17 23.65 11.15 227 22.15 +45.7 EnPro NPO .88 1.1 44 94.79 63.62 268 78.32 -16.2 ENSCO ESV .04 .9 ...dd 9.50 4.10 11241 4.69 -20.6 Enservco ENSV ... ... ... 1.20 .21 38 .90 +40.4 EnSync ESNC ... ... ... .80 .31 135 .37 -8.1 Entercom ETM .36 3.7 12 14.38 9.25 2960 9.65 -10.6 EntArk66 n EAI 1.22 5.0 ... 25.29 22.67 13 24.24 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.25 -2.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.27 -3.8 Entergy ETR 3.56f 4.6 34 87.85 71.95 745 78.14 -4.0 EntLA 66 ELC 1.22 5.0 ... 25.17 22.63 16 24.26 -2.3 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.21 +.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 24.02 -3.2 EntMS FtM EMP ... ... ... 25.49 22.55 10 24.86 -1.2 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.78 +.6 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 6 24.50 -1.9 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 6 25.40 -4.2 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 7098 24.51 -7.5 Entravisn EVC .20 4.3 46 7.90 4.35 698 4.60 -35.7 EntrResc EGI ... ... ... .69 .21 141 .39 -34.7 Envestnet ENV ... ... 48 60.28 32.13 194 58.90 +18.2 EnviroStr EVI .20e ... 81 43.10 18.85 12 39.45 -1.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2421 38.05 +10.1 Enviva n EVA 2.46f 9.1 ...cc 31.95 25.01 97 27.00 -2.4tEnzoBio ENZ ... ... ...dd 12.04 5.62 231 5.71 -29.9 Equifax EFX 1.56 1.3 20 147.02 89.59 615 117.97 EquityCmw EQC ... ... 30 32.51 27.96 730 30.01 -1.6 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 10 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 76.89 267 84.83 -4.7 EqtyRsd EQR 2.16 3.7 19 70.46 54.97 2320 58.98 -7.5 EquusTR EQS ... ... 30q 3.00 2.16 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 85 9.47 -11.9 ErinEn rs ERN ... ... ...dd 4.00 1.15 13 3.55 +29.1 Eros Intl EROS ... ... ...dd 16.90 6.65 184 12.55 +30.1 EscoTech ESE .32 .5 20 66.80 50.30 55 59.45 -1.3 Espey ESP 1.00 3.8 53 27.10 21.07 1 26.17 +9.2 Essent ESNT ... ... 11 50.08 34.08 608 41.92 -3.5 EssexPT ESS 7.00 3.0 27 270.04 214.03 245 232.63 -3.6sEsteeLdr EL 1.52f 1.0 50 148.37 83.34 1720 148.21 +16.5 Esterline ESL ... ... 17 102.70 67.15 190 74.05 -.9 EtfSilver SIVR ... ... ...q 18.15 14.92 197 16.27 -1.5tEthanAl ETH .76 3.3 16 33.13 22.25 222 22.90 -19.9 Etrac2xMtg MORL 3.31e 22.4 ...q 19.50 12.50 105 14.75 -16.4 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 4 66.19 -9.6 Etr2xHomb HOML ... ... ...q 70.00 29.91 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 10.1 ... 34.02 25.05 5 25.46 -20.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 53.66 -1.1 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 139 15.82 -12.7tEtrcDvsHi DVHL 2.85e 16.1 ...q 23.59 17.59 3 17.72 -12.3 EtrWFxEn LMLP 1.90e 12.9 ... 19.00 13.17 3 14.78 -6.1 EtracReit LRET 2.00e 10.0 ...q 27.84 19.32 0 20.08 -23.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 7 12.98 -83.2 VelShSP46 BSWN ... ... ... 24.95 9.02 2 12.85 -28.0 UBS VlVIX LSVX ... ... ... 33.40 12.32 16.25 -46.9 Etr EnhGl FIHD ... ... ... 191.45 136.61 11 159.03 -7.6 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 163.23 -8.0tEtr SP MLP MLPZ .06p ... ... 60.47 32.50 1 31.68 -26.1 Etr MLP In MLPQ .08p ... ... 58.10 26.63 93 27.90 -26.0 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 21.14 21.14 -9.0 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 0 19.69 -5.6 Etr2xLevLg LBDC 2.89e 19.7 ...q 28.41 13.65 2 14.70 -9.8 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 3 14.66 -17.2 EtrSCHiDv SMHD 3.06e 19.7 ...q 24.18 14.27 24 15.52 -20.9 Euronav n EURN 2.41e ... ...dd 9.65 6.90 381 8.45 -8.6 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 10 9.67 -2.0 EvansBc EVBN .92f 2.0 22 47.08 35.10 7 45.05 +7.5 Evercore EVR 1.60f 1.8 20 103.05 66.80 959 87.00 -3.3 EverestRe RE 5.00 2.0 27 277.17 208.81 228 252.45 +14.1 EveriHldgs EVRI ... ... ...dd 8.99 4.66 637 6.74 -10.6 EversrceE ES 2.02f 3.5 19 66.15 55.93 1409 57.53 -8.9 Evertec EVTC .40 2.4 14 19.53 12.60 431 16.70 +22.3 EvolentH n EVH ... ... ...dd 27.50 10.30 475 14.15 +15.0 EvolPetrol EPM .40f 4.9 17 8.70 6.35 82 8.20 +19.7 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 785 21.38 -9.8tETYldShHi YYY 1.92 10.5 ...q 20.00 18.35 52 18.30 -6.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 23 23.13 +89.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 26.99 +.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 63 26.09 -3.9 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.66 +8.5 RxVlmxInF VMIN ... ... ... 46.55 2.37 297 2.77 -92.0 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.48 +2.5 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 153 40.87 +7.4 Exelon EXC 1.38f 3.6 11 42.67 33.30 3397 38.10 -3.3 Express EXPR ... ... 23 11.34 5.28 2215 7.28 -28.3 ExtendStay STAY .84f 4.3 48 21.28 15.63 857 19.58 +3.1 Exterran n EXTN ... ... ...cc 33.69 23.29 114 28.32 -9.9 ExtraSpce EXR 3.12 3.7 20 88.56 71.34 1378 84.36 -3.5 ExxonMbl XOM 3.08 4.2 16 89.30 72.67 15019 74.00 -11.5F -FB Finl n FBK ... ... 18 45.43 32.49 76 41.08 -2.2 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 27 69.20 -.6 FCB Fin FCB ... ... 19 57.90 39.90 314 52.20 +2.8 FGL Hldg n FG ... ... ... 12.25 8.65 2663 10.22 +1.5 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 60

FMC Corp FMC .66 .9 14 98.70 69.81 1318 75.98 -19.7 FNBCp PA FNB .48 3.6 17 15.00 12.02 3215 13.46 -2.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 0 28.54 -2.4 FTFQAntiB BTAL ... ... ...q 20.77 18.31 6 18.95 -1.7 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.74 +7.1 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 1 24.33 -6.7tFTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 24.07 0 23.51 -5.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 29.69 -1.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 10 24.34 -4.4 FQFO USDv OUSA .20e ... ... 33.39 28.60 49 30.30 -5.0 FS Invest FSIC .89 12.4 7 9.95 6.95 1019 7.20 -2.0 FTE Net n FTNW ... ... ... 26.25 15.02 32 18.75 +13.6 FTI Cnslt FCN ... ... 21 50.81 31.65 585 47.93 +11.6 Fabrinet FN ... ... 11 47.02 24.02 517 31.68 +10.4 FactsetR FDS 2.24 1.1 28 217.36 155.09 591 209.99 +8.9 FairIsaac FICO .08 ... 46 179.58 125.71 214 169.93 +10.9 FairmSant FMSA ... ... ...dd 7.71 2.47 1231 4.35 -16.8 FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1179 5.08 -9.0 Farmland FPI .51 6.2 75 11.17 7.15 249 8.28 -4.6 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.96 2 25.01 -2.9 FedExCp FDX 2.00 .8 14 274.66 182.89 2658 239.85 -3.9 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 30 85.45 +9.2 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 80.44 +10.6 FAgMt pfA AGMpA 1.47 5.9 ... 27.19 24.75 2 25.10 -.1 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 0 26.26 -.3 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 26.92 -3.2 FedRlty FRT 4.00 3.5 20 138.12 106.41 449 113.25 -14.7 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 27 23.00 -8.6 FedSignl FSS .28 1.3 27 23.64 13.07 229 22.32 +11.1 FedInvst FII 1.00 3.0 12 36.76 25.24 686 33.46 -7.3 FedPMu FMN .88 6.6 ...q 15.07 13.30 45 13.34 -5.0 Ferrari n RACE ... ... ... 131.20 69.59 299 121.31 +15.7 Ferrellgs FGP .40 13.0 ...dd 6.17 2.92 203 3.08 -28.0 Ferro FOE ... ... 19 25.50 14.79 648 23.87 +1.2 FiatChrys FCAU ... ... ... 24.95 9.60 3996 20.88 +17.0 FibriaCelu FBR .09e .5 ... 22.05 8.70 2417 19.84 +35.0 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 7 48.92 -4.0 FidLtdTm FLTB .98 2.0 ...q 50.75 49.39 7 49.50 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 22 49.01 -2.5 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 85 40.46 +3.4 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 28 31.05 -9.5 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 159 18.84 -6.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 487 40.53 -.6 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 84 39.88 -.3 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 244 37.91 -2.0 Fid Val n FVAL ... ... ... 35.18 28.08 22 32.05 -2.5 Fid Qual n FQAL ... ... ... 34.02 27.50 22 31.57 -.7 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 527 53.09 +6.2 Fid Moment FDMO ... ... ... 33.84 26.70 28 32.01 +2.4 Fid LowVol FDLO ... ... ... 32.45 26.77 29 30.12 -1.6 Fid RisR n FDRR ... ... ... 32.71 27.43 42 29.87 -2.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 32 28.13 -2.0 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 103 22.39 -9.4 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 73 32.37 -6.2 FidTelecm FCOM .76e 2.7 ...q 33.72 28.14 36 28.40 -8.1 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 141 33.04 -5.7 FidlNatFn FNF 1.20f 2.9 16 42.52 27.53 1458 40.79 +4.0 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1591 96.16 +2.2tFidClayOp FMO 1.72f 16.3 ...q 15.87 10.49 249 10.60 -19.4 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 875 82.61 +15.4 FstAccept FAC ... ... ...dd 1.50 .78 89 .95 -20.2 FstAFin n FAF 1.52 2.6 24 62.71 37.80 597 58.90 +5.1 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 20 6.49 4.48 1236 6.05 +18.6 FstCash FCFS .80f 1.0 34 83.90 47.60 240 81.65 +21.1 FstCwlth FCF .32 2.3 22 15.67 12.05 494 14.08 -1.7 FstData n FDC ... ... 8 19.23 14.67 7833 15.93 -4.7 FstHorizon FHN .48f 2.5 17 20.86 15.84 2090 18.88 -5.6 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.06 -.6 FstInRT FR .87f 3.0 ... 32.91 26.48 617 28.65 -9.0 FMajSilv g AG ... ... ...dd 9.59 4.93 3366 6.22 -7.7 FstRepBk FRC .68 .7 ... 105.52 84.56 1027 91.84 +6.0 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.36 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 36 25.29 -.9 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 2 25.97 -.6 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 1 25.61 -.7 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 32 24.80 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 2 25.25 -2.3 FtTr 22 n FIV ... ... ... 10.10 9.02 76 9.40 +3.0 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 57 11.38 -1.7 FT MCGr FNY .15e .4 ...q 42.85 32.47 30 41.12 +4.9 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.01 -6.2 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 32.69 -3.9 FT SCGr FYC .04e .1 ...q 45.38 35.03 11 43.80 +3.0 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 35.28 -4.3 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 33.24 -.8 FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.14 241 13.68 -.4 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 5 46.90 -1.2 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 66 18.01 -3.7 FtTEqCom ERM ... ... ... 23.64 19.74 21.45 -4.1 FtT EqTact TERM ... ... ... 23.62 19.67 32 21.47 -4.0tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.48 610 19.47 -2.7 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.31 -3.2 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 17 38.91 -1.0 FT PfInc n FPEI ... ... ... 21.03 19.49 27 19.54 -3.0 FT VolIn n HDMV ... ... ... 36.34 32.75 9 34.18 -.4 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.30 -3.0 FTEgyInco FEN 2.32 10.6 ...q 28.20 21.34 66 21.83 -17.7tFTEnInfra FIF 1.32a 8.9 ...q 19.50 14.90 87 14.90 -16.4 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 97 14.77 -8.8 FTArcaBio FBT ... ... ...q 147.10 100.90 148 136.42 +9.5 FTDJInet FDN ... ... ...q 131.99 86.84 581 124.42 +13.2 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 162 20.80 -8.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 68 41.07 -2.4 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 24 46.24 -5.0 FT Engy FXN .33e 2.3 ...q 16.48 12.25 90 14.46 -6.6 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 151 31.06 -.8 FT HlthCr FXH ... ... ...q 76.92 61.23 51 69.80 FT IndPrd FXR .16e .4 ...q 42.74 33.31 191 39.69 -2.2 FT Matls FXZ .37e .9 ...q 46.43 36.89 207 42.26 -3.6 FT Tech FXL .13e .2 ...q 59.90 40.88 151 56.77 +10.6 FT Utils FXU .67e 2.7 ...q 28.59 23.46 90 24.88 -4.4 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 77 25.61 -2.8 FT GlbRE FFR .75e 1.8 ... 47.43 41.42 13 42.70 -6.1tFT NAEngy EMLP .93e 4.3 ...q 25.57 21.46 719 21.65 -11.8 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 173 15.03 -8.5 FT USIPO FPX .32e .5 ...q 74.54 56.48 45 69.36 +1.6 FTChnd FNI .19e .5 ...q 43.90 31.45 16 39.86 +.7 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.31 -3.7 FT EngCn FLM .58e 1.0 ...q 63.91 51.93 2 55.78 -6.3 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 17 47.59 -2.3 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 140 22.83 -6.3 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 129 58.74 +.3 FT LCGr FTC .24e .4 ...q 67.59 51.63 36 64.45 +5.3 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 75 52.58 -3.8tFT MLP&E FEI 1.42 11.5 ...q 16.64 12.40 249 12.34 -20.5 FT MCCore FNX .51e .8 ...q 69.65 56.82 31 65.57 -.2 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 122 27.90 -7.3 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.63 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 3 13.86 -2.6 FT MultCG FAD .20e .3 ...q 71.30 54.65 2 68.52 +4.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 1 53.84 -5.5tFT MLPEn FPL 1.26 12.6 ...q 13.95 9.88 212 9.99 -15.8 FT REIT FRI .39e 1.9 ...q 24.11 20.20 24 20.68 -11.2 FT SCCore FYX .38e .6 ...q 64.05 52.53 25 60.63 -.9 FTSpecFin FGB .70 11.7 ...q 7.79 5.65 26 5.96 -2.9 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 40 12.20 -4.6 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.50 +.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 665 29.55 -4.2 FT EmOp FEO 1.40 8.8 ...q 17.42 15.25 16 15.91 -2.5 FTrSenFlt FCT .90 6.8 ...q 13.78 12.62 119 13.15 +2.4 FirstEngy FE 1.44 4.2 12 35.20 27.93 9012 33.99 +11.0 Fitbit n FIT ... ... ...dd 7.32 4.67 4013 4.95 -13.3 500.com WBAI ... ... ...dd 23.22 8.12 235 17.80 +76.1tFiveOaks OAKS .40m 13.6 9 5.61 3.02 432 2.92 -27.0 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 0 25.04 -.7 FvPntHld n FPH ... ... ... 16.74 12.00 82 14.64 +3.8 FlagstarB FBC ... ... 33 40.06 27.52 241 35.98 -3.8 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 63 23.98 -10.1 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.48 -10.0tFlrtyPfdOp PFO .88 8.1 ...q 13.00 10.71 40 10.77 -8.8 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 152 18.54 -9.4 FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.29 18 19.49 -9.8 Flanign BDL .25f 1.1 13 30.95 20.20 22.92 -2.9 Fleetcor FLT ... ... 25 213.74 121.52 448 202.19 +5.1 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 12 109.85 -1.8 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 28 60.60 +1.5 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 576 32.58 -2.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 92 24.35 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 68 24.67 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 24.38 -2.7 FlexEMTilt TLEH ... ... ...q 33.14 26.44 6 31.00 +.5 FlxDMTilt TLDH ... ... ...q 30.34 26.05 15 27.28 -6.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 8 59.33 -5.5 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 17 45.39 -6.9 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 18 67.32 -2.7 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 4 25.15 -1.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 1 28.11 -1.6 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 183 26.33 -1.7 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 19 42.76 -3.1 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 7 42.42 -4.0 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 122 43.58 -3.2 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 22 75.31 -.2 FlexSolu FSI ... ... 5 2.58 1.41 9 1.68 -7.7 Flor&Dec n FND ... ... 54 52.78 31.00 803 51.73 +6.3 Flotek FTK ... ... ...dd 13.06 4.14 753 6.40 +37.3 FlowrsFds FLO .68 3.2 24 21.57 16.80 976 21.08 +9.2 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1363 42.86 +1.7 Fluor FLR .84 1.5 41 62.09 37.04 891 56.32 +9.0 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 42 13.41 +3.9 FEMSA FMX .74e .8 ... 103.82 84.32 552 89.25 -5.0 FootLockr FL 1.38f 3.0 18 77.86 28.42 3155 45.26 -3.5 FordM F .60a 5.5 6 13.48 10.14 52217 10.83 -13.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 5264 19.96 -17.2 Forestar FOR ... ... 14 26.39 13.63 57 21.95 -.2 ForsightEn FELP .13 ... ...dd 6.55 3.50 4 3.53 -19.2 Fortis n FTS 1.70 5.1 ... 38.24 31.41 317 33.45 -8.8 Fortive n FTV .28 .4 ... 80.31 59.54 1730 78.09 +7.9 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 153 15.90 -20.2 FortunaSlv FSM ... ... 22 5.58 4.03 1225 5.22 FBHmSec FBHS .80f 1.3 20 73.62 57.75 1205 59.42 -13.2 ForumEn FET ... ... ...dd 21.68 10.05 1276 11.45 -26.4 FoundBld n FBM ... ... ... 17.00 11.03 148 14.90 +.7 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 256 22.25 -13.4 FourSeEd n FEDU 3.32 50.3 16 10.45 5.67 145 6.60 -26.7 FrancoN g FNV .92 1.3 68 86.06 64.90 545 70.60 -11.7 FrankCov FC ... ... ...dd 31.20 17.35 30 26.95 +29.9 FrankFn n FSB .40p ... 16 44.30 30.30 66 32.85 -3.7tFrankLibInt FLQH ... ... ... 28.16 23.61 3 23.68 -6.5 FrankLibEm FLQE ... ... ... 35.59 28.92 10 33.64 +1.8 FrankLibGl FLQD ... ... ... 30.47 27.20 0 28.18 -3.1 FrankLbGlE FLQG ... ... ... 32.51 26.98 2 29.96 -2.0 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.47 -2.7 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.84 -3.8 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.15 -2.6 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.76 +2.2 FrkL USMid FLQM ... ... ... 29.28 24.87 27.61 -1.4 FrankRes BEN .92f 2.4 13 47.65 36.57 4080 38.11 -12.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 398 8.27 -23.0 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 54 11.21 -5.2 FrkUnv FT .47 7.0 ...q 7.39 6.71 83 6.78 -5.4 FranksIntl FI .30 5.1 ... 10.66 4.93 824 5.87 -11.7 FrptMcM FCX ... ... 14 20.25 11.05 12775 17.75 -6.4 FresenMd FMS .51e 1.0 ... 57.94 41.46 113 49.88 -5.1 FDelMnt FDP .60 1.3 19 61.98 43.02 187 45.35 -4.9 FriedmInd FRD .04 .7 ...dd 6.80 5.05 24 5.98 +5.3 Frontlne rs FRO .60e ... 35 6.96 3.79 379 4.59 FullerHB FUL .60 1.2 30 58.74 47.36 479 48.75 -9.5 FutureFuel FF .24a 1.9 16 16.39 11.82 75 12.77 -9.4G -tGAMCO s GBL .08 .3 7 32.60 25.01 31 25.01 -15.6 GATX GATX 1.76f 2.5 15 73.25 56.00 454 70.57 +13.5 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.24 -3.9 GCP ApT n GCP ... ... 27 34.79 27.25 429 29.50 -7.5tGDL Fund GDL .64 6.9 ...q 10.38 9.24 118 9.28 -4.6 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 1 50.01 -.6 GGP Inc GGP .88 4.1 31 24.37 18.83 2947 21.21 -9.3 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 6 24.83 -1.6 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 97 25.99 +.2 GMS Inc n GMS ... ... 16 39.98 27.21 501 31.32 -16.8 GNC GNC .80 20.0 4 10.95 3.13 1943 4.00 +8.4 GP Strat GPX ... ... 28 31.25 20.30 144 21.05 -9.3 GSE Sy GVP ... ... 14 3.85 2.35 19 3.25 sGTT Comm GTT ... ... ...dd 62.30 23.10 375 61.70 +31.4 GabCvInc GCV .48 8.2 ...q 6.47 4.81 27 5.83 -1.1 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.93 -2.1 GabDvInc GDV 1.32 6.0 ...q 24.97 20.60 259 22.10 -5.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.65 -1.9 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.43 +.3 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 7 24.91 -1.7 GabelliET GAB .60 9.8 ...q 6.65 5.86 961 6.13 -1.0 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.50 -2.3 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 2 24.20 -2.0 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.22 -1.3 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 5 24.28 -3.4 GabGSmM GGZ ... ... ... 13.61 11.32 33 11.96 -6.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.11 -1.5 GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 14 18.24 -14.4 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.34 +.2 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5tGabGo pfA GGOpA ... ... ... 43.00 42.56 0 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.31 79 9.48 -8.1 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.55 -1.0 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 6 25.62 -2.7 GabMultT GGT .94e 9.9 ...q 10.09 8.02 66 9.46 +2.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 26.05 -.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.99 -4.4 GabUtil GUT .60 9.1 ...q 7.20 6.05 235 6.58 -7.3 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.18 -1.6 GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.19 -1.0tGasa rs GFA ... ... ... 18.00 5.90 13 5.92 -53.1 Gain Cap GCAP .24 3.6 ...dd 13.26 5.56 538 6.68 -33.2 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1901 68.23 +7.8 GamGldNR GGN .84 16.9 ...q 5.84 4.80 501 4.97 -4.6 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 2 23.51 -5.3 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 28 6.33 -5.6 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 4 24.24 -3.1 GameStop GME 1.52 10.8 4 25.31 13.49 5014 14.04 -21.8 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1108 9.99 -13.8 Gap GPS .97f 3.1 15 35.68 21.02 5778 30.96 -8.5 GardDnv n GDI ... ... ... 38.00 19.91 675 30.73 -9.4 Gartner IT ... ... 36 142.16 107.70 876 119.55 -2.9 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 95 23.30 -5.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 83 25.55 -2.1 GasLog GLOG .56 3.4 44 22.55 12.75 579 16.45 -26.1 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.87 +1.0 GastarExp GST ... ... ...dd 1.66 .38 1113 .73 -30.8 Gastar pfA GSTpA 2.16 13.0 ... 21.48 6.40 2 16.65 -7.1 Gastar pfB GSTpB 2.69 14.1 ... 24.00 8.46 2 19.05 +.9 GatesInd n GTES ... ... 38 18.72 16.60 854 17.50 -3.2 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.63 -8.6 GeeGroup JOB ... ... ...dd 7.00 2.45 6 2.75 -1.1 GencoSh rs GNK ... ... ...dd 16.29 8.47 140 15.00 +12.6 Generac GNRC ... ... 18 53.78 33.77 272 45.64 -7.8 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 71 33.54 -2.5 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 4 25.92 -2.5 GnCable BGC .72 2.4 37 30.18 14.95 507 29.70 +.3 GenDynam GD 3.36 1.5 24 230.00 185.64 1281 223.47 +9.8tGenElec GE .48 3.7 ...dd 30.54 13.02 101612 12.89 -26.2 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 71 24.30 -2.6 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 44.15 9070 45.30 -23.6 GenMoly GMO ... ... ...dd .53 .28 311 .39 +18.8 GenMotors GM 1.52 4.2 ...dd 46.76 31.92 9283 35.99 -12.2 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 432 5.95 -10.1 Gensco GCO ... ... 11 55.90 20.90 300 39.65 +22.0 GenesWyo GWR ... ... 24 84.40 61.44 330 72.51 -7.9 GenesisEn GEL 2.88f 15.1 27 33.52 18.84 452 19.11 -14.5 GenesisHlt GEN .24 15.1 ...dd 2.68 .60 366 1.59 +108.4 GenieEn n GNE .30 6.1 ... 8.31 4.09 38 4.90 +12.4 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 2 7.44 +1.4 Genpact G .30f ... 20 34.79 23.34 484 31.82 +.3 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 737 88.61 -6.7 Genworth GNW ... ... 2 4.23 2.67 2203 2.88 -7.4 GeoGrp s GEO 1.88 9.4 12 34.32 19.05 750 20.07 -15.0sGeoPark GPRK ... ... ... 12.64 6.48 349 12.27 +23.8 GaPw 77 n GPJA ... ... ... 26.14 23.01 50 24.29 -5.2 Gerdau GGB .02e .4 ... 5.32 2.60 7270 4.58 +23.1 GerNew GF 1.23e .4 ...q 21.49 14.66 11 19.53 +.5 GettyRlty GTY 1.28 5.3 13 29.89 22.68 107 24.14 -11.1 GigCapit n GIG ... ... ... 10.22 9.60 2 9.80 +1.7 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 26.09 585 28.88 -10.6 Glatfelter GLT .52 2.5 16 23.85 16.53 225 20.78 -2.5 Glaukos n GKOS ... ... ... 52.48 23.08 1161 30.29 +18.1 GlaxoSKln GSK 2.89e 7.7 ... 44.54 34.52 2937 37.43 +5.5 GblBrCopp BRSS .24 .7 12 36.50 27.50 116 33.10 tGlbMed n GMRE .20p ... ...dd 10.25 6.45 150 6.57 -19.9 GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 5 24.25 -4.2 GlobNetL n GNL .94 5.7 27 24.45 15.55 565 16.70 -18.9 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 9 24.93 -2.9 GlobPtrs GLP 1.85 11.8 ...dd 20.87 15.35 52 15.70 -6.0 GlobPay s GPN .04 ... 38 118.94 76.47 800 114.41 +14.1 GlbShipLs GSL .40 40.4 ...dd 1.94 .97 80 .99 -14.6 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 3 24.23 +1.3 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 1 22.55 -.7 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 5 17.21 +5.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.11 -.8 GblXEffic EFFE .16p ... ...q 27.69 24.99 2 25.85 -3.0 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 293 12.37 +4.0 GblXColum GXG .41e 4.0 ...q 11.37 9.24 62 10.31 +2.9 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.58 2 24.24 +1.1tGbXMLP&E MLPX .60 5.2 ...q 15.02 11.61 236 11.64 -14.3 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 21.02 +.8 GblXArg ARGT .09e .3 ...q 38.46 27.40 71 35.71 +1.1 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 89 23.76 -7.2 GXSupInPf SPFF .99 8.3 ...q 13.09 11.70 34 11.88 -2.3 GblXGuru GURU .28e .9 ...q 31.88 25.48 6 30.02 +1.1 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 489 9.89 -3.8 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 118 18.96 +1.6tGblX MLP MLPA .90e 10.7 ...q 11.75 8.36 745 8.44 -14.4 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 3 10.13 -3.8 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 0 11.96 +5.4 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 198 20.63 -5.3 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 43 18.62 +3.4 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 3 17.52 +3.0 GblXPakist PAK ... ... ...q 19.23 12.15 15 13.00 +5.0 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.80 -3.1 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 24 13.84 +5.4 GblXScUS n SCIU ... ... ...q 32.53 27.46 3 30.78 -.5 GblXScEu n SCID ... ... ...q 29.75 24.00 1 27.88 +.6 GblXScAs n SCIX ... ... ...q 27.08 23.55 0 25.69 -.8 GblXScJp n SCIJ ... ... ... 33.72 27.49 0 30.48 -3.8 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 3 24.49 -1.6 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 34 23.14 +6.6 GbX US Inf PAVE ... ... ... 17.80 13.80 191 16.14 -3.8 GblFound n BOSS ... ... ... 20.72 15.04 2 18.42 +6.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 51 26.30 -3.8 GlbXSilv rs SIL ... ... ...q 38.55 28.21 83 30.92 -5.3 GlbXLith rs LIT ... ... ...q 41.21 28.00 344 33.71 -13.0 GbX Gold rs GOEX ... ... ...q 25.21 20.08 18 22.15 -5.0 GbXUran rs URA ... ... ...q 16.36 11.83 225 12.17 -19.1 GlblScape GSB .06 1.7 19 5.51 3.27 72 3.48 -2.0tGlobalstar GSAT ... ... ...dd 2.59 .70 4318 .70 -46.8 GlobantSA GLOB ... ... 61 54.84 33.56 307 52.30 +12.6 GlobusMed GMED ... ... 45 52.18 27.79 410 50.50 +22.9 Glowpoint GLOW ... ... ...dd .65 .19 1240 .25 -30.8 GoDaddy n GDDY ... ... 89 64.49 36.02 1388 62.54 +24.4 GolLinhs s GOL ... ... ... 13.60 4.13 197 13.06 +49.1 GoldFLtd GFI .02e .5 ... 4.70 3.06 4898 4.25 -1.2 GoldResrc GORO .02 .4 59 5.05 3.08 225 4.74 +7.7 GoldStdV g GSV ... ... ... 2.17 1.25 226 1.64 -6.3 Goldcrp g GG .24 1.7 19 15.63 11.64 5660 14.01 +9.7 GoldenMin AUMN ... ... ... .68 .36 111 .46 +7.2 GoldStr g GSS ... ... 6 .92 .59 999 .65 -27.0tGldFld GV ... ... 10 6.38 3.90 346 3.75 -23.5 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 45 26.58 +.3 GS BDC n GSBD 1.80 9.2 11 25.40 19.14 102 19.54 -11.9 GS ActbtInt GSIE ... ... ...q 32.48 25.91 93 29.61 -1.3 GS ActEM GEM ... ... ...q 39.44 29.50 118 36.78 +2.7 GS ActEur GSEU .60e ... ... 33.94 27.36 4 31.33 -1.2 GS ActJpn GSIY ... ... ... 36.02 28.64 1 33.08 -1.7 GS US LgC GSEW ... ... ... 46.27 40.58 4 42.99 -1.1 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.49 -2.1 GS CpBd n GIGB ... ... ... 50.44 48.16 12 48.37 -3.7 GS ActLgC GSLC ... ... ...q 57.42 46.16 224 53.66 +.6 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 27 100.04 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 15 54.32 +2.6 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.22 -.2 GSCI37 GSC ... ... ...q 25.60 17.55 24.75 +3.2 GoldmanS GS 2.60 1.0 30 275.31 209.62 3782 254.88 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 32 28.25 -1.1 GoldS pfN GSpN ... ... ... 28.34 25.95 54 26.70 -4.1 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.64 -.9 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 13 23.51 +3.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 62 22.70 +.7 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 93 22.84 +1.1 GS MLPEn GER .64 11.3 ...q 8.29 5.25 330 5.67 -7.8 GS MLPInc GMZ 1.38 17.6 ... 10.93 7.62 167 7.86 -12.1 GoodrPet n GDP ... ... ... 15.50 8.20 17 10.87 -.4 GormanR GRC .50 1.7 25 33.50 23.55 63 29.04 -7.0 vjGrace GRA .96f 1.6 18 77.37 60.30 536 61.54 -12.2 Graco s GGG .53 1.2 14 49.69 30.80 533 45.66 +1.0 GrahamCp GHM .36 1.7 14 24.03 17.97 23 21.28 +1.7 GrahamH s GHC 5.32f .9 23 615.85 536.90 44 600.30 +7.5 Graingr GWW 5.12 1.9 27 298.15 155.00 794 276.63 +17.1 Grmrcy pfA GPTpA 1.78 6.8 ... 27.76 24.41 4 26.30 -2.3 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 1315 21.62 -18.9 GranTrra g GTE ... ... ...dd 3.00 1.93 1611 2.78 +3.0 GranaMon GRAM .25e 9.3 ... 5.15 2.25 81 2.68 -6.0 GraniteC GVA .52 1.0 32 68.58 45.14 544 54.08 -14.7 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 231 17.16 -3.3 GraniteRE GRP/U 2.30 ... ... 42.10 34.75 2 38.85 -.6 Gran Gld n BAR ... ... ... 142.87 123.68 1 135.36 +3.9 GranCom n COMB ... ... ... 27.07 24.80 1 25.99 -.7 GranSP n COMG ... ... ... 32.29 24.96 0 28.29 +2.2 GraphPkg GPK .30 2.0 16 16.74 12.65 3363 15.25 -1.3 GrayTelev GTN ... ... 7 17.80 11.70 1266 12.50 -25.4 GrayTvA GTN/A ... ... 16 15.30 10.40 10.75 -25.1 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 32 13.19 -4.6 GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 25.74 +1.4 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 267 1.24 -3.9 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 2469 30.66 -4.9 GrtWstBcp GWB .80 2.0 16 45.62 33.27 320 40.34 +1.4 GreenDot GDOT ... ... 48 69.37 32.04 483 68.79 +14.2 GreenbCos GBX .92f 1.8 13 54.45 41.45 454 51.45 -3.5 Greenhill GHL .20 1.1 ...dd 29.40 13.80 389 18.40 -5.6 Greif A GEF 1.68 3.3 17 65.60 47.97 181 51.51 -15.0 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 12 58.95 -15.0 Griffon GFF .28f 1.4 20 25.15 17.60 123 19.40 -4.7 Group1 GPI 1.00f 1.6 9 84.47 51.62 216 64.08 -9.7 GrubHub GRUB ... ... ...cc 112.41 32.43 1300 108.46 +51.1 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 72 100.03 -2.7 GpoASur ASR 3.31e ... ... 229.45 167.21 22 171.80 -5.9 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 57 8.41 -1.1 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.02 8.97 1 9.44 +1.0 GpSuprvi n SUPV ... ... ... 33.85 16.11 479 30.46 +3.9 GpTelevisa TV ... ... ... 27.37 14.20 2783 15.50 -17.0 GuangRy GSH .62e 2.1 ... 37.43 24.43 0 29.93 -10.4sGuess GES .90 4.2 ...cc 21.13 9.56 2993 21.57 +27.8 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 31 21.29 -6.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 11 19.14 -4.3 Gug 25Cp n BSJP ... ... ... 25.23 23.92 1 24.13 -3.0 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 13 21.34 -2.7 GuggChina YAO .54e 1.5 ...q 39.91 27.10 2 36.30 +3.9 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 638 99.53 -1.5 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 28 187.89 -1.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 37 64.46 -2.8 GugSPGth RPG .59e .5 ...q 117.34 88.10 139 111.76 +6.6 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 1 31.80 -3.2 GuEqWREst EWRE .27e ... ...q 28.67 23.75 4 25.17 -9.3 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 4 65.80 -5.7 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.38 0 35.30 +1.6 GugMC400E EWMC ... ... ... 67.95 56.98 8 62.94 -2.1 GugSC600E EWSC ... ... ... 58.12 47.01 0 53.24 -2.2 GugMCGth RFG .75e .5 ...q 167.46 132.54 7 158.73 +3.0 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 2 70.15 -4.1 GugTotRet GTO ... ... ... 53.54 50.85 11 52.20 -1.1 GugUtil RYU 2.62e 3.3 ...q 91.25 77.44 10 80.58 -6.1 Gug US Lg OVLC ... ... ... 31.49 27.61 0 29.02 -5.6 GugSCGth RZG .56e .5 ...q 122.75 96.71 3 114.33 -.2 GugTech RYT 1.09e .7 ...q 163.73 118.33 91 154.78 +8.3 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 6 106.37 -5.7 GugIndls RGI .84e .7 ...q 127.94 102.08 10 119.32 -1.1 GugHlthC RYH .75e .4 ...q 199.28 157.13 11 179.09 -.3 GugFncl RYF .93e 2.1 ...q 47.40 36.56 68 43.97 -.4 GugEngy RYE .79e 1.4 ...q 63.47 48.58 24 55.15 -5.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 31 124.32 -7.0 GugCnsDis RCD 1.12e 1.2 ...q 108.68 89.16 4 97.30 -2.7 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 154 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 71 62.25 +2.7 GugWater CGW .48e 1.4 ...q 36.40 30.88 64 33.84 -4.8 GugCdnEn ENY .49e 6.6 ...q 8.98 7.25 4 7.39 -11.9 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 9 25.22 -8.6 GugSolar TAN .83e 3.2 ...q 26.70 17.00 261 25.67 +2.1tGugShippg SEA 1.48e 13.9 ...q 12.60 10.55 97 10.62 -8.4 GugIntMult HGI .59e 3.5 ...q 18.58 15.88 0 16.85 -3.4 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 29 30.67 +3.7 GugChRe TAO .40e 1.3 ...q 33.38 23.21 12 30.11 +5.0 GugGTimb CUT .52e 1.6 ...q 33.90 26.16 20 32.60 +2.5 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 5 38.82 +4.0 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 3 18.85 -4.3 Gug 24HYBd BSJO ... ... ... 26.07 24.64 12 24.85 -3.0 GugDJIADv DJD .02p ... ...q 36.38 29.37 4 32.50 -4.9 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 86 25.93 -1.7 GugCpBd25 BSCP ... ... ...q 20.95 19.83 9 19.92 -3.8 GugInsidr NFO .90e 1.4 ...q 65.75 53.08 1 63.20 +2.0 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 35 24.57 -1.4 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 108 24.63 -1.2 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 39 20.19 -3.4 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 47 20.28 -2.6 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 108 20.67 -2.4 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 171 20.73 -1.9 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.54 1 34.24 -7.3 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 151 24.30 -.9 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 141 24.23 -.6 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 220 25.11 ClyWUSRE WREI 1.53e 3.4 ...q 48.92 40.99 7 41.27 -12.8 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 14 21.30 -5.0 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 179 21.00 -1.4 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 161 20.98 -.5 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 274 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 10 53.00 +1.8 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 11 43.54 +.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 238 50.21 +.1 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 13 64.47 -1.7 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 53 10.84 -4.3 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 8 46.23 -.6 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 113 20.15 -6.6 Guidewire GWRE ... ... ...dd 92.65 55.26 477 83.29 +12.2 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 7 28.99 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1928 97.98 +11.5 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 77 38.69 +29.4 HCP Inc HCP 1.48 6.6 12 33.67 21.48 3154 22.31 -14.5 HDFC Bk HDB .37e .4 ... 110.77 75.03 916 97.78 -3.8 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 25.53 -3.5 HFF Inc HF 1.80e ... 23 51.74 25.85 184 48.88 +.5 HMG HMG ... ... ...dd 16.33 8.94 3 12.59 +.8 HNI Corp HNI 1.14 3.2 16 48.32 31.16 169 35.40 -8.2 HP Inc HPQ .53 2.4 13 24.75 17.10 9436 22.20 +5.7 HRG Grp HRG ... ... ...dd 20.17 14.22 2204 14.70 -13.3 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 2851 48.24 -6.6tHSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 77 25.62 -.8 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 128 26.75 -2.2 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 153 26.19 -2.4 Haemonet HAE ... ... 69 75.45 38.47 339 73.98 +27.4 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4305 4.84 -36.1 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 8179 47.21 -3.4 HalyrdHlt HYH ... ... 23 50.99 35.24 545 47.14 +2.1 HamBchBr HBB .34 1.5 ... 41.00 22.08 62 22.71 -11.6 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 52 38.39 -2.4 HanJS JHS .87e 6.2 ...q 15.12 13.96 13 13.99 -5.8 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 11 16.63 -5.0 HanPrmDv PDT 1.08a 7.3 ...q 17.33 14.50 84 14.79 -13.7 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 38 20.13 -6.0 HanPfd2 HPF 1.68 8.6 ...q 22.71 19.39 42 19.64 -8.6 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 41 17.37 -7.4 HanTxAdv HTD 1.45 6.8 ...q 26.79 21.00 131 21.26 -13.8 Hanesbds s HBI .60 3.2 10 25.73 18.28 4423 18.79 -10.1 HannArms HASI 1.32 6.9 26 25.28 17.33 459 19.03 -20.9 HanoverIns THG 2.16 1.9 63 121.06 79.23 212 115.69 +7.0 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 1797 42.40 -16.7 HarmonyG HMY .05 ... ... 2.78 1.56 9110 2.50 +33.7sHarrisCorp HRS 2.28 1.4 29 161.04 106.18 1026 162.07 +14.4 Harsco HSC .20m 1.0 55 23.20 11.40 550 21.45 +15.0 HarteHk rs HHS ... ... ... 15.00 7.27 12 9.28 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.12 -2.3 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.53 -1.6 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 51 29.76 +1.7 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2243 51.48 -8.5 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.8 20 27.23 18.60 151 19.10 -15.7 HavertyA HVT/A .38a 2.0 14 27.10 18.90 18.90 -19.1 HawaiiEl HE 1.24 3.7 23 38.72 31.71 280 33.81 -6.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 198 5.24 -11.9 HlthcrRlty HR 1.20 4.5 42 36.25 26.27 909 26.76 -16.7 HlthcreTr HTA 1.22 4.8 45 33.00 24.50 1228 25.36 -15.6 HeclaM HL .01e .3 ...dd 6.17 3.25 3689 3.63 -8.6 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8sHeico s HEI ... ... ... 90.81 53.85 428 90.56 Heico A s HEI/A ... ... 57 75.55 45.50 163 74.00 HelixEn HLX ... ... ...dd 8.70 4.82 2881 6.03 -20.0 HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 1092 67.72 +4.8 Hemisphrx rs HEB ... ... ... .84 .30 323 .44 +25.7 HennCap n HCAC ... ... ... 10.49 8.97 12 9.99 +1.9 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 0 10.50 +1.3 Herbalife HLF ... ... 21 100.45 56.81 1508 97.92 +44.6 HercHld n HRI ... ... ... 72.99 33.27 135 66.88 +6.8 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 264 12.03 -8.3 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 14 25.24 -1.5 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 168 15.62 -13.3 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 3 24.73 -1.6 Hersha rs HT 1.12 6.4 13 19.87 16.60 449 17.37 -.2 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 9 23.57 -4.4 Hersha pfE HTpE ... ... ... 26.40 22.75 11 23.38 -5.5 Hershey HSY 2.62 2.7 21 116.49 95.21 1084 98.02 -13.6 HertzGl HTZ ... ... ... 27.27 8.52 1285 20.17 -8.7 Hess HES 1.00f 2.0 ...dd 55.48 37.25 2651 50.48 +6.3 Hess pfA HESpA ... ... ... 65.17 48.24 181 59.72 +3.2 HessMidP n HESM 1.29f 6.9 25 26.78 18.32 113 18.74 -5.4 HP Ent n HPE .56f 3.1 45 19.48 12.70 11002 17.99 +25.3 Hexcel HXL .50 .8 24 69.52 49.20 333 66.20 +7.0 Hi-Crush HCLP .80 7.2 12 18.25 7.25 3719 11.15 +4.2 HighPtRs HPR ... ... ...dd 6.93 2.66 2300 5.03 -1.9 HighlFlR n HFRO ... ... ... 16.60 15.00 175 16.01 +3.3 HighwdPrp HIW 1.85f 4.4 18 53.34 41.34 529 41.95 -17.6 Hill Intl HIL ... ... ...dd 6.00 3.70 83 5.75 +5.5 Hill-Rom HRC .80f .9 22 91.11 69.47 418 85.74 +1.7 HillenInc HI .83 1.8 22 48.00 34.65 285 45.85 +2.6 HillmCT pf HLMp 2.90 8.5 ... 36.95 32.26 2 34.28 -.2 HilltopH HTH .28f 1.2 12 28.86 21.47 476 24.00 -5.3 HilGrVa n HGV ... ... ... 47.75 28.69 1257 43.88 +4.6 Hilton HLT .60 .8 40 88.11 55.91 1278 79.98 +.2tHoeghLP HMLP 1.72 10.9 10 20.65 16.00 175 15.85 -15.0 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 15 25.60 -4.9tHollyEngy HEP 2.60 9.7 13 37.56 26.48 242 26.73 -17.7 HollyFront HFC 1.32 2.7 12 53.21 23.46 1640 49.36 -3.6 HomeDp HD 4.12f 2.3 24 207.61 144.25 7183 176.38 -6.9 Honda HMC .84e 2.5 ... 37.29 27.05 802 33.64 -1.3 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2244 146.94 -4.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 61

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 173 42.65 -3.3 HorizGbl n HZN ... ... 40 19.26 7.69 246 8.49 -39.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 15 48.37 -3.9 HorGKWld KLDW ... ... ...q 35.73 28.35 27 33.81 +1.0 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.98 9 20.48 -4.3 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.72 -2.5 Hormel s HRL .75f 2.2 20 38.00 29.75 2186 33.41 -8.2 Hornbeck HOS ... ... ...dd 4.87 1.51 201 3.13 +.6 HostHotls HST 1.00a 5.4 15 21.53 17.26 4510 18.39 -7.4 HoulihnL n HLI .80 1.8 18 52.81 32.08 242 45.12 -.7 HstnAEn HUSA ... ... ... 1.05 .23 394 .30 -9.7 HovnanE HOV ... ... ...dd 3.41 1.66 2443 1.95 -41.8 HHughes HHC ... ... 28 139.50 114.28 181 136.29 +3.8 HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 161 26.80 +7.2 Hubbell HUBB 3.08 2.6 22 149.03 109.32 462 119.81 -11.5 HubSpot HUBS ... ... ...dd 124.45 58.45 476 115.45 +30.6 HudBayM g HBM .02 ... 10 10.25 4.60 493 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 696 31.98 -6.6 HugotnR HGT .09e 13.6 2 2.35 .55 130 .66 -52.9 Humana HUM 1.60 .6 23 293.35 206.68 930 268.10 +8.1 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 8 39.23 +2.3 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 39.92 -4.2 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 449 262.24 +11.3 Huntsmn HUN .65f 2.2 10 36.09 23.12 2948 29.46 -11.5 Hyatt H ... ... 37 83.02 52.72 1134 78.47 +6.7 HysterYale HY 1.21 1.7 19 93.90 53.50 62 71.88 -15.6I -IAMGld g IAG 1.52f 28.4 89 7.25 3.55 3736 5.36 -8.1 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 8048 8.67 -10.9tIDT Cp IDT 1.00f 10.1 ... 17.71 9.70 213 9.87 -6.9 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.29 +4.1 ING ING .14e .8 ... 20.58 14.55 2813 16.86 -8.7 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 13 25.88 +1.3 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 30 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 310 25.20 +27.6 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.87 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 60 30.48 +.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 7 26.25 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 21.77 -.6 IQ Ch SC n CSML ... ... ... 29.58 23.89 45 27.59 -1.6 IQ HdgEv QED ... ... ...q 22.00 20.32 0 20.92 +.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.50 -2.6 IQ CorePl n AGGP ... ... ... 21.05 19.12 42 19.16 -4.0 IQ CoreBd n AGGE ... ... ... 19.88 18.68 62 18.74 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 9 24.14 -1.1 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 21.04 -6.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 1 19.38 -4.7 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 19 20.70 -4.4 IQ RealRtn CPI ... ... ...q 27.85 27.10 14 27.59 +.6 IQUSReSC ROOF 1.43e 6.2 ...q 28.00 22.60 15 23.04 -12.5 IQMrgArb MNA ... ... ...q 31.92 29.98 46 30.88 -.5 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.36 -7.4 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 5 27.57 -3.5 IQVIA Hldg IQV ... ... 12 110.67 78.07 797 101.66 +3.8 IRSA IRS ... ... ... 32.97 21.22 59 23.30 -21.3 iShGold IAU ... ... ...q 13.11 11.61 11829 12.99 +3.8 iShGSCI GSG ... ... ...q 17.22 13.16 171 16.68 +2.5 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 3528 22.26 -3.9 iSAstria EWO .37e 1.4 ...q 27.41 18.05 47 25.75 +4.5 iShBelg EWK .51e 2.4 ...q 23.00 18.56 19 21.43 +2.0 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 11285 44.53 +10.1 iShCanada EWC .48e 1.8 ...q 30.60 25.58 2819 27.38 -7.6 iShEMU EZU .86e 2.0 ...q 47.13 36.77 13131 43.26 -.3 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 944 31.36 +.4 iShGerm EWG .60e 1.9 ...q 35.87 28.08 6469 31.95 -3.2 iSh HK EWH .61e 2.4 ...q 26.93 22.07 4972 25.51 +.4 iSh SKor EWY .65e .9 ...q 79.07 58.90 3722 74.43 -.7 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3115 51.15 +3.8 iShNeth EWN .66e 2.1 ...q 34.09 26.61 76 31.94 +.7 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 511 46.84 -2.0 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 449 71.38 +2.0 iShSpain EWP .99e 3.1 ...q 36.38 29.66 878 32.37 -1.2 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 299 33.41 -1.4 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 996 34.17 -4.0 iShFrntr100 FM .30e .9 ...q 36.19 27.88 147 34.87 +5.3 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 8 50.04 -.8 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.56 5 56.08 +3.0 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 6 49.73 -2.8 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 59 48.67 -2.6 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 46.21 2 46.74 -6.7 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 49 43.30 +3.5 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 41 10.33 -4.7 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 7 21.10 -2.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 13 28.75 -2.1 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 46 87.16 -1.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 31 53.02 -.2 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 53 50.35 +4.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 171 83.11 -1.4 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 376 62.10 +2.2 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 47 79.09 -.9 iShThai THD 1.88e 1.9 ...q 103.71 76.35 247 100.95 +9.1 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 25 49.86 -2.8 iShChile ECH .71e 1.4 ...q 56.53 41.34 251 52.00 -.3 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 30 46.66 +4.9 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 17 55.10 -.6 iShSilver SLV ... ... ...q 17.59 14.44 8501 15.72 -1.7 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.24 1293 116.68 -1.7 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 6 101.19 -4.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 0 28.40 -4.6 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 14 164.80 +5.3 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 26 153.69 -3.3 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 14 17.25 +5.9 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 10 18.05 -3.2 iShSPTUS s ITOT ... ... ...q 65.40 53.21 939 60.85 -.5 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 92 104.62 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 82 111.64 -1.3 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1430 112.38 -1.5 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 37015 47.74 +3.4 iShTransp IYT 1.70e .9 ...q 206.73 157.65 101 186.67 -2.6 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.58 +4.0 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.02 6542 267.00 -.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 9 180.86 -2.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 4547 106.57 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 73320 48.41 +2.7 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5835 116.13 -4.5 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 5 64.58 -.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1513 24.59 -2.0 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 86 56.58 -6.5 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 59 161.43 +5.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 8 50.74 -4.0 iSMrnMCG JKH .59e .3 ...q 220.00 171.62 2 208.86 +3.2 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1999 26.99 -5.1 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 1059 157.29 +3.0 iShNYMun s NYF ... ... ...q 56.36 54.55 13 54.64 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 17 110.61 -1.7 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 368 69.41 -.7 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 217 82.88 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 637 34.08 -4.1 iShCalMn s CMF ... ... ...q 59.75 57.96 30 58.16 -1.7 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 14 50.10 -2.3 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 4 82.48 -1.7 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 151 42.49 -6.0 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 58 33.24 -6.2 iSh JPXNik JPXN ... ... ... 70.78 55.07 3 64.01 -1.4 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 735 82.34 -1.5 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1334 37.27 +9.1 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 2334 107.74 +4.5 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 13 155.16 -2.7 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 266 34.03 -12.3 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1273 109.05 -4.5 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 521 108.50 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.21 119 43.61 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 11 50.45 -3.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 4 38.60 -2.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 57 68.57 +3.8 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 8178 119.71 -5.6 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 110 74.70 +2.1 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 9 60.54 -1.5 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 604 33.06 -2.2 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 31279 69.16 -1.6 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 51 65.59 +2.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 1432 86.09 -3.4 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 11 60.78 -6.2 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 304 124.12 +2.9 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 31 27.20 +5.4 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 204 206.83 -.6 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 1 166.78 -4.2 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 6 46.37 -3.4 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1407 187.53 -1.2 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 121 59.35 -6.1 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 12434 85.47 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 4 42.01 +6.6 iShSft IGV .12e .1 ...q 183.23 124.92 234 174.85 +13.1 iShCorUS n FTY ... ... ... 51.01 43.20 50 43.82 -11.7 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 3 68.64 +1.6 iShNetw IGN .25e .5 ...q 55.29 43.70 5 52.57 +8.4 iShNATch IGM .73e .4 ...q 195.60 135.85 103 184.56 +9.3 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 16 55.56 -10.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 39 25.34 +.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 78 90.58 -10.6 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 62 98.41 +.2 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 23 91.60 -1.1 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 64 185.04 +3.2 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.07 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4252 34.04 -5.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2724 119.80 -3.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.15 1 184.52 +2.8 iShPoland EPOL .42e 1.6 ...q 30.19 21.47 303 25.58 -5.6 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 105 219.39 +1.6 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 70 107.88 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1531 137.88 +2.4 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 68 47.06 -10.5 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1389 147.73 -.6 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 881 122.34 -2.7 iSR2KGr IWO 1.36e .7 ...q 201.80 157.13 558 193.32 +3.5 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 34 130.76 -3.9 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1964 50.92 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 28391 153.33 +.6 iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 414 83.62 -7.2 iShChina MCHI .61e .9 ...q 76.72 49.52 3164 69.79 +4.9 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 503 73.09 +.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 236 157.32 -.5 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 96 67.64 -3.5 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 118 124.85 -6.0 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.49 2515 51.71 -2.0 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 3 142.25 -6.6 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 56 153.59 -4.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 13 47.97 -3.1 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 137 27.22 -7.4 iShTech IYW 1.20e .7 ...q 184.45 132.38 318 172.45 +5.9 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 151 90.91 -2.1 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 8 98.05 -7.4 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6055 73.82 -8.9 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 61 111.83 +2.2 iSh0-5Tips STIP ... ... ...q 101.58 99.37 65 99.99 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.53 1394 39.84 -8.9 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 98 145.66 -1.2 iShAerosp ITA 1.31e .7 ...q 206.56 147.30 370 199.82 +6.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 55 172.73 -.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 155 131.78 +1.0 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 140 50.82 +3.1 iShInsur IAK .82e 1.3 ...q 69.95 59.26 7 64.47 -3.2 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 272 117.81 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 48.95 90 65.69 +4.7 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 218 37.28 -6.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 18 111.11 iShCrSPS s IJR ... ... ...q 80.68 66.77 3528 77.50 +.9 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 49 185.47 +6.9 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.36 14 117.26 -7.5 iShHltcPrv IHF .24e .2 ...q 172.85 133.15 6 158.48 +1.0 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 447 62.81 -.4 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 7 146.14 -5.3 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 126 96.37 -5.7 iShPeru EPU .70e 1.7 ...q 44.42 32.90 27 42.18 +2.9 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 6964 65.35 -1.1 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 55 33.18 -7.6 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 22 132.99 -.5 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 45 64.19 -1.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 123 53.47 -.8 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1133 46.43 -1.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 89 44.50 -.9 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 25 97.40 +1.8 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 99 37.64 -1.1 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 27 24.79 -4.0 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 290 54.15 -1.9 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 104 151.40 -1.4 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 40 34.10 -1.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 275 79.64 -1.4 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 8 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.65 -2.6 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 9 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.69 3 25.69 -2.9 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 3 25.89 -.7 iStar STAR ... ... 5 12.68 9.75 434 10.10 -10.6 iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.18 -.8 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 4 24.77 -2.9 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 2 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 708 49.66 -7.0 iBio IBIO ... ... ...dd .55 .14 956 .22 +23.2 Idacorp IDA 2.36 2.8 21 100.04 79.59 258 85.68 -6.2 IDEX IEX 1.48 1.0 34 150.72 91.60 394 145.30 +10.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 33 179.07 130.17 1510 160.01 -4.1 Imax Corp IMAX ... ... ...cc 34.35 17.58 483 19.45 -16.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.12 .17 619 .27 -14.6 ImpacMtg IMH ... ... 3 17.40 7.18 24 7.81 -23.1 ImpOil g IMO .64f 2.4 53 32.81 26.03 248 26.57 -14.8 IncOpR IOR ... ... 26 12.45 8.31 6 11.90 +7.4 IndCDrillg ICD ... ... ...dd 5.95 2.72 132 4.10 +3.0 IndepHld IHC .12f .3 13 35.49 17.25 11 34.85 +27.0 IndepRT IRT .72a 8.1 18 10.63 8.26 380 8.93 -11.5 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 91 24.71 -5.4 IndiaGCap IGC ... ... ...dd 1.63 .30 519 .59 -41.0tIndoTel s TLK .67 ... ... 36.19 26.08 215 26.44 -17.9 IndBach IBA .87e 1.4 ... 67.61 51.56 2 61.95 +8.1 Infosys INFY .40e 2.2 19 18.71 13.88 3765 17.97 +10.8 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 178 19.47 +4.8 InfuSystem INFU ... ... ...dd 2.50 1.20 223 2.40 +4.3 IngerRd IR 1.80 2.1 20 97.67 80.48 1523 86.17 -3.4 Ingevity NGVT ... ... ... 82.10 53.62 120 75.57 +7.2 Ingredion INGR 2.40 1.9 18 146.28 113.42 436 128.78 -7.9 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 61 26.22 -18.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.19 -2.7 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.58 -9.7 Inphi IPHI ... ... ...cc 49.00 23.65 628 30.38 -17.0 InsightS n INSI ... ... ... 21.10 18.96 14 19.22 -3.4 Insperity s NSP ... ... 26 72.60 34.88 228 71.55 +24.8 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.02 .12 .16 +21.1 InstlldBPd IBP ... ... 33 79.40 46.65 173 61.25 -19.4 Instructre n INST ... ... ...dd 46.50 22.00 315 43.45 +31.3 IntegerHl ITGR ... ... ...dd 58.54 33.90 129 56.50 +24.7tIntellichk IDN ... ... ...dd 4.55 1.82 516 1.65 -35.5 IntellgSys INS ... ... ...dd 5.15 3.30 2 5.12 +12.2 Intelsat I ... ... ... 7.47 2.44 647 4.19 +23.6 InterXion INXN ... ... ... 64.00 39.00 536 62.74 +6.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2888 73.00 +3.5 IntCtlHtls IHG ... ... ... 69.23 49.03 108 61.75 -2.8 IBM IBM 6.00 3.9 12 176.33 139.13 4103 153.37 IntFlav IFF 2.76f 2.0 35 157.40 128.42 386 135.81 -11.0 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1618 27.05 +2.0 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.60 4579 52.37 -9.6 IntlSeaw n INSW ... ... ... 23.43 15.23 163 18.20 -1.4 IntTower g THM ... ... ...dd .67 .29 382 .54 +25.6 Interpublic IPG .84f 3.7 15 26.01 18.30 4190 22.73 +12.7 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 25.10 -1.5 inTestCorp INTT ... ... 13 10.25 5.96 113 7.10 -17.9 IntPotash IPI ... ... ...dd 5.12 1.58 872 3.77 -20.8 Intrexon XON ... ... ...dd 26.99 10.26 1064 16.66 +44.6 Inuvo INUV ... ... ...dd 1.39 .70 19 .98 +21.0 Invacare IVC .05 .3 ...dd 19.05 10.20 193 17.70 +5.0 Invesco24 n IHTA ... ... ... 10.33 8.28 4 9.12 -11.5 InvHiIn23 n IHIT ... ... ... 10.32 9.53 50 9.72 -.7tInvAdvMu2 VKI .78 7.3 ...q 11.93 10.50 182 10.62 -6.7tInv Bond VBF .83a 4.6 ...q 20.29 17.85 37 17.81 -10.5 InvCAVal VCV .79 6.8 ...q 13.20 11.53 220 11.62 -7.6 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 204 11.63 -.7 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 14 13.79 -6.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 151 14.49 -2.8 Invesco IVZ 1.16 3.6 13 38.43 30.02 4005 32.13 -12.1 InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 1259 16.12 -9.6 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 10 25.11 +.4 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.09 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 24 23.71 -5.1tInvsco oia OIA .39 5.3 ...q 8.25 7.40 74 7.40 -7.5tInvMuOpTr VMO .88 7.5 ...q 13.37 11.57 171 11.67 -5.9tInvMuniTr VKQ .82 7.0 ...q 13.04 11.53 133 11.58 -7.4tInvPAVal VPV .79 6.8 ...q 12.68 11.59 159 11.61 -4.4 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 136 11.85 -5.3 InvSrInco VVR .31 7.1 ...q 4.73 4.26 497 4.42 +.7 InvTrIG VGM .88 7.3 ...q 13.80 12.09 112 12.13 -8.0 InvTrNY VTN .85 6.6 ...q 14.00 12.74 41 12.83 -6.5 InvTech ITG .28 1.4 ...dd 23.96 17.63 175 19.70 +2.3 InvRlEst IRET .28 5.5 4 5.93 4.05 487 5.07 +1.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 2 23.23 -10.7 Invitae n NVTA ... ... ...dd 11.88 5.15 410 7.00 -22.9 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1996 22.21 -5.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.72 +1.6 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 1 38.56 +38.4 iPBetaCoff CAFE ... ... ...q 14.18 10.38 3 10.53 -7.4 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7 iPBetaSug SGAR ... ... ...q 29.50 19.92 1 19.96 -8.0 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.89 -5.8 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 32.74 -9.7 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 1 21.31 +.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 1 19.47 +9.9 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.44 +4.1 iPGrains WEET ... ... ...q 35.91 30.53 32.55 +5.8 iPBetaSfts GRWN ... ... ...q 24.88 19.72 19.72 -8.6 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.78 0 41.61 -7.1 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 0 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 7.0 27 41.52 30.78 1249 31.27 -17.1 iShItaly rs EWI ... ... ...q 34.45 24.46 872 32.02 +5.2 iShJapan rs EWJ ... ... ...q 64.71 50.58 10685 59.11 -1.4 iSMlasia rs EWM ... ... ...q 36.08 30.34 1182 35.57 +7.9 iShSing rs EWS ... ... ...q 28.35 22.33 1052 26.49 +2.2 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4580 38.41 +6.1 iSh UK rs EWU ... ... ...q 38.05 32.12 2471 34.62 -3.4 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 79 49.61 -1.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.14 -.1 iShCvBd ICVT .67e ... ...q 58.93 50.77 17 57.35 +4.0 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 9419 58.47 +2.8 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.06 -6.2 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 7 14.94 +3.5 iShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.51 -3.6 iShDefBd n HYDB ... ... ... 51.96 49.25 49.53 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 26.59 31 32.59 +.4 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.23 -1.0 iShFacSIntl INTF .17p ... ...q 31.21 24.76 189 28.70 -.5 iShArgGl n AGT ... ... ... 32.94 24.18 4 30.46 +.9 iShFS USA LRGF .19e ... ...q 33.93 27.54 204 31.63 -.5 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 34 39.48 -.1 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 6 30.92 +.8 iSh iBd23 n IBML ... ... ... 25.96 24.81 5 24.81 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 11 57.61 -1.5 iShMgRE rs REM ... ... ...q 48.54 39.80 265 41.78 -7.6 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 381 46.70 -.9 iShDvlValu IVLU ... ... ...q 28.44 22.72 128 25.71 -2.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.10 -3.2siShSaudi KSA ... ... ... 28.79 24.50 607 29.26 +11.8 iSh MinVl n SMMV ... ... ... 30.51 26.63 4 28.77 -1.5 iShIntDevM IMTM .30p ... ...q 33.00 26.72 14 30.34 -.6 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 4 29.04 -2.1 iShLwCarb CRBN .94p ... ...q 125.97 103.31 16 116.88 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.30 -3.6 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 46 27.05 +2.1 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.86 -.5 iSh IntDvGr IGRO ... ... ... 62.04 51.60 1 56.48 -4.9 iShMultiTc TCHF ... ... ... 42.80 33.04 1 39.72 +2.5 iShMultInd INDF ... ... ... 33.67 28.80 0 30.94 -3.0 iShMultHl HCRF ... ... ... 35.18 27.19 0 31.00 -2.0 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 19 25.33 -.1 iShMultMat MATF ... ... ... 36.19 29.12 31.58 -7.7 iSh MultFin FNCF ... ... ... 37.85 30.05 1 35.06 -.8 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.50 -6.4 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 46 90.75 -.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.16 -5.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.38 -7.9 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 772 33.94 -2.4 iSh MulConD CNDF ... ... ... 34.24 27.40 31.70 +1.2 iSh MultUt UTLF ... ... ... 28.56 23.93 24.66 -7.5 iShCHEmu HEZU .64e 1.8 ...q 31.55 27.97 1305 28.87 -3.2 iShGblReit REET .94e 3.9 ...q 26.68 23.40 65 24.03 -7.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 72 52.51 +.9 iShEurSC HEUS ... ... ...q 30.92 26.66 30.05 +.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 100 58.88 -1.3 iShEurMV HEUV .98 4.2 ...q 25.74 23.44 23.44 -4.9 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 4 96.63 -.7 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.08 -5.0 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 4 68.34 +.6 iShEafeMV HEFV ... ... ...q 27.90 25.37 27.04 -1.9 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 8 25.14 -.8 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 170 49.57 -1.2 iShxJMinV AXJV .84p ... ...q 38.95 31.52 4 37.60 +3.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 23 25.46 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.74 +1.5 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 10 24.32 -2.7 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 7 25.37 -.2 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 555 36.00 +7.4 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 714 28.16 -5.1 iShCHMex HEWW 1.41p ... ...q 21.71 19.23 19.44 -2.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 4 26.22 -.8 iShCHSpain HEWP .31p ... ...q 24.63 20.85 2 21.13 -4.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.30 -.9 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.26 +2.6 iShShMMu MEAR .27e ... ...q 50.18 49.66 12 49.70 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 6 29.98 -3.2 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.1 ...q 28.00 23.99 2 25.87 -3.7 iShGbMM rs PICK ... ... ... 37.91 25.02 187 33.66 -2.8 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 28.64 -2.6 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 17 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 6 22.30 -8.3 iSh ESG Sl ESGE ... ... ... 81.63 60.30 32 76.21 +3.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.60 +.8 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 119 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1634 30.89 -7.3 iShCHSoK HEWY .48p ... ...q 32.01 25.91 30.52 +.9 iShFacEmg EMGF .13p ... ...q 53.84 39.80 41 51.65 +4.4 iSh iBd26 n IBDR ... ... ... 24.92 23.36 5 23.46 -4.4 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 20 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 76 25.03 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 88 24.75 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 59 24.39 -2.7 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 56 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 34 24.09 -3.8 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 29 24.26 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 114 24.39 -1.7 IsoRay ISR ... ... ...dd .64 .38 86 .45 +11.5 IsraelChm ICL .27e 6.4 ... 4.95 3.85 148 4.25 +5.2 IssuerDir ISDR .20 1.2 59 18.95 10.79 0 17.05 -7.1 ItauCorpb ITCB 2.48e 16.6 ... 15.76 10.28 12 14.95 +11.2 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 4965 15.38 +18.4 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 72 14.15 -6.4J -JAlexHld n JAX ... ... 33 12.30 8.70 113 11.55 +19.1 JJill n JILL ... ... ... 14.40 4.18 701 4.45 -42.9 JBG Smth n JBGS .23p ... ... 35.64 30.79 449 32.05 -7.7 JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 25.15 -.5 JMP Grp JMP .36 7.0 73 7.70 5.06 39 5.12 -8.6 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.75 +1.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 38 26.20 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 30 61.13 -2.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 115 58.89 -1.9 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 33 61.05 +4.6 JPM DREq JPUS .26p ... ...q 74.59 62.43 19 69.50 -1.4 JPM DivInt JPIH ... ... ... 30.65 27.20 1 28.34 -5.5 JPMDsfEu JPEU ... ... ... 64.34 52.25 0 58.89 -2.4 JPM DivEu JPEH ... ... ... 29.58 26.58 26.80 -5.2 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 26.34 +1.0 JPM Mom n JMOM ... ... ... 27.55 24.95 1 25.82 +.7 JPM MinV n JMIN ... ... ... 26.62 25.05 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.18 -8.7 JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.19 -3.7 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.50 -2.6 JPM UlSh n JPST ... ... ... 51.03 48.88 194 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 3 29.09 -2.0 JPM GlB n JPGB ... ... ... 52.89 50.10 17 50.55 -1.2tJPM Evnt n JPED ... ... ... 25.37 24.84 0 24.58 -2.5tJPM Disc n JPHY ... ... ... 52.80 49.80 16 49.91 -2.7 JPM USMid JPME ... ... ... 66.84 56.85 6 63.24 -.8 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 20068 110.31 +3.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 35 25.20 -.7 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 81 26.32 -2.7 JPMAlerian AMJ 2.29 9.5 ...q 32.84 23.61 3996 24.00 -12.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 31 26.06 -2.2 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 30 26.28 -2.6 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 42 26.43 -1.9 JRJR Ntw JRJR ... ... ...dd .75 .10 758 .13 -27.6 Jabil JBL .32 1.1 16 31.77 23.70 3454 28.74 +9.5 JacobsEng JEC .60 1.0 22 72.18 49.31 2331 57.78 -12.4 JaggedPk n JAG ... ... ... 16.55 10.96 1829 12.58 -20.3 JHardie s JHX .38e 2.2 81 18.79 13.55 6 17.54 -.4 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 50.03 81 50.06 -.2 JanusHn n JHG 1.28 3.8 ... 41.64 30.24 1046 33.25 -13.1 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 103 12.13 +2.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1149 31.02 -21.2 JernignC n JCAP 1.40 7.9 10 24.89 15.90 138 17.71 -6.8 Jianpu n JT ... ... ... 9.49 4.75 459 5.67 -12.5 JinkoSolar JKS ... ... 35 30.50 16.06 532 19.48 -19.0 JBeanTch JBT .40 .3 45 122.65 82.45 128 115.20 +4.0 JHMultLgC JHML .10p ... ...q 37.14 30.37 26 34.71 -.2 JH MultMdC JHMM .08p ... ...q 36.30 29.88 42 34.36 +.7 JH MultCns JHMC .07p ... ...q 33.38 27.07 4 30.49 -.3 JH MultFin JHMF .08p ... ...q 39.70 30.61 8 37.14 +1.0 JH MultHltC JHMH .05p ... ...q 34.56 27.74 3 30.82 -1.0 JH MultTch JHMT .09p ... ...q 47.35 33.80 36 44.44 +8.2 JH MultEn JHME ... ... ... 32.02 24.30 0 28.23 -4.8 JH MultMat JHMA ... ... ... 38.20 30.00 1 33.85 -5.8 JH SmCap n JHSC ... ... ... 28.27 24.27 25.14 -3.7 JH MultDev JHMD ... ... ... 32.58 26.39 3 29.69 -2.4 JH MultUt JHMU ... ... ... 29.74 25.00 26.30 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 25.38 -8.5 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.43 -1.9 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 80 16.22 -6.8 JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 17 8.63 -2.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 8358 127.39 -8.8tJohnContl n JCI 1.04e 3.0 24 44.37 34.21 5397 34.94 -8.3 JonesEngy JONE ... ... ...dd 2.70 .73 1568 .92 -16.8 JonesLL JLL .74f .4 30 178.75 101.83 292 174.36 +17.1 Jumei Intl JMEI ... ... 32 4.20 2.00 1421 2.92 JnprNtwk JNPR .72 2.9 13 30.96 23.87 3821 24.60 -13.7 Jupai n JP .40f 2.0 20 29.00 7.36 159 19.81 +7.1 JustEngy g JE .41 ... 5 6.34 3.86 282 4.35 +1.4 JustEn pfA JEpA ... ... ... 27.70 21.29 27 24.72 -.6K -K12 LRN ... ... 74 21.18 14.01 104 14.75 -7.2 KAR Auct KAR 1.40 2.6 19 56.75 40.27 816 54.43 +7.8 KB FnclGp KB ... ... ... 63.96 41.10 189 56.52 -3.4 KB Home KBH .10 .4 33 38.80 19.39 4310 28.40 -11.1 KBR Inc KBR .32 2.0 12 21.70 13.36 2421 16.40 -17.3 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 2 25.20 -.4 KKR KKR 1.31e 6.3 9 24.50 16.77 2608 20.70 -1.7 KKR pfA KKR.PRA ... ... ... 27.69 25.45 36 26.18 -3.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 37 25.97 -2.9 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 68 15.84 -1.3 KKR RE n KREF 1.39e ... ... 23.99 18.09 54 20.05 +.2 KMG Chm KMG .12 .2 24 70.60 42.18 136 61.78 -6.5 KT Corp KT ... ... ... 18.82 12.70 1368 13.31 -14.7 Kadant KAI .84 .9 29 114.00 57.55 50 96.40 -4.0 Kadmon n KDMN ... ... ... 5.86 2.05 586 4.25 +17.4 Kaman KAMN .80 1.3 35 63.89 45.50 129 62.13 +5.6 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 27.00 -.9 KC Southn KSU 1.44f 1.3 20 114.85 84.92 990 109.51 +4.1 KapStoneP KS .40 1.2 14 35.01 19.59 1773 34.65 +52.7 KaynAEnD KED 1.60 10.4 ...dd 19.80 14.10 25 15.44 -11.3 KA EngTR KYE 1.32m 15.3 ...q 13.03 8.40 144 8.62 -14.3 KA MLP KYN 1.80 11.0 ...q 21.64 14.38 470 16.30 -14.4 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.20 -.2tKAMidsEn KMF 1.80m 15.0 ...q 16.76 11.85 60 11.98 -13.2 KeanGrp n FRAC ... ... ... 19.83 12.42 1042 15.82 -16.8 Kellogg K 2.16 3.4 16 74.28 58.76 1724 64.13 -5.7 KelsoTch g KIQ .03f 5.2 ... .89 .24 20 .58 +10.8 Kemet KEM ... ... 27 27.35 10.70 714 18.83 +25.0 Kemper KMPR .96 1.7 26 71.52 36.35 339 57.80 -16.1 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.79 -1.1 Kennamtl KMT .80 1.9 26 52.52 32.23 935 41.70 -13.9 KennWils KW .76 4.4 ...cc 22.65 15.95 1058 17.40 +.3 KenonHld n KEN ... ... ... 33.22 11.11 7 17.28 -20.2 KeyEngy KEG ... ... ... 25.63 8.20 119 12.39 +5.1 Keycorp KEY .40f 2.0 16 22.40 16.28 9852 19.93 -1.2 Keycorp pfI KEYpI ... ... ... 29.97 27.06 16 27.80 -3.9 Keysight KEYS ... ... 39 55.21 35.05 704 52.19 +25.5 KilroyR KRC 1.70 2.4 15 77.70 62.91 399 69.82 -6.5 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 15 18.00 +10.8 KimbClk KMB 4.00f 3.8 16 134.30 104.58 2220 105.56 -12.5 Kimco KIM 1.12 7.9 15 23.03 13.70 2731 14.19 -21.8 Kimco pfI KIMpI 1.50 6.0 ... 25.49 24.50 30 25.20 Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 22.63 41 23.52 -6.1 Kimco pfK KIMpK 1.41 6.0 ... 25.56 23.09 18 23.54 -6.3 Kimco pfL KIMpL ... ... ... 25.99 21.35 24 22.30 -9.9tKindMorg KMI .50 3.3 23 21.92 14.99 18028 15.13 -16.3tKindM pfA KMIpA ... ... ... 49.81 30.71 126 30.87 -18.7 KindredHlt KND .48 5.3 ...dd 11.90 5.50 762 9.10 -6.2tKingsway KFS ... ... ...dd 6.35 3.75 19 3.70 -26.7 Kinross g KGC ... ... 31 4.91 3.35 16095 3.99 -7.6 KirbyCp KEX ... ... 32 80.90 59.25 217 75.60 +13.2 KirklLak n KL .02e ... ... 16.89 11.52 1118 15.76 +2.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 22.34 13.90 583 14.82 -24.4 KlondexM g KLDX ... ... ... 4.01 1.29 3284 2.35 -10.0 KnSwftT rs KNX .24 .5 30 51.94 27.54 2221 47.15 +7.8 Knoll Inc KNL .60 3.1 14 24.47 16.57 171 19.61 -14.9 KnotOffsh KNOP 2.08 10.3 ... 24.43 19.15 50 20.15 -2.9tKnowles KN ... ... 11 19.90 12.52 1696 12.84 -12.4 Kohls KSS 2.44f 3.8 12 69.48 35.16 3738 63.77 +17.6 Koppers KOP 1.00 2.4 11 51.80 33.90 119 41.30 -18.9tKoreaElc KEP ... ... ... 20.92 14.28 452 14.28 -19.4 KoreaFd KF 4.50e ... ...q 44.64 36.11 35 40.65 -1.5 KornFer KFY .40 .8 21 51.50 29.84 314 49.78 +20.3 KosmosEn KOS ... ... ...dd 8.62 5.15 1343 6.36 -7.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.35 -3.3 KrS ChIn n KWEB ... ... ... 68.39 53.99 589 63.94 +9.1 KranChinA KBA 9.93e ... ...q 39.22 27.31 335 34.73 +.8 KraneChCm KCNY .22e .6 ...q 37.61 32.50 7 37.05 +5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 62

KranShFtse KEMP ... ... ...q 29.85 22.78 27.44 +3.2 KrnChEnv n KGRN ... ... ... 27.96 23.37 4 24.15 -4.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 10 25.85 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 12 27.35 +7.1 KratonCp KRA ... ... 16 53.39 29.73 169 48.38 +.4 Kroger s KR .50 2.1 12 31.45 19.69 8623 23.87 -13.0 KronosWw KRO .68f 3.0 8 29.49 14.84 245 22.67 -12.0 Kyocera KYO ... ... ... 71.92 53.79 34 55.36 -15.5L -L Brands LB 2.40 6.3 11 63.10 35.00 7183 37.86 -37.1 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 662 208.53 +5.4 LCI Inds LCII 2.20 2.2 18 132.73 86.25 210 101.60 -21.8 LG Display LPL ... ... ... 17.05 11.86 982 12.12 -11.9 LGL Grp LGL ... ... 20 6.70 4.25 2 5.48 -2.4tLMP CapIn SCD 1.24f 10.0 ...q 14.80 12.33 66 12.43 -10.9 LSB Inds LXU ... ... ...dd 11.71 5.55 173 6.33 -27.7 LSC Com LKSD 1.04f 6.1 ... 26.73 11.79 292 17.06 +12.6tLTC Prp LTC 2.28f 6.2 16 52.85 36.48 259 36.72 -15.7 LaQuinta LQ ... ... 62 21.06 13.07 1675 18.66 +1.1 LaZBoy LZB .48 1.6 20 34.25 23.15 328 29.70 -4.8 LabCp LH ... ... 19 181.72 134.19 555 164.74 +3.3 LadderCap LADR 1.26 8.5 21 15.39 12.83 851 14.77 +8.4 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 222 3.35 +6.0 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 20 25.08 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 6 24.55 -1.5 LambWst n LW .77 1.4 ... 60.85 40.61 1135 56.43 tLannett LCI ... ... 6 30.35 14.90 879 15.00 -35.3 LaredoPet LPI ... ... 4 15.15 7.41 2156 8.89 -16.2 LVSands LVS 3.00f 4.3 20 79.84 55.18 5806 70.45 +1.4 LaSalleH LHO 1.80 7.2 14 31.75 24.10 1795 24.93 -11.2 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 1 24.39 -2.8 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 5 24.30 -5.6 Latam Air LTM ... ... ... 17.39 10.53 292 15.09 +8.6 LatAmDisc LDF .03e .2 ...q 13.25 9.80 16 12.11 +5.4 LattDvMkt RODM .62e 2.1 ...q 31.02 25.36 66 29.10 -.4 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 6 26.07 +1.1 Latt RE n RORE ... ... ... 16.02 13.27 3 13.41 -13.5 LattUSEqt ROUS .39e ... ...q 33.42 26.39 3 30.96 -1.0 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 10 31.22 -1.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.15 +1.5 LazGlobTR LGI .95 5.2 ...q 19.39 14.92 125 18.16 +.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 829 52.54 +.1 LazWldDiv LOR .69 6.0 ...q 12.63 10.50 19 11.55 -.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 29 7.10 -28.3 LearCorp LEA 2.80f 1.5 14 202.42 132.01 463 188.20 +6.5 Lee Ent LEE ... ... 4 3.10 1.75 190 2.00 -14.9 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.58 -.5 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 35.34 690 40.42 -3.7 LegMas56 n LMHA ... ... ... 28.47 25.57 1 26.35 -3.3 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 64 24.18 -4.3 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2tLM IntLoV LVHI ... ... ... 29.13 26.09 8 25.95 -7.9 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.00 +1.8 LeggPlat LEG 1.44 3.3 20 54.97 41.25 1254 43.78 -8.3 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.00 -.6 LeidosHld LDOS 1.28a 2.0 25 70.11 49.84 914 65.63 +1.6 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 353 1.46 +1.4 LendingClb LC ... ... ...cc 6.56 3.09 3899 3.65 -11.6 LennarA LEN .16 .3 16 72.17 49.34 2418 59.21 -6.4 LennarB LEN/B .16 .3 14 58.65 41.26 84 48.35 -6.4 Lennox LII 2.04 1.0 28 223.05 160.18 371 204.59 -1.8 Leo Hld un LHC ... ... ... 9.99 9.90 9.93 -.4 LeucNatl LUK .40 1.8 41 28.30 21.72 2029 22.48 -15.1 LevelBr n LEVB ... ... ... 5.50 3.50 3 3.84 -11.7tLexRltyTr LXP .71f 9.1 10 10.65 7.72 1224 7.80 -19.2 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 0 48.70 -5.1tLibbey LBY .47 8.4 ...dd 14.79 5.75 262 5.62 -25.3 LbtyASE USA .72e 11.7 ...q 6.80 5.41 614 6.18 -1.9 LbtyASG ASG .38e 6.3 ...q 6.47 4.50 111 6.00 +8.3 LibOilSv n LBRT ... ... ... 23.30 16.59 648 17.54 -23.4 LibtProp LPT 1.60 4.1 18 45.40 37.77 1089 39.33 -8.6 LifeStorg LSI 4.00 4.9 28 91.73 69.00 344 81.84 -8.1 LightInBox LITB ... ... ...dd 3.46 1.61 57 2.22 -3.5 LilisEn n LLEX ... ... ...dd 5.69 2.96 259 3.58 -29.9 LincNat LNC 1.32 1.8 10 86.68 62.67 1445 73.11 -4.9 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.3 58 96.22 82.31 67 89.56 +1.5 LineCp n LN ... ... ... 47.81 32.69 111 38.30 -6.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 1332 26.52 -21.6 LionsGat B LGF/B ... ... ... 34.41 22.50 658 24.78 -21.9 LiqTech LIQT ... ... ...dd .84 .25 566 .52 -9.3 LithiaMot LAD 1.00 1.0 12 127.99 80.88 320 101.46 -10.7 LiveNatn LYV ... ... ...cc 49.11 30.48 2117 43.31 +1.7 LloydBkg LYG .47a 12.5 ... 4.21 3.15 3824 3.78 +.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 266.01 1478 343.93 +7.1 Loews L .25 .5 14 53.59 45.01 1346 50.12 +.2 LomaNeg n LOMA ... ... ... 26.89 20.03 509 20.99 -8.9 LaPac LPX .13p ... 15 31.07 22.07 2923 29.01 +10.5 Lowes LOW 1.64 1.8 21 108.98 70.76 13638 89.30 -3.9 Lubys LUB ... ... ...dd 3.43 2.36 14 2.76 +4.5 LumberLiq LL ... ... ...dd 41.33 19.46 712 23.95 -23.7 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8tLuxoft LXFT ... ... 20 67.85 40.15 583 40.30 -27.6 Lydall LDL ... ... 16 60.00 42.51 74 46.90 -7.6 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2468 105.09 -4.7M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 762 184.24 +7.7 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1 1022.30 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1015.00 -1.5 MAG Slv g MAG ... ... ...dd 14.48 9.29 184 10.67 -13.7 MBIA MBI ... ... ...dd 10.72 6.04 3659 9.50 +29.8 MDC MDC 1.20f 4.3 10 35.18 26.94 417 28.18 -11.6 MDU Res MDU .79 2.9 23 28.22 24.29 643 27.58 +2.6 MFA Fncl MFA .80 10.7 10 8.90 6.72 4266 7.51 -5.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.85 -1.9 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 4 25.04 -1.0 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.23 -20.0 MFS CAMu CCA .60 5.8 ...q 14.00 10.36 11 10.39 -9.7 MCR MCR .72a 8.9 ...q 8.76 8.00 39 8.07 -4.8 MGF MGF .41 8.9 ...q 5.03 4.56 17 4.60 -4.0 MFS HInM CXE .30 6.2 ...q 5.51 4.84 29 4.84 -7.6 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 52 4.43 -4.1 MFS IHI CIF .25 8.9 ...q 3.03 2.63 62 2.80 -4.8 MIN MIN .42 10.8 ...q 4.38 3.89 126 3.92 -5.5 MFS InvG CXH .50 5.4 ...q 10.33 9.27 11 9.33 -3.9 MMT MMT .52 9.1 ...q 6.29 5.65 141 5.71 -5.9 MFM MFM .38 5.9 ...q 7.41 6.46 77 6.52 -5.1 MFV MFV .58 9.4 ...q 6.84 5.71 12 6.17 +4.2 MGIC Inv MTG ... ... 12 16.21 9.84 3232 12.60 -10.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 548 26.31 -9.7 MGM Rsts MGM .48f 1.4 10 38.41 27.01 12639 34.92 +4.6 MI Homes MHO ... ... 14 37.41 23.60 94 31.95 -7.1 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1785 33.70 -5.0 MRC Glbl MRC ... ... 18 20.77 14.01 1227 16.76 -.9 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 233 82.22 +6.1 MSC Ind MSM 2.32f 2.5 22 104.59 65.42 810 91.47 -5.4sMSCI Inc MSCI 1.52 1.0 49 159.47 95.01 1153 158.67 +25.4 MSG Netw MSGN ... ... 10 26.30 16.25 278 23.20 +14.6 MV OilTr MVO .76e 9.6 6 9.80 4.80 40 7.87 -6.3 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 38 9.97 -5.6 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 12 25.43 -1.6tMacQUtlDv MFD 1.20 10.5 ...q 14.75 11.47 23 11.45 -7.9tMacQGInf MGU 1.48 6.9 ...q 26.50 21.33 62 21.54 -16.4 Macerich MAC 2.96 5.1 32 69.73 52.12 807 57.84 -11.9tMackCali CLI .80 4.9 8 28.57 16.20 691 16.27 -23.8tMacquarie MIC 5.76f 15.6 7 81.74 36.81 2209 36.85 -42.6 Macys M 1.51 5.4 9 31.04 17.41 9049 27.90 +10.8 MadCvCall MCN .72 10.0 ...q 8.15 7.13 80 7.23 -6.3 MadSqGd n MSG ... ... 76 254.50 189.96 117 245.31 +16.3 MadStSec MSP 1.04 9.2 ...q 12.33 10.72 3 11.29 -3.6 MagellMid MMP 3.68f 6.3 17 78.00 57.29 1016 58.85 -17.0 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1371 55.40 -2.2 MagnaChip MX ... ... 7 13.40 8.05 610 10.10 +1.5 Maiden prA MHpA 2.06 10.5 ... 25.88 18.83 69 19.60 -20.7 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 12 17.57 -28.1 MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 18 16.20 -22.6tMaidenHld n MHLA .60 3.4 ... 27.28 17.50 27 17.58 -23.6 MaidHld 43 MHNC 1.94 9.9 ... 27.34 18.64 14 19.60 -19.8 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 217 37.12 -6.6 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1tMainSDTMu MMD 1.18 6.3 ...q 20.49 18.56 47 18.62 -6.1 Majesco n MJCO ... ... ...dd 6.43 4.35 4 5.20 -3.2 Mallinckdt MNK ... ... ... 49.12 13.81 4507 14.05 -37.7 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 19 13.55 +.9 ManchUtd MANU .36 1.9 1 22.15 15.86 30 18.85 -4.8 Manitowc rs MTW ... ... ... 44.03 21.20 614 29.48 -25.1 ManngNap MN .32 9.0 15 6.00 2.95 40 3.55 -1.4 ManpwrGp MAN 1.86 1.6 14 136.93 97.15 728 113.72 -9.8 Manulife g MFC .44 ... ... 22.16 16.62 2533 18.68 -10.5 MarathnO MRO .20 1.2 ...dd 19.52 10.55 13254 16.27 -3.9 MarathPt s MPC 1.84 2.5 18 74.48 47.78 3885 73.68 +11.7 MarcusMill MMI ... ... 23 36.70 23.40 283 36.03 +10.5 Marcus MCS .50 1.7 24 34.90 23.55 74 29.70 +8.6tMarinSft rs MRIN ... ... ... 15.45 6.70 13 6.70 -38.8 MarineP MPX .28 2.0 25 17.12 10.26 53 14.03 +10.1 MarineMx HZO ... ... 19 24.30 13.80 227 19.50 +3.2 Markel MKL ... ... 45 1194.98 936.95 40 1153.00 +1.2 MarriotVac VAC 1.60 1.2 23 154.14 96.42 184 136.50 +1.0 MarshM MMC 1.50 1.8 23 86.54 71.79 2259 82.09 +.9 MartMM MLM 1.76 .8 31 244.32 191.09 605 209.29 -5.3 Masco MAS .42 1.0 25 46.45 32.97 2889 40.81 -7.1 Masonite g DOOR ... ... 12 85.30 50.40 105 59.95 -19.2 Mastec MTZ ... ... 15 55.53 38.33 1308 46.50 -5.0 MastechD MHH ... ... 14 15.93 6.13 42 12.19 +21.2 MasterCrd MA 1.00 .6 41 183.73 111.01 5180 177.17 +17.1 MatadorRs MTDR ... ... 32 33.96 20.13 954 29.37 -5.7 Materion MTRN .40 .8 43 55.35 33.00 165 52.15 +7.3tMatinasB n MTNB ... ... ... 3.20 .83 513 .94 -19.0 Matson MATX .80 2.8 6 40.32 21.63 229 28.80 -3.5 MauiLand MLP ... ... 21 27.80 10.55 20 12.15 -29.8 MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 265 44.06 -31.5 Maximus MMS .18 .3 19 72.71 57.12 434 64.79 -9.5 MaxLinear MXL ... ... 16 32.47 20.38 514 23.43 -11.3 McClatch rs MNI ... ... ...dd 12.99 5.75 25 9.45 +5.8 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.67 +5.1 McCorm MKC 1.72f 1.6 25 111.46 90.25 1753 106.97 +5.0 McDrmInt MDR ... ... 12 9.07 5.56 5900 6.76 +2.7 McDnlds MCD 4.04 2.6 27 178.70 128.65 3476 158.01 -8.2 McKesson MCK 1.36 1.0 11 178.86 133.82 1360 139.29 -10.7 McEwenM MUX .01 .5 ...dd 3.30 1.82 2098 2.22 -2.6 Mechel pf MTLp ... ... ... 1.34 .80 157 1.25 +19.0 Mechel rs MTL ... ... ... 6.23 4.00 105 4.40 -16.3 Medequit n MRT .84 8.4 ... 13.06 9.67 139 10.05 -10.4 MedProp MPW 1.00f 8.0 14 14.22 11.82 2079 12.50 -9.3 Medifast MED 1.92 2.1 39 92.91 40.00 267 89.86 +28.7 MedleyCap MCC .64 15.9 6 7.89 3.94 273 4.03 -22.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.00 -1.0 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 0 25.69 -.4 Medley n MDLX .22p ... ... 25.00 23.76 3 24.60 -.7 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.24 +.1 MedleyMgt MDLY .80 12.4 20 8.40 5.50 12 6.45 -.8 Mednax MD ... ... 15 69.57 40.56 428 55.06 +3.0 Medtrnic MDT 1.84 2.3 32 89.72 76.41 6160 78.46 -2.8tMerck MRK 1.92 3.6 20 66.41 53.12 9970 54.04 -4.0 MercGn MCY 2.50 5.6 19 63.23 41.41 632 44.99 -15.8 Meredith MDP 2.18f 4.1 13 72.25 50.63 616 53.50 -19.0 Meritage MTH ... ... 12 55.50 36.30 329 46.15 -9.9 Meritor MTOR ... ... 7 29.54 14.97 1097 21.20 -9.6 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 57 25.63 -1.8 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 27 26.26 -3.3 ML CZN46 PIY 2.09 12.3 ... 26.88 11.66 6 17.05 +15.9 MLRRD29 PYS 1.58 8.3 ... 24.95 17.20 12 19.15 -5.4 MLGS t PYT .76 3.5 ... 22.00 20.40 1 21.52 +2.7 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 0 27.11 -2.1 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 11 15.39 -16.6 Mesab MSB 1.49e ... ... 30.92 12.70 42 25.60 +1.8 Methode MEI .44 1.1 34 48.44 36.05 171 40.00 -.2 MetLife MET 1.60 3.5 10 55.91 43.01 7315 46.15 -8.7 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 33 25.17 +1.3 MetroBkH n MCB ... ... ... 51.30 36.35 19 42.43 +.8 MettlerT MTD ... ... 40 697.26 472.44 212 588.75 -5.0 MexcoEn MXC ... ... ...dd 7.18 3.12 7 3.27 -16.8 MexEqt MXE 1.62e .1 ...q 12.22 9.91 14 10.86 +5.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 53 16.14 +2.5 MKors KORS ... ... 19 69.95 32.38 1049 62.72 -.4 MicrFoc n MFGP ... ... ... 36.21 12.67 2674 13.33 -60.3 MicrSol n MICR ... ... ... 4.29 3.19 6 3.80 +8.6 MidAApt MAA 3.48 4.0 16 110.95 85.16 601 87.85 -12.6 MdAApt pfI MAApI 2.13 3.3 ... 69.40 61.56 0 64.59 -4.1 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 29 13.05 -1.5 MidstPet MPO ... ... ... 19.75 10.87 147 13.27 -20.0 Milacron n MCRN ... ... ... 22.62 15.09 320 20.70 +8.2tMilestnSci MLSS ... ... ... 1.80 .79 10 .80 -32.3 MHowHiInc HIE 1.39 12.2 ...q 14.17 11.22 35 11.35 -9.0 MillerInds MLR .72 2.8 15 29.00 23.35 22 25.35 -1.7 MinTech MTX .20 .3 16 80.50 62.55 247 68.15 -1.0 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.30 -1.4 Mistras MG ... ... 34 23.83 17.00 57 18.51 -21.1 MitsuUFJ MTU ... ... ... 8.11 5.94 1621 6.63 -8.8sMiX Tele MIXT .22e ... ... 16.10 5.59 81 16.00 +25.4 MizuhoFn MFG ... ... ... 4.00 3.37 379 3.68 +1.1 MobileTele MBT .53e 4.7 ... 12.80 7.77 1636 11.33 +11.2 Model N MODN ... ... ...dd 18.90 9.95 133 18.05 +14.6 Modine MOD ... ... 17 25.75 10.10 554 22.70 +12.4 Moelis&Co MC 1.48 3.0 61 54.60 34.60 403 49.80 +2.7 Mohawk MHK ... ... 18 286.85 226.57 918 234.20 -15.1 MolinaHlth MOH ... ... ...dd 93.98 45.43 1037 76.66 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 82.50 -1.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 2573 73.91 -9.9 MonRE MNR .68 4.6 23 18.45 13.87 391 14.64 -17.8 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 12 24.22 -3.2 Monsanto MON 2.16 1.8 21 124.20 113.27 1833 117.69 +.8 Moodys MCO 1.76f 1.1 35 171.68 110.82 552 163.30 +10.6 Moog A MOG/A .25p ... 22 93.93 64.82 115 83.87 -3.4 Moog B MOG/B .25p ... 22 91.71 64.87 85.77 -3.4 MorgStan MS 1.16f 2.1 15 59.38 40.43 11910 54.30 +3.5 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 22 29.01 +.2 MorgSt pfF MSpF 1.72 6.0 ... 29.79 27.50 20 28.45 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 151 27.26 -2.1 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 20 26.66 -.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 80 26.43 -2.5 MS Asia APF .14e .8 ...q 19.99 14.47 30 18.12 -1.5 MS China CAF 13.33e ... ...q 27.79 19.19 255 24.33 +4.1tMS CushHi MLPY 1.28e 20.8 ...q 8.17 6.20 1 6.16 -12.7 MS EMD MSD .57e 6.0 ...q 10.27 9.31 65 9.50 -4.8 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.50 234 7.94 +3.1 MSEmMkt MSF .05e .3 ...q 19.86 14.73 38 18.31 +2.3 MS icb ICB .54a 2.9 ...q 19.79 17.76 40 18.63 +1.5 MS India IIF .04e ... ...q 35.14 27.91 80 30.43 -8.2 MSJCP97 HJV 1.75 14.2 ... 16.72 10.00 12.34 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.45 +10.3 MkVRupee INR .20p .5 ...q 45.42 39.60 41.98 -3.9 MSDLEur URR ... ... ...q 21.49 15.26 1 20.98 +15.7 MSDSEur DRR ... ... ...q 63.29 44.20 3 47.08 -2.8 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 79 22.84 +.9 MosaicAc n MOSC ... ... ... 9.90 9.49 9.65 -.5 Mosaic MOS .10m .4 33 29.51 19.23 3863 24.65 -3.9 MotrlaSolu MSI 2.08 2.0 20 110.29 79.63 1286 105.79 +17.1 Movado MOV .52 1.6 19 33.95 20.50 75 32.75 +1.7 Mueller MLI .40 1.5 18 37.57 25.50 295 26.31 -25.7 MuellerWat MWA .20f 1.8 25 12.99 10.54 643 10.84 -13.5 Mulesft n MULE ... ... ... 44.58 19.40 4804 44.11 +89.6 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 1433 25.91 -16.6 MurphUSA MUSA ... ... 14 89.69 63.79 266 73.33 -8.7 MyersInd MYE .54 2.6 42 22.65 15.40 58 21.05 +7.9 Myomo n MYO ... ... ... 23.20 2.07 309 3.25 -13.3 Myovant n MYOV ... ... ...dd 19.88 9.92 48 18.96 +50.0N -NCI BldSy NCS ... ... 21 21.20 13.05 525 17.65 -8.5 NCR Corp NCR ... ... 27 45.64 29.20 1221 30.65 -9.8 NGL EnPt NGL 1.56 15.1 ...dd 23.19 8.58 603 10.30 -26.7 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.52 62 23.86 -2.2 NL Inds NL ... ... 6 16.05 6.00 41 8.00 -43.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 30.85 14.52 4510 30.37 +6.6 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 184 16.72 -11.3 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 487 17.25 -8.7 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 5 5.54 +31.6 NTT DOCO DCM ... ... ... 26.14 22.58 167 25.63 +7.8 NVR NVR ... ... 24 3700.00 2028.99 31 3068.97 -12.5 Nabors NBR .24 3.3 ...dd 14.28 5.32 5735 7.36 +7.8 NACCO NC 1.09f 2.9 5 92.60 23.80 31 37.10 -1.5 NamTai NTP .28 2.2 51 13.90 6.90 40 12.80 +2.0tNanoViric NNVC ... ... ...dd 1.64 .83 251 .82 -6.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 262 32.52 +.3 NatFuGas NFG 1.66 3.3 15 61.20 48.31 438 50.52 -8.0 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 528 54.20 -7.8 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 321 66.31 -12.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 34 60.59 -.6 NOilVarco NOV .20 .5 ...dd 40.33 29.90 1812 37.90 +5.2 NatPresto NPK 1.00a 1.0 13 121.40 88.80 57 96.05 -3.4 NatRetPrp NNN 1.90 5.1 17 45.63 36.25 845 37.56 -12.9 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 57 25.13 -1.7 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 14 23.38 -6.8 NatlStor n NSA 1.12 4.5 86 28.55 21.17 240 24.91 -8.6tNtStorAf pfA NSApA ... ... ... 26.30 24.01 13 24.30 -6.7 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.38 381 18.03 -2.5 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.83 +.6 NatGsSvcs NGS ... ... 71 29.55 22.40 39 24.10 -8.0 NatrlGroc NGVC ... ... 26 11.61 4.79 64 7.11 -20.4 NatRsPt rs NRP 1.80f 6.4 8 37.65 22.81 18 28.25 +8.7 Natuzzi NTZ ... ... ... 3.30 1.41 0 1.65 +3.1 Nautilus NLS ... ... 14 19.80 11.30 494 12.35 -7.5 NavideaBio NAVB ... ... ...dd .68 .31 360 .37 +2.2 NavigCons NCI ... ... 18 24.47 14.62 232 19.37 -.2 NavigatrH NVGS ... ... ... 14.75 7.00 88 11.60 +17.8 NaviosAcq NNA .08 9.3 ...dd 1.75 .67 588 .86 -22.7 Navios pfG NMpG 2.19 16.0 ... 19.99 12.95 11 13.68 -15.6tNavios NM ... ... ...dd 1.99 .95 1411 .93 -22.3 NavMH pfH NMpH 2.16 15.9 ... 18.89 12.75 9 13.59 -16.7tNavMMid NAP 1.69 31.0 ... 12.24 6.55 1614 5.46 -42.6 NaviosMar NMM 1.69f 94.4 6 2.62 1.45 717 1.79 -24.2 Navistar NAV ... ... ...cc 47.73 22.89 674 32.98 -23.1 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 68 79.20 -12.6 Nelnet NNI .64f 1.2 11 59.68 38.72 75 52.35 -4.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 873 6.22 -5.5 Netshoes n NETS ... ... ... 26.96 5.68 26 6.43 -18.6 Netw1Tch NTIP .10 3.8 88 5.00 2.25 33 2.65 +10.4tNBCAInt NBW .74 5.8 ...q 14.61 12.80 4 12.88 -5.3 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 81 11.10 -5.6tNBIntMu NBH .90 6.5 ...q 16.00 13.81 23 13.75 -7.0 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 26 11.60 -4.6 NBRESec NRO .36 7.8 ...q 5.70 4.29 246 4.62 -16.5 NevGCas UWN ... ... 27 2.86 1.87 19 2.40 -10.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 274 88.57 +28.3 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 440 2.30 -5.7 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 60 8.71 -7.3 NewConcEn GBR ... ... 28 2.65 1.16 23 1.39 -10.9 NE Realty NEN 1.00 1.4 2 75.25 65.90 1 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.28 3242 2.57 -21.9 NewHome NWHM ... ... 11 13.55 9.75 127 11.52 -8.1tNwIreland IRL 2.15e 1.3 ...q 14.33 11.93 63 11.91 -5.0 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 540 38.80 -3.5 NewMedia NEWM 1.48 8.5 25 17.95 11.87 309 17.40 +3.7 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 333 13.25 -2.2 NewOriEd EDU .40e ... 46 108.40 58.47 1312 91.78 -2.4 NewRelic NEWR ... ... ...dd 79.08 36.72 332 78.03 +35.1 NewResid NRZ 2.00 12.0 6 18.43 15.04 2589 16.66 -6.8 NewSenInv SNR 1.04 13.4 14 10.82 6.77 504 7.79 +3.0 NY&Co NWY ... ... ...dd 3.64 1.28 366 3.34 +16.8 NY CmtyB NYCB .68 5.1 15 14.53 11.67 5843 13.29 +2.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 6 27.30 -4.5 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 1 49.98 -1.5 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1794 23.60 +27.6 NewellRub NWL .92f 3.5 10 55.08 23.85 14763 26.06 -15.7 NewdExp NFX ... ... 12 37.61 22.72 6034 24.63 -21.9 NewMarket NEU 7.00 1.8 21 483.86 373.59 49 399.01 +.4 NewmtM NEM .56f 1.4 30 42.04 31.42 7552 39.89 +6.3 NewpkRes NR ... ... ...dd 10.20 6.58 901 8.45 -1.7 NexGen g NXE ... ... ... 2.85 1.82 101 1.99 -22.3 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 287 23.10 -8.7 NxPtRsT n NXRT 1.00 4.2 8 29.40 22.84 60 24.06 -13.9 NxtEraLP NEP 1.57f 3.8 14 45.38 31.78 153 41.24 -4.3 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 21 24.73 -1.0 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 19 24.72 -1.0 NextEra76 NEEpK ... ... ... 25.99 23.62 34 24.93 -2.5 NxtEra pfQ NEEpQ 3.19 4.5 ... 72.74 58.64 2 71.44 +2.7 NextEraEn NEE 4.44f 2.8 24 164.25 127.09 1735 161.43 +3.4 NxtEra pfR NEEpR ... ... ... 58.25 50.30 29 57.40 +2.1 NiSource s NI .78 3.3 29 27.76 22.44 3653 23.39 -8.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 93.70 -2.5 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.2 18 43.61 31.47 2816 32.03 -12.0 NikeB s NKE .80 1.2 62 70.25 50.35 10712 65.90 +5.4 NoahHldgs NOAH ... ... 28 55.50 24.63 166 49.38 +6.7 NobilisH n HLTH ... ... ... 2.10 1.10 208 1.65 +22.2 NobleCorp NE .08 2.1 ...dd 6.46 3.14 7015 3.86 -14.6 NobleEngy NBL .40 1.3 31 35.74 22.99 4326 30.43 +4.4 NobleMid n NBLX 1.76 ... 11 57.98 41.90 103 46.41 -7.2 NokiaCp NOK .17e 3.1 ... 6.65 4.51 14437 5.54 +18.9 NomadF n NOMD ... ... ... 17.32 10.77 977 16.40 -3.0 Nomura NMR ... ... ... 6.83 5.28 218 5.77 -.9 Norbord n OSB 1.29 3.6 ... 41.88 27.83 124 36.22 +7.1 NordicAOff NAO .18 15.4 ... 1.60 .80 37 1.17 -2.4 NordicAm NAT .41e 19.8 ...dd 8.68 1.82 1879 2.07 -15.9 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1407 47.13 -.5 NorkSo NSC 2.88f 2.1 21 157.15 111.07 1809 136.19 -6.0 NortelInv NTL .64e 1.3 ... 51.97 25.54 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 85 5.30 +7.1 NEurO NRT .66e 7.9 10 9.32 5.94 20 8.31 +19.4 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 643 52.35 -12.3 NDynMn g NAK ... ... ... 2.42 .81 643 .89 -49.7 NthnO&G NOG ... ... 23 2.97 .63 1609 1.81 -11.7 NorthropG NOC 4.40f 1.2 38 359.43 235.16 1000 355.23 +15.7 NStREur n NRE .60 4.7 ... 14.70 10.08 453 12.71 -5.4 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 132 56.25 -5.7 NorwCruis NCLH ... ... 17 61.48 47.76 1601 52.44 -1.5 NovaBay rs NBY ... ... ...dd 5.00 2.25 9 3.55 -7.8 NovaGld g NG ... ... ...dd 5.08 3.35 1381 4.68 +19.1 Novartis NVS 2.75e 3.5 16 94.19 72.67 1169 79.68 -5.1 NovoNord NVO .96e 1.9 ... 58.37 33.97 1488 49.56 -7.7 NOW Inc DNOW ... ... ...dd 18.37 9.12 1794 10.35 -6.2 NuSkin NUS 1.47f 2.0 35 75.00 52.88 408 73.88 +8.3 Nucor NUE 1.52f 2.5 24 70.48 51.67 2105 60.60 -4.7 Nush EnhYl NUAG ... ... ... 24.87 23.72 6 23.77 -2.7 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.90 32.29 +3.5 NushLCVal NULV ... ... ... 30.70 25.42 2 28.06 -1.8 NushMCGr NUMG ... ... ... 31.52 25.84 4 29.83 +1.6 NushMCVal NUMV ... ... ... 29.85 24.80 2 27.67 -1.9 NushSmCap NUSC ... ... ... 29.93 25.08 4 28.49 +.1 NushShTrm NURE ... ... ... 27.05 23.57 1 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 2 24.31 -2.5 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 21.8 19 52.68 19.65 689 20.05 -33.1 NustEn pfA NSpA 2.13 9.3 ... 27.24 21.53 20 22.98 -7.5 Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 28 21.47 -5.2 Nustar pfC NSpC ... ... ... 26.43 22.39 32 23.35 -10.1 NustarGP NSH 2.18 18.9 ... 28.60 10.40 149 11.55 -26.4 Nustar 43 NSS 1.91 7.5 ... 26.39 24.55 18 25.52 +2.1 Nutrien n NTR .40p ... ... 54.35 40.41 1767 47.17 -9.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 6 13.77 -4.0 NuvCr22 n JCO ... ... ... 10.10 9.26 104 9.37 -1.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 15 9.42 -.2tNuvHiInO n NMZ ... ... ... 13.91 12.41 114 12.42 -8.7 Nuv Pf22 n JPT ... ... ... 27.14 23.35 31 24.26 -3.4 Nuv 11-21 n JHB ... ... ... 10.15 9.50 133 9.58 -3.8 NuvCA V2 n NCB ... ... ... 18.40 15.31 4 15.59 -8.3 NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.86 -1.6 Nuv RE In JRS ... ... ... 11.90 9.48 75 9.48 -15.8 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.49 -3.3tNuvAllCEn JMLP 1.37 19.6 ...q 11.51 6.98 93 6.98 -18.5tNuvAZ NAZ .80 5.9 ...q 15.43 13.50 22 13.52 -4.4 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 49 20.47 -6.9 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 6 21.90 -5.0 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 60 13.48 -12.3 NCADvA NAC .91 6.8 ...q 15.58 13.26 238 13.36 -6.6 NCalMunV NCA .47 5.0 ...q 10.70 9.23 39 9.32 -8.5tNuvCASel NXC .63a 4.5 ...q 17.32 13.81 7 13.85 -7.1 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 tNCTPI NTC .68a 6.0 ...q 12.57 11.39 51 11.39 -4.4 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.78 41 14.49 -.8 NvCredStr JQC .62 7.8 ...q 8.92 7.91 454 7.96 -3.2 NvDvrsDiv JDD 1.04 8.8 ...q 13.25 11.50 32 11.82 -3.9 NuvDivA NAD .85a 6.6 ...q 14.46 12.92 417 12.98 -7.7 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.43 89 17.64 -6.4tNuEnMLP JMF 1.35 13.5 ...p 14.18 9.83 262 9.99 -12.3 NEnhMuV NEV .96a 7.2 ...q 15.25 13.27 43 13.30 -6.3 NuvFloat JFR .72 6.7 ...q 12.04 10.66 138 10.82 -3.5 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 325 10.86 -4.7 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.50 38 11.57 -8.0 NuvGblHIn JGH 1.58 9.9 ... 17.45 15.95 45 15.99 -5.4 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 31 9.82 -.9 NuvHIDec18 JHA ... ... ...q 10.27 9.67 48 9.87 -.4 NuvEnhMu NVG ... ... ... 15.83 14.06 282 14.35 -7.1 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 142 12.09 -6.7 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 335 12.91 -6.1 NuvIntMu NID .68 5.5 ...q 13.77 12.10 74 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 19 12.49 -3.0 NMDPI NMY .67a 5.5 ...q 13.27 11.92 53 12.01 -4.5 NvMAP NMT .71a 5.5 ...q 15.00 12.81 13 12.90 -9.6tNMIQI NUM .74 5.9 ...q 14.05 12.57 50 12.58 -5.1 NuvMNMu NMS .80 5.9 ...q 17.04 13.49 14 13.67 -7.1 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.42 115 23.69 -4.1 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.59 -4.8 NuvMultM JMM .48 6.7 ...q 7.77 7.09 8 7.21 -5.4 NvMuI NMI .50a 4.3 ...q 13.30 10.77 6 11.61 +.4 NuvMuVal NUV .39a 4.2 ...q 10.46 9.32 344 9.39 -7.3 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 30 15.88 -8.0 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 100 12.99 -5.1 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 50 12.64 -8.6 NNYMV NNY .39a 4.2 ...q 10.65 9.09 38 9.23 -2.8 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 8 12.69 -6.9 NNCPI NNC .59a 4.8 ...q 13.67 12.21 83 12.22 -5.3 NOHQI NUO .80 5.8 ...q 15.46 13.63 44 13.72 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 116 12.39 -5.8 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 44 23.37 -5.6 NvPfdInco JPC .80 8.3 ...q 10.75 9.60 154 9.68 -6.4 NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 432 9.37 -8.1 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 114 16.11 -9.5 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 209 13.22 -7.2 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.56 101 17.21 -.6 NvSMM NIM .31a 3.2 ...q 10.55 9.49 15 9.59 -3.7 NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 13.95 -4.6 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 27 13.42 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 25 14.34 -5.6 NuvSnIn NSL .42 6.5 ...q 7.00 6.28 50 6.49 -.3 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 41 16.65 +.1 Nv TA Div JTD 1.23 7.6 ...q 18.44 14.70 70 16.22 -7.7 NvTxATR JTA 1.04 8.0 ...q 14.69 12.03 34 13.02 -6.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.15 -8.3 NVAPI NPV .65a 5.3 ...q 13.46 12.15 28 12.24 -4.5 NuverEnv n NES ... ... ... 26.50 9.25 2 20.60 +13.3O -OCI Ptrs OCIP .70e 7.6 57 10.20 6.76 3 9.20 +14.2 OFG Bncp OFG .24 2.2 9 12.25 7.80 324 11.05 +17.6 OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 23.99 -.5 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 6 22.90 +3.8 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 4 23.68 +5.5 OGE Engy OGE 1.33 4.2 17 37.32 29.59 810 31.81 -3.3 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 294 64.88 -11.4 OaktreeC OAK 3.34e 8.4 11 48.50 39.35 275 39.75 -5.6 OasisMid n OMP ... ... ... 19.65 15.57 69 16.79 -3.7 OasisPet OAS ... ... ...dd 15.27 6.69 7508 8.37 -.5 Obsidian g OBE ... ... ... 1.76 .82 623 .96 -22.7 OcciPet OXY 3.08 4.6 ...cc 78.09 57.20 3887 67.20 -8.8 Oceaneerg OII .60 3.1 ...cc 28.21 17.11 979 19.58 -7.4 Och-Ziff OZM .87e 31.9 30 3.95 2.15 334 2.73 +9.2 OcwenFn OCN ... ... ...dd 5.69 2.12 1670 4.18 +33.5 Oi SA C OIBR/C ... ... ... 9.71 4.76 15 5.95 +5.7 OilStates OIS ... ... ...dd 34.72 20.23 1309 26.60 -6.0 Oil-Dri ODC .92f 2.4 19 50.82 33.61 22 38.98 -6.1 OldRepub ORI .78f 3.7 18 22.34 17.92 1548 21.15 -1.1 Olin OLN .80 2.6 9 38.84 27.79 2515 31.13 -12.5 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.2 9 35.14 24.90 1713 25.96 -5.7 Omnicom OMC 2.40 3.3 15 86.71 65.32 1871 71.76 -1.5 Omnova OMN ... ... 36 11.60 8.10 105 10.65 +6.5 OnAssign ASGN ... ... 30 86.13 44.66 393 82.03 +27.6 OnDeckCap ONDK ... ... ...dd 6.36 3.29 655 5.41 -5.7 OncoCyte n OCX ... ... ... 7.85 1.10 67 1.30 -72.0 OneLibrty OLP 1.80 7.8 13 27.70 21.02 80 23.13 -10.8 OneMain OMF ... ... 14 36.32 22.04 626 30.07 +15.7 ONEOK OKE 3.08f 5.4 42 61.36 47.14 2415 57.02 +6.7 Ooma n OOMA ... ... ...dd 12.75 7.30 63 11.20 -6.3 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 44 49.81 -3.1 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.35 -2.9 OppMidCap RWK .59e .7 ...q 64.10 53.65 6 58.76 -3.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 8 68.00 -2.7 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 60 34.46 -5.8 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.42 -4.5tOpR1000L n OVOL ... ... ... 26.19 25.35 1 24.80 -4.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.13 -.4 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 19 25.71 -1.5 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.30 -2.0 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.31 -2.1 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.00 -3.4 OppGlRv n ESGF ... ... ... 33.63 27.83 3 30.88 -1.6 OppenFin RWW .58e .9 ...q 74.63 57.06 7 67.39 -2.3 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.44 +2.3 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 49 26.20 -2.2 Oracle ORCL .76 1.6 57 53.48 43.60 20461 46.48 -1.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 199 16.95 -2.6 OrbitATK OA 1.28 1.0 23 134.59 93.50 247 132.59 +.8 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 616 7.37 -20.6 OrchidsPP TIS 1.40 15.9 14 26.14 8.31 91 8.83 -31.0 OrientPap ONP ... ... 4 2.45 .75 165 1.30 +.8 OrionECarb OEC .72 ... ... 30.25 17.15 391 26.65 +4.1 OrionGpHl ORN ... ... ...dd 8.61 5.17 109 6.76 -13.7 Orix IX ... ... ... 100.03 73.70 27 88.28 +4.1 OrmatTc ORA .47 .8 33 70.68 53.45 156 56.50 -11.7 OshRusS n OUSM ... ... ... 27.78 24.76 42 25.78 -4.7 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.49 -4.1 OshkoshCp OSK .96 1.2 18 100.26 61.74 959 78.68 -13.4 OsiskoGl n OR .20 ... ... 14.39 9.38 538 9.75 -15.7 OutfrontM OUT 1.44 7.7 11 26.87 18.54 1952 18.75 -19.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.94 1.67 743 2.71 -1.1 OwensMin OMI 1.04f 6.9 9 34.97 14.26 738 15.07 -20.2 OwensCorn OC .84 1.0 25 96.52 59.26 983 80.96 -11.9 OwensIll OI ... ... 22 25.90 19.86 1106 21.77 -1.8 OwensRM ORM .40 2.8 10 18.72 13.71 38 14.21 -11.2 OxfordInds OXM 1.08 1.4 24 84.32 52.54 159 79.52 +5.8P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 2055 33.94 -4.3 PBF Logist PBFX 1.88f 10.1 9 22.30 18.45 63 18.65 -11.0 PCM Fund PCM .96 8.6 ...q 12.13 10.11 16 11.16 -3.5 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 8520 42.87 -4.4 PGT Inc PGTI ... ... 24 19.60 10.05 273 18.80 +11.6 PHH Corp PHH ... ... ...dd 15.00 8.01 452 10.55 +2.4 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.04 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.83 51.50 253 51.89 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 3 65.82 -4.9 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.39 -1.4 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 30 99.66 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 160 103.74 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 273 99.63 -.8 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.44 35 101.55 -3.9 PimShMat MINT .82e .8 ...q 101.87 101.45 722 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 21 52.73 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 26 49.90 +.1 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 15 111.24 -8.4 PJT Part n PJT .20 .4 ...dd 50.35 32.61 95 49.36 +8.2 PLDT Inc PHI 1.60e 5.8 ... 38.54 26.97 88 27.78 -7.6 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 45 27.99 -1.1 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 9 25.03 -1.3 PNC PNC 3.00 2.0 15 163.59 115.45 2393 153.01 +6.0 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 570 37.35 -7.7 POSCO PKX ... ... ... 93.12 56.48 188 76.27 -2.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 853 7.25 +2.0 PPG s PPG 1.80 1.6 19 122.07 100.45 1085 111.93 -4.2 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 63

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 20 25.23 -1.4 PPL Corp PPL 1.64f 6.0 12 40.20 27.08 5945 27.45 -11.3 PQ GrpH n PQG ... ... 29 17.65 12.88 217 14.09 -14.3 PS BusPk PSB 3.40 3.1 28 137.60 107.91 69 111.29 -11.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 35 24.63 -2.5 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 15 24.68 -2.5 PS BusP pfY PSBpY ... ... ... 24.78 22.42 24 23.12 -6.0 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 25 23.46 -7.1 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 22 23.80 -5.7 PVH Corp PVH .15 .1 19 157.96 96.85 1043 145.25 +5.9 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 169 28.53 -.3 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 52 30.83 -.9 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 32 31.91 +5.5 PacrCash n GCOW ... ... ... 34.59 29.33 11 30.52 -3.0 PacrTrendp PTEU ... ... ... 33.39 25.50 16 30.10 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 1 25.13 -.4 Pac Cash n CALF ... ... ... 27.16 22.60 2 26.33 +.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 4 28.94 -1.4 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 185 2.12 +9.3 PacDrill rs PACD ... ... ...dd 2.23 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 1 26.00 -7.8 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 1 23.98 -7.2 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 1 22.46 -8.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 7 21.11 -12.6 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 0 21.85 -11.4 PacGE pfG PCGpG 1.20 5.6 ... 32.05 19.49 1 21.44 -12.7 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.99 0 19.87 -13.9 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 0 19.90 -11.8 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 1076 114.34 -5.2 Pagsegur n PAGS ... ... ... 37.75 30.69 2215 37.60 +18.6 PalatinTch PTN ... ... ...dd 1.20 .29 2864 1.12 +30.4 PaloAltNet PANW ... ... ...dd 191.53 107.31 1039 187.45 +29.3 PampaEng PAM ... ... ... 72.98 50.88 261 61.50 -8.6 Pandora P ... ... ...dd 12.13 4.09 10443 5.33 +10.6 PanhO&G PHX .16 .8 95 25.30 17.65 24 19.05 -7.3 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 27 14.14 7.08 31 11.18 +19.6 ParaGold n PZG ... ... 3 1.83 1.16 53 1.41 +8.5 ParamtGp PGRE .40f 2.9 ... 17.25 13.70 985 13.98 -11.8 Paretem rs TEUM ... ... ...dd 3.59 .50 2315 3.22 +55.6 ParkEl PKE .40 2.4 39 20.46 13.88 94 16.98 -.4 ParkHot n PK 2.20f 8.3 ... 29.93 23.91 2603 26.55 -7.7 ParkNatl PRK 3.76 3.6 19 116.75 92.42 48 103.27 -.7tParkDrl PKD ... ... ...dd 1.85 .72 621 .72 -28.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 1072 174.62 -12.5 ParsleyEn PE ... ... 48 33.07 21.12 4207 28.50 -3.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.15 -1.7 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 1 26.57 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 6 27.84 -2.9 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 5 25.90 -1.4 PartyCity n PRTY ... ... 15 17.05 9.50 1031 15.85 +13.6sPaycomSft PAYC ... ... ...cc 113.93 57.09 1020 113.86 +41.7 PeabodyE n BTU .12p ... ... 41.98 22.58 1396 38.77 -1.5 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.4 ... 10.80 7.62 228 10.79 +9.9 Pebblebrk PEB 1.52 4.5 19 39.74 28.47 1044 33.67 -9.4 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 18 24.78 -1.9 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 17 25.01 -2.9 Pedevco rs PED ... ... ... 1.69 .26 91 .31 -3.1 Pembina g PBA 1.50 ... 23 36.99 30.17 584 30.87 -14.7 PengthE g PGH .04 ... ...dd 1.23 .54 263 .65 -18.9 Penney JCP ... ... 8 6.20 2.35 14773 2.95 -6.6 PennaRE PEI .84 8.8 13 15.34 9.27 1620 9.60 -19.3tPenRE pfB PEIpB 1.84 8.8 ... 25.83 21.39 19 21.00 -16.6tPenRE pfC PEIpC 1.80 8.9 ... 27.78 20.71 65 20.30 -21.6tPenRE pfD PEIpD 1.72 8.7 ... 25.83 19.99 33 19.66 -21.7 PennyMFn PFSI ... ... 8 25.20 15.65 182 22.85 +2.2 PennyMac PMT 1.88 10.6 19 18.46 14.87 407 17.79 +10.7 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 8 25.37 +.6 PennyM pfB PMTpB ... ... ... 25.45 23.68 24 25.05 -.5 Penske PAG 1.36f 3.1 10 54.83 38.33 734 44.13 -7.8 Pentair PNR 1.38 2.0 22 74.84 59.13 936 69.17 -2.1 Penumbra n PEN ... ... ...dd 127.40 77.75 434 120.00 +27.5 PerfFood n PFGC ... ... 21 35.25 23.20 476 30.20 -8.8 PerkElm PKI .28 .4 26 84.49 56.21 843 76.28 +4.3 Prmian PBT .56e 5.8 27 10.30 7.80 157 9.67 +9.0 Perrigo PRGO .76f .9 ...dd 95.93 63.68 916 81.90 -6.0 PetChina PTR .70e 1.0 ... 82.33 60.69 126 70.30 +.5 PetroArg PZE .07e ... ... 14.80 10.35 10 12.05 -11.3 PetrbrsA PBR/A ... ... ... 13.92 6.96 5138 13.39 +36.2 Petrobras PBR ... ... ... 14.93 7.61 13821 14.47 +40.6tPtroqstE rs PQ ... ... ...dd 2.96 1.00 483 .86 -54.5sPfenex PFNX ... ... ...dd 6.29 2.07 174 6.39 +140.2 Pzer PFE 1.28 3.7 14 39.43 31.67 23578 35.04 -3.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.2 ... 7.99 4.89 120 5.20 -11.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.4 20 123.55 95.51 5239 96.35 -8.8 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1078 38.16 +1.0 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1612 96.00 -5.1 Phill66LP PSXP 2.71f 5.8 19 56.48 44.40 238 47.06 -10.1 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 236 4.22 -35.0 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1234 14.89 -16.2 PiedmOfc PDM .84 4.9 8 22.74 16.69 1422 17.04 -13.1 Pier 1 PIR .28 9.3 9 7.45 2.87 1190 3.00 -27.5 PimUS Eq n MFUS ... ... ... 29.49 25.01 12 27.45 -.6 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.09 -2.4 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.57 +1.5 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 42 14.63 -15.3 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 42 8.13 -20.0tPimcCA3 PZC .72 7.5 ...q 12.97 9.58 26 9.55 -8.5 PimcoCp&I PCN 1.35 8.4 ...q 17.95 15.84 93 16.13 -6.2 PimCpOp PTY 1.56a 9.3 ...q 17.22 15.42 211 16.73 +1.6 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.33 614 23.03 +2.6 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.60 138 30.73 +2.3 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.01 81 11.57 -.9 PimIncStr2 PFN .96 9.2 ...q 10.89 9.99 256 10.47 +.4 PimStPls PGP 2.20 16.3 ...q 19.85 12.37 67 13.49 -12.3 PimcoHiI PHK 1.24 16.3 ...q 8.96 7.19 450 7.59 +1.7 PimIncOpp PKO 2.28a 8.8 ...q 27.27 24.50 27 25.96 +.2 PimcoMuni PMF .98 7.9 ...q 14.23 12.29 42 12.32 -5.2 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 239 12.31 -6.6 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 35 11.14 -3.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 4 11.46 -10.4 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 15 10.71 -10.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 13 8.66 -12.7 PimcoStrIn RCS .96 10.6 ...q 10.65 8.62 157 9.09 -1.0 PinnaclFds PF 1.30 2.4 11 66.67 52.30 1511 54.24 -8.8 PinWst PNW 2.78f 3.6 18 92.42 73.81 931 78.16 -8.2 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.91 23 14.97 -5.0 PionEnSvc PES ... ... ...dd 4.50 1.60 1354 2.75 -9.8 PionFltRt PHD .72 6.3 ...q 12.45 11.27 84 11.50 +.3 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 55 9.37 -3.5 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 84 10.62 -6.6tPioMunHi MHI .84 7.5 ...q 12.35 11.12 53 11.14 -6.0 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1106 175.57 +1.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 113 83.85 -2.8 PitnyBw PBI .75 6.8 7 16.25 9.50 1780 10.98 -1.8 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 18 24.85 +1.9 PlainsAAP PAA 2.20 10.1 28 31.93 18.38 3443 21.79 +5.6 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 990 21.57 -1.7 PlanetFit n PLNT ... ... 91 40.04 18.32 1781 38.29 +10.6 Plantron PLT .60 1.1 18 60.49 41.28 156 56.35 +11.8 PlatfmSpc PAH ... ... 13 14.82 9.11 3067 9.79 -1.3 PlatGpM rs PLG ... ... 1 1.72 .28 181 .32 +4.9 PlayAGS n AGS ... ... ... 22.50 16.66 303 21.71 +17.4 PlyGem PGEM ... ... 16 22.20 14.55 426 21.60 +16.8 PlymInd n PLYM 1.50 8.5 ... 19.00 16.21 7 17.60 -4.8 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 2 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 449 115.04 -7.2 PolyMet g PLM ... ... ...dd 1.36 .57 990 1.01 +17.4 PolyOne POL .70f 1.7 19 47.48 33.19 260 42.36 -2.6 PortGE POR 1.36 3.4 19 50.11 39.02 797 39.84 -12.6 PostHldg POST ... ... ...cc 89.04 70.66 747 74.83 -5.6 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.11 -.8 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 2 74.83 -8.8 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 28.28 +3.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.65 -1.2 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.29 -1.3 PS ModCon PSMM ... ... ... 14.45 12.69 12.98 -1.1 PS Consrv PSMC ... ... ... 12.98 12.65 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 70.50 5 70.72 -20.3 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.20 -12.6 PSBMetDS BOM ... ... ...q 19.70 4.24 7.43 +.1 PSCrudeLg OLO ... ... ...q 5.72 3.71 12 5.67 +11.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 3300 16.97 +2.2 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.35 -1.5 PS Engy DBE ... ... ...q 15.50 10.78 21 15.28 +5.2 PS PrcMet DBP ... ... ...q 40.26 35.71 44 39.52 +2.7 PS Silver DBS ... ... ...q 28.85 23.50 2 25.60 -1.7 PS Agri DBA ... ... ...q 20.38 18.18 447 18.81 +.3 PS Oil DBO ... ... ...q 11.25 7.40 379 11.20 +10.3 PS Gold DGL ... ... ...q 43.28 38.49 6 42.84 +3.6 PS BasMet DBB ... ... ...q 19.78 15.29 140 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 1186 23.31 -3.0 PS USDBear UDN ... ... ...q 23.27 20.63 81 23.12 +3.3 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 15 48.24 +6.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 3 37.45 -3.3 PSAerDef PPA .50e .9 ...q 58.97 43.05 104 57.33 +6.4 PwShBio PBE .57e 1.1 ...q 54.28 40.77 24 50.60 +7.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 85 31.24 -9.9 PwSClnEn PBW .07e .3 ...q 26.35 3.92 9 25.33 -.1 PS EnEx PXE .50e 2.3 ...q 24.52 17.35 8 21.39 -6.6 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 7 32.01 -5.4 PwSLgCG PWB .21e .5 ...q 45.22 33.91 27 43.41 +4.6 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 66 36.44 -6.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 6 44.69 +1.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 3 96.29 +1.1 PwShMda PBS .27e .9 ...q 31.86 26.19 52 30.09 +7.0 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 36 46.37 +9.2 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 6 30.05 -4.0 PwShNetw PXQ ... ... ...q 52.02 42.34 2 50.41 +8.9 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 32 8.81 -7.7 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 48 62.47 -2.6 PS Retail PMR .34e 1.0 ...q 40.82 32.00 34.90 -6.2 PwSSmGr PXSG .08e .2 ...q 34.90 26.83 4 33.27 +3.5 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 29.29 -4.9 PwSSemi PSI .04e .1 ...q 58.15 39.70 76 55.07 +9.1 PwShSoft PSJ .10e .1 ...q 73.27 50.76 21 70.92 +11.7 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 152 29.86 -1.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 18.86 -2.5 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.03 -7.4 PSPrivEq PSP .66e 5.4 ...q 13.52 11.57 134 12.14 -2.5 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 262 18.52 -1.9 PSCleantch PZD .44e 1.0 ...q 45.28 34.96 5 43.42 +2.7 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 42.12 -3.0 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 7 46.57 -2.4 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.74 2 51.84 -2.2 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 234 110.12 -3.0 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.70 -1.1tPS US Ag n PBND ... ... ... 25.01 24.32 15 24.29 -2.9 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.06 -3.7 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 0 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 3 26.70 -3.3 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 26.54 -1.7 PS SP Val n SPVM ... ... ... 30.41 24.80 0 27.73 -4.1 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.35 -2.0 PS SC High XSHD ... ... ... 26.03 23.25 23.83 -5.3 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.61 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.50 +1.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 80 29.63 -3.5 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 10 33.89 -.2 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 36 30.57 -2.0 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 191 25.14 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.89 91 44.70 -3.4 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 293 44.08 -2.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 456 38.78 -8.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 35 26.23 +3.6 PS EMkMom EEMO ... ... ... 22.52 16.27 82 21.07 +2.7 PSS&PMom SPMO ... ... ...q 38.04 27.91 22 35.96 +4.5 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.57 119 32.86 -2.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 6 33.66 -3.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.03 -.4 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 33 23.60 -1.0 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 42 24.46 +5.8 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 38 24.78 -3.1 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 3992 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 3559 46.53 -2.5 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 507 43.09 +1.4 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 41 27.96 +1.3 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 71 22.84 -4.4 PSVrdoTF PVI ... ... ...q 26.18 24.80 48 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.30 42 25.64 -2.8 PShNYMu PZT .86 3.6 ... 24.80 23.83 11 23.93 -3.0 PShNatMu PZA .87 3.5 ... 25.90 24.96 149 25.05 -2.9 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 1494 18.48 -2.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1971 14.54 -2.2 PShEMSov PCY 1.50 5.4 ... 30.23 27.79 1423 27.95 -5.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 5 13.15 +.1 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 119 23.56 +5.5 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 829 33.71 -2.0 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 52 44.25 -2.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 2 23.60 -2.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 57.35 -2.7 PSIndia PIN .12e .5 ...q 27.95 22.54 82 25.11 -4.9 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 112 21.13 -1.5 Praxair PX 3.30f 2.3 33 166.95 117.11 1068 146.11 -5.5 PrecDrill PDS .28 ... ...dd 5.09 2.26 1193 2.84 -6.0 PfdAptCm APTS 1.00 7.2 ...dd 22.71 13.17 430 13.98 -31.0 Prestige rs PBH ... ... 3 298.15 32.46 648 33.60 -24.3 Pretium g PVG ... ... ... 12.44 6.17 2769 6.67 -41.5 Primerica PRI 1.00f 1.0 13 108.05 70.00 195 100.40 -1.1tPrinEdgAIn YLD .75e ... ...q 42.10 39.90 1 39.77 -3.7 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.56 -1.6 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 10 25.52 -2.8tPrinSpec n PREF ... ... ... 101.70 97.25 3 97.24 -3.1 PrincREstI PGZ 1.32m 8.1 ...q 19.52 16.21 32 16.38 -4.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 27 63.45 46.90 295 49.00 -14.3 ProLogis PLD 1.92f 3.1 26 67.53 51.66 1820 61.23 -5.1 ProPetr n PUMP ... ... ... 22.88 10.84 1471 16.96 -15.9 ProShtDow DOG ... ... ...q 18.35 13.89 3371 15.08 +.9 ProShtMC MYY ... ... ...q 12.84 10.71 47 11.27 +.6 PrUltDow s DDM .79e .6 ...q 152.41 88.90 323 125.00 -5.4 ProUltMC MVV .11e .1 ...q 136.15 96.32 19 119.16 -3.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3055 80.45 +9.7 ProUltSP s SSO .40e .4 ...q 125.72 82.48 4963 106.95 -2.3 PrUShCnG SZK ... ... ...q 16.47 12.80 4 15.82 +16.3 ProShtHY SJB ... ... ...q 24.12 22.91 131 23.42 +1.3 ProUShBM SMN ... ... ...q 19.26 11.73 16 14.32 +8.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 6 74.15 -11.3 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 7 53.89 -6.1 ProSShOG DDG ... ... ...q 27.58 21.35 0 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 45 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 28 66.63 -.2 ProUltTl s LTL ... ... ...q 59.70 35.70 1 36.32 -15.9 ProHdgRep HDG ... ... ...q 46.26 43.51 2 45.13 -.4 ProUltEM EET ... ... ...q 114.48 63.06 17 96.88 +3.1 ProRaLS RALS .62e 1.7 ...q 38.87 36.48 6 36.59 -2.7 ProUSL7-10T PST ... ... ...q 23.38 20.50 14 22.90 +6.2 ProShtEafe EFZ ... ... ...q 29.95 23.78 11 25.85 +1.5 ProShtEM EUM ... ... ...q 22.46 16.23 841 17.26 -3.8 ProUltEafe EFO ... ... ...q 150.78 98.13 1 125.63 -5.3 ProUEurop UPV ... ... ...q 66.95 42.42 2 55.90 -4.6 ProShtBM SBM ... ... ...q 21.23 16.90 18.33 +3.7 ProUltSEM EEV ... ... ...q 13.24 6.82 95 7.61 -9.1 ProUltRE s URE ... ... ...q 68.58 50.79 28 54.97 -16.7 ProUltFin s UYG .51e .4 ...q 143.58 92.46 84 123.17 -3.7 ProShtRE REK ... ... ...q 17.94 15.62 17 17.13 +8.3 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 18.25 -5.1 ProUltSem s USD ... ... ...q 162.32 70.60 20 144.46 +18.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.40 -12.0 PrUltTech s ROM ... ... ...q 111.39 58.87 133 97.21 +10.8 ProUltJpn EZJ ... ... ...q 151.38 93.11 2 122.89 -5.8 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 71 34.78 -12.2 ProUltInd s UXI ... ... ...q 83.64 51.23 3 68.68 -6.0 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 19 85.12 -3.5 ProUCnsSv s UCC ... ... ...q 99.90 63.55 1 84.00 +3.1tPrUCnsGd s UGE ... ... ...q 52.04 41.61 9 41.68 -15.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 15 65.11 -12.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 158 81.75 -.7 PUltM400 s UMDD .03e ... ...q 134.39 80.45 6 108.38 -7.2 ProUltSC s SAA ... ... ...q 108.67 75.95 0 96.50 -4.2 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1707 85.45 -9.4 ProUlR2K s UWM ... ... ...q 78.13 54.51 228 70.69 +.1 ProSht20Tr TBF ... ... ...q 23.78 21.58 434 23.12 +5.7 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 2801 133.50 -4.7 ProUChin50 XPP ... ... ...q 113.86 54.04 9 86.92 +3.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 74 32.33 +3.0 PUVixST rs UVXY ... ... ...q 87.00 8.52 34253 17.97 +76.0 ProVixST rs VIXY ... ... ...q 61.26 21.24 3477 38.19 +65.0 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 128 47.57 +27.8 PrUCrude rs UCO ... ... ...q 28.52 12.36 1977 27.98 +19.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 4 64.70 +12.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 51 25.67 +21.4 PrUltSilv AGQ ... ... ...q 42.81 28.47 164 32.41 -4.3 PrUltShN s KOLD ... ... ...q 52.12 25.64 35 44.94 +13.3 ProUShGld GLL ... ... ...q 80.66 63.12 21 64.24 -7.0 PrSUShAus CROC ... ... ...q 52.60 42.20 46.67 +2.1 PrUltShYen YCS ... ... ...q 76.95 64.93 7 65.92 -12.1 ProSUltGold UGL ... ... ...q 44.38 35.62 41 43.48 +6.9 ProShtVx s SVXY ... ... ...q 139.47 9.53 15055 11.83 -90.8 PrUShCrd s SCO ... ... ...q 52.16 19.35 1390 19.61 -20.2 ProShtEuro EUFX ... ... ...q 45.01 38.37 2 38.76 -3.1 ProUltEuro ULE ... ... ...q 18.97 14.00 11 18.55 +6.2 ProUShEuro EUO ... ... ...q 26.84 19.46 168 19.82 -6.5 ProctGam PG 2.76 3.6 20 94.67 75.81 12033 76.41 -16.8 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3674 60.85 +8.0 ProsHldg PRO ... ... ...dd 34.85 21.36 164 34.80 +31.6 ProShtQQQ PSQ ... ... ...q 42.86 31.45 3851 33.33 -6.3 ProShSP rs SH ... ... ...q 34.98 28.14 8428 30.10 -.3 PrUShSP rs SDS ... ... ...q 55.32 35.66 9584 40.48 -1.4 PrUShDow DXD ... ... ...q 13.18 7.52 3838 8.77 +.9 PUShtMdC MZZ ... ... ...q 24.72 16.91 3 19.04 +1.5 PUShtQQQ QID ... ... ...q 19.65 10.37 8301 11.62 -13.2 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 469 30.38 -6.1 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 9178 19.51 +.1 PUltShtF rs FINZ ... ... ...q 16.27 6.47 8 7.76 -4.3 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 14.35 +2.6 ProUShL20 TBT ... ... ...q 39.86 32.99 2344 37.59 +11.3 PrShR2K rs RWM ... ... ...q 48.96 40.09 348 41.70 -1.3 PrUShHC rs RXD ... ... ...q 39.81 24.68 30.16 +.3 PrUShCnS rs SCC ... ... ...q 31.12 20.44 0 23.05 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 81 34.14 +16.8 PUShtR2K TWM ... ... ...q 23.63 15.59 1370 16.85 -3.5 PrUShtSC SDD ... ... ...q 22.04 14.22 1 15.09 -3.3 PUShChi50 FXP ... ... ...q 28.68 12.37 172 15.00 -12.3 PS DecRt n EMTY ... ... ... 38.59 31.27 5 36.05 +7.6 PUShtIndl SIJ ... ... ...q 24.80 14.55 1 17.05 +1.2 PS OnlSt n CLIX ... ... ... 50.04 37.63 15 47.34 +20.5 PrShtSmC SBB ... ... ...q 40.04 32.70 0 34.34 +.1 PUPShtMC SMDD ... ... ...q 15.69 8.80 2 10.20 +1.7 PrSh K1 n OILK ... ... ... 23.87 16.51 87 23.72 +9.6 PUShtEur EPV ... ... ...q 44.56 26.83 23 31.30 +1.0 PUShtSPX SPXU ... ... ...q 17.88 9.19 22517 10.98 -3.4 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 5 26.56 +.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 277 61.92 -3.3 PUltShEafe EFU ... ... ...q 31.74 19.90 13 23.70 +4.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 24 39.84 -5.3 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 92.19 +18.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 76 28.52 +7.2 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 35 39.60 -7.7 PUltShOG DUG ... ... ...q 53.46 31.48 59 39.92 +7.9 PS MngdF FUT ... ... ... 41.47 39.28 39.72 -1.4 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 35.82 ProEurDiv EUDV .15p ... ...q 44.13 36.95 2 40.49 -3.1 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 66.63 -.9 ProSPxTch SPXT .23p ... ...q 55.03 46.46 0 50.55 -3.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.26 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 1 53.59 -1.3 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.13 +1.2 PrUltPFn FINU .29e .3 ...q 134.30 59.70 52 98.57 -6.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 32 76.36 -.9 ProSht7-10y TBX ... ... ...q 29.70 27.55 20 29.13 +2.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 133 7.19 -21.5 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 33 52.50 -3.7 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 37 53.05 -3.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.75 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.48 -3.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 27.84 +10.3 PrUltShtTc REW ... ... ...q 26.08 12.66 22 14.17 -13.9 PrUShtFn SKF ... ... ...q 30.09 18.61 65 20.88 -.1 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 18 8.06 -22.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 37.11 -2.4 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 0 28.35 +2.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 87 61.41 +4.8 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.26 +2.7 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 2 25.65 -1.0 ProspBcsh PB 1.44 2.0 19 79.20 55.84 380 73.19 +4.5 Protalix PLX ... ... ...dd 1.40 .48 1514 .53 -19.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 72 126.95 48.70 184 123.30 +19.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 162 25.74 -4.6 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 1890 104.17 -9.4 Prudentl18 PFK .65 2.6 ... 26.17 25.00 1 25.04 -.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 30 25.05 -.8 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 38 25.04 -1.0 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.83 287 13.94 -3.3 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 34 26.33 +.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 19 25.87 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 253 51.96 +2.3 PruShHiY ISD 1.32 9.3 ...q 15.73 14.07 87 14.14 -4.3 PSEG PEG 1.80f 3.7 17 53.28 41.67 1720 48.43 -6.0 PubStrg PSA 6.80 3.5 21 232.21 180.48 704 196.61 -5.9 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 18 25.26 +.5 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 11 24.91 -1.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 20 24.05 -3.8 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 7 24.49 -2.0 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 47 26.32 -1.1 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 11 26.05 -1.5 PubSt pfG PSApG ... ... ... 25.63 22.49 38 23.98 -3.9 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 46 24.25 -3.1 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 25 23.46 -5.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 28 23.74 -5.1 PubSt pfC PSApC ... ... ... 26.45 23.05 47 24.90 -2.2 PubSt pfB PSApB ... ... ... 26.69 23.90 27 25.18 -2.0 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.88 -2.5 PulteGrp PHM .36 1.2 17 35.21 21.41 3173 29.17 -12.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 2663 19.52 +23.1 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 44 9.03 +.1 PMMI PMM .44 6.2 ...q 7.72 6.89 100 7.00 -5.5 PMIIT PIM .31 6.7 ...q 4.89 4.61 87 4.68 -1.9tPMOT PMO .71 6.2 ...q 12.85 11.48 103 11.58 -6.2 PPrIT PPT .31 6.0 ...q 5.68 5.05 224 5.19 -2.6 PzenaInv PZN .41e 3.8 28 13.15 8.25 48 10.73 +.6 Q2 Hldgs QTWO ... ... ...dd 48.55 31.95 256 47.60 +29.2 QEP Res QEP .08 .8 28 13.15 7.02 5514 9.76 +2.0 QIAGEN QGEN ... ... 34 36.34 29.25 736 32.87 +6.3 QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 466 35.13 -35.1 QuadGrph QUAD 1.20 4.7 13 31.29 18.16 345 25.76 +14.0 QuakerCh KWR 1.42 .9 30 165.93 127.70 44 150.40 -.3 QuaCare QCP ... ... ... 20.17 12.25 546 18.92 +37.0 QuanexBld NX .16 .9 23 24.60 16.50 216 17.70 -24.4 QuantaSvc PWR ... ... 23 40.11 30.23 1867 34.25 -12.4 QntmDSS rs QTM ... ... 48 9.20 3.42 270 3.84 -31.8 Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 26.25 +.6 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.47 -1.3 QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.32 -1.0 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 65 27.74 +1.4 InspCpBd n IBD ... ... ... 27.94 24.42 3 24.52 -2.8 QuaInsp n ISMD ... ... ... 27.86 23.78 0 25.91 -2.0 QuaInsLg n BLES ... ... ... 30.44 25.28 5 28.50 +.2 FormInco n FFTI ... ... ... 27.57 24.09 24 24.19 -3.0 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 27.45 -.3 QuanReal n QXRR ... ... ... 26.19 23.44 1 24.35 -3.7 QuanDyn n XUSA ... ... ... 28.95 24.53 28.16 +.8 QuanMulT n QXTR ... ... ... 26.83 24.54 1 25.41 -2.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.32 -1.4 QuanGrw n QXGG ... ... ... 29.10 24.80 1 27.62 -.6 Qudian n QD ... ... ... 34.91 11.33 2770 12.28 -2.1 QstDiag DGX 1.80 1.8 21 112.97 90.10 761 100.42 +2.0 QuintEn n QES ... ... ... 10.00 7.47 93 8.75 -2.8sQuormHl n QHC ... ... ... 8.10 2.54 380 7.73 +23.9 QuotientTc QUOT ... ... ...dd 17.85 9.10 328 13.60 +15.7 Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 32 22.65 -3.8 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 11 25.01 -.7 Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 24 23.37 -1.6 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 32 23.86 +.5 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.38 -7.4 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 36 21.62 -4.5 Qwest 56 CTAA ... ... ... 27.77 21.51 15 23.44 -5.1 Qwest57 n CTDD ... ... ... 25.97 20.51 25 21.85 -4.5 Qwest56 n CTBB ... ... ... 25.60 19.86 34 21.35 -5.2R -RAIT pfA RASpA 1.94 19.1 ... 22.00 5.90 1 10.17 -16.3 RAIT pfB RASpB 2.09 20.9 ... 23.77 6.21 4 10.00 -20.6 RAIT pfC RASpC 2.22 21.1 ... 25.39 6.35 5 10.51 -20.6 RAIT Fin RAS .20m 96.2 ...dd 3.22 .17 2763 .21 -44.5 RAIT Fn 24 RFT 1.91 10.0 ... 24.49 15.99 4 19.14 +.2 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 4 21.91 -2.6 RELX NV s RENX .45e 2.2 ... 23.30 18.45 161 20.34 -11.8 RELX plc s RELX .54e 2.6 ... 24.03 19.65 247 20.60 -13.1 RH RH ... ... 34 109.53 41.52 1786 78.56 -8.9 RLI Corp RLI .84 1.3 27 65.68 50.34 149 62.82 +3.6 RLJ LodgT RLJ 1.32 6.9 10 23.98 18.68 2400 19.04 -13.3 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 28 25.68 -4.9 RPC RES .40f 2.2 24 27.07 17.03 1544 18.28 -28.4 RPM RPM 1.28 2.7 18 56.69 46.80 808 47.92 -8.6 RSP Perm RSPP ... ... ...cc 43.35 28.76 3733 39.11 -3.9 RYB Edu n RYB ... ... ... 31.80 15.50 305 17.10 +1.3 RadianGrp RDN .01 .1 11 23.49 15.58 2378 18.68 -9.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 170 4.20 -8.7 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.72 -.6 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.8 19 119.33 66.06 649 110.73 +6.8 RamcoG RPT .88 7.2 10 15.00 11.36 487 12.14 -17.6 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 2 50.95 -11.6 RangeRs RRC .08 .5 16 30.30 11.93 5606 15.12 -11.4 RngrEnS n RNGR ... ... ... 15.70 7.62 11 7.86 -14.8 RJamesFn RJF .88f 1.0 19 99.26 71.35 901 89.56 +.6 RayAdvM RYAM .28 1.4 36 21.45 11.88 915 19.47 -4.8 RayAdv pfA RYAMpA 2.00 1.5 ... 147.60 95.43 0 137.87 -4.2 Rayonier RYN 1.00 2.9 37 36.31 26.84 826 35.02 +10.7 Raytheon RTN 3.47f 1.6 31 222.82 149.70 2357 218.73 +16.9 RealityETF DIVY .46p ... ...q 28.89 25.25 31 27.21 +4.4 RltDvcDiv LEAD ... ... ...q 34.32 27.00 9 32.18 +.7 RealDivc n DFND ... ... ...q 28.60 23.96 1 27.19 -.3 RealDivG n GARD ... ... ...q 26.84 21.56 1 25.07 +.3 Realogy RLGY .27p 1.0 14 35.18 23.86 1352 26.64 +.5 RltyInco O 2.53 5.1 28 62.31 47.25 1623 49.95 -12.4 ReavesUtl UTG 1.82 6.6 ...q 36.73 27.13 153 27.58 -10.9 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 60 157.22 84.16 2908 153.09 +27.5 RedLionH RLH ... ... ...dd 11.70 6.15 42 10.25 +4.1 RedwdTr RWT 1.12 7.4 11 17.45 14.29 519 15.23 +2.8 Reeds REED ... ... ... 4.75 1.30 27 1.60 +3.2 RegalBel RBC 1.04 1.5 14 87.50 67.84 217 70.50 -8.0 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 846 56.62 -18.2 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 8 1.29 .16 1964 .46 +170.0 RegHlt pfA RHEpA 2.72 30.4 ... 23.32 5.72 3 8.96 +12.0 RegnlMgt RM ... ... 14 35.34 18.91 35 31.30 +19.0 RegionsFn RF .36 1.9 19 20.21 13.00 12363 18.80 +8.8 Regions pfA RFpA 1.59 6.3 ... 26.25 25.23 15 25.43 +.4 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 17 27.77 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 195 14.99 -2.4 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 601 158.70 +1.8 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 19 28.12 +2.2tReinsG56 n RZB 1.44 5.5 ... 29.86 26.31 10 26.31 -6.0 RelStlAl RS 2.00f 2.4 19 95.97 68.46 690 84.90 -1.0 RELM RWC .08 2.0 20 5.50 3.40 6 4.00 +12.7 RemaxHld RMAX .72 1.2 66 67.50 43.85 88 58.80 +21.2 RenaisIPO IPO .02e .1 ...q 30.61 22.57 13 28.97 +2.7 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.85 +6.0 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 170 135.30 +7.7 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 18 24.80 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.26 -1.0 ReneSola rs SOL ... ... ... 3.79 2.12 52 2.60 -2.3 RennFund RCG ... ... ...q 2.20 1.11 7 1.42 -5.6 Renren rs RENN ... ... ...dd 18.70 6.01 264 8.72 -16.1 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1868 66.62 -1.5 ResMed RMD 1.40 1.4 48 104.78 67.04 413 98.27 +16.0 ResolEn rs REN ... ... ... 45.70 23.64 261 33.94 +7.8 ResoluteF RFP ... ... ...dd 12.15 4.10 243 8.40 -24.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.41 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.00 58 25.55 +.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 163 9.44 +.7 RestBrnds QSR .84f 1.5 21 68.89 54.00 993 57.46 -6.5 RetailProp RPAI .66 5.8 11 14.70 10.94 1765 11.39 -15.3 RetractTc RVP ... ... ...dd 1.48 .54 79 1.00 +47.1 RevGp n REVG .20 1.0 ... 33.15 20.47 1114 21.00 -35.4 Revlon REV ... ... ...dd 28.05 15.60 45 20.40 -6.4 RexAmRes REX ... ... 17 107.87 72.71 75 74.38 -10.2 RexahnPh rs RNN ... ... ...dd 7.10 1.51 126 1.58 -21.8 RexfordIR REXR .58 2.1 48 31.71 22.34 388 28.24 -3.2 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 23.90 -7.0 RexfInR pfB REXRpB 1.47 6.2 ... 24.85 22.33 9 23.82 -4.0 Rexnord RXN ... ... 23 31.44 21.85 514 29.71 +14.2 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 2 63.47 +8.5 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 564 18.17 -15.4 RingCentrl RNG ... ... ...dd 69.60 26.98 597 67.80 +40.1 RingEngy REI ... ... ...dd 16.09 10.55 477 14.07 +1.2 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 2292 51.45 -2.8 RitchieBr RBA .68 2.2 35 35.17 24.08 748 30.89 +3.2 RiteAid RAD ... ... ... 4.87 1.38 17849 1.49 -24.4 RivrnOpp n RIV 1.68 8.3 ... 21.57 19.10 60 20.25 +1.1 Riv/Doubl n OPP ... ... ... 19.76 17.60 47 17.66 -3.9tRoadrnTrn RRTS ... ... 4 9.75 3.25 789 2.90 -62.4 RobtHalf RHI .96 1.7 22 60.59 42.92 2064 56.88 +2.4 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1133 177.05 -9.8 RockColl COL 1.32 1.0 21 139.63 96.13 574 136.07 +.3tRogCm gs RCI 1.57 ... 13 54.95 43.53 339 43.83 -13.9 Rogers ROG ... ... 35 184.00 80.35 294 126.67 -21.8 Rollins s ROL .56f 1.1 64 53.00 35.82 525 51.62 +10.9 Roper ROP 1.65 .6 32 292.97 204.62 287 282.52 +9.1 RosettaStn RST ... ... ...dd 14.81 8.71 84 13.35 +7.1 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.4 21 17.33 9.02 2209 11.81 -24.6 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.52 -1.4 RoyalBk g RY 3.76f ... ... 87.10 66.66 742 77.65 -4.9 RBScotlnd RBS ... ... ... 8.74 5.66 1068 7.52 -1.6 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 43 25.43 -.1 RylCarb RCL 2.40 2.0 16 135.65 93.86 1036 119.92 +.5 RoyDShllB RDS/B 3.76 5.7 100 74.60 53.10 1805 65.80 -3.6 RoyDShllA RDS/A 3.76 5.9 97 72.43 51.08 3448 64.18 -3.8 RoyceGVal RGT .10e ... ... 11.73 8.78 72 10.93 +1.1 RoyceMC RMT .63e 6.7 ...q 9.93 8.09 105 9.40 -.4 Royce RVT 1.20e 7.7 ...q 17.18 13.80 271 15.52 -4.0 RubiconPrj RUBI ... ... ...dd 6.28 1.48 703 1.90 +1.6 Rudolph RTEC ... ... 24 30.85 21.00 251 29.15 +22.0 Ryder R 2.08f 2.9 17 90.26 62.52 594 71.72 -14.8 RyersonH RYI ... ... 29 14.65 7.65 436 8.20 -21.2 RymanHP RHP 3.40f 4.6 16 78.91 57.78 211 74.59 +8.1S -S&P Glbl SPGI 2.00f 1.0 32 197.76 127.60 1870 191.28 +12.9 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 627 104.83 -6.7 SCANA SCG 2.45 6.6 9 71.28 34.76 851 37.00 -7.0 SCE TrV n SCEpK ... ... ... 29.56 24.70 15 25.81 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 42 23.16 -4.2 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 8 26.59 -1.7 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 17 25.44 -1.4 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 41 22.76 -5.2 SJW SJW 1.12a 2.1 19 69.29 45.39 130 53.10 -16.8 SK Tlcm SKM ... ... ... 28.97 23.01 656 23.33 -16.4 SLGreen SLG 3.25 3.4 40 109.95 89.46 814 94.44 -6.4 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.83 +3.0 SM Energy SM .10 .5 ...dd 28.20 12.29 2584 18.57 -15.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 64

Spd LgGl n GLDW ... ... ... 128.81 114.86 1 121.36 +.4 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 6580 241.82 -2.2 SpdrGold GLD ... ... ...q 129.52 114.80 6155 128.28 +3.7 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 79 34.38 -4.3 SpdrNoANR NANR ... ... ...q 37.79 30.22 21 33.83 -4.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 89.28 -.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 5158 40.04 -1.6 Spd MsciCh XINA ... ... ... 26.62 20.26 16 23.59 -1.4 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 12 107.59 +2.9 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 52.30 -2.9 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 3 63.58 -2.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 0 77.82 -1.0 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 2 56.52 -7.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 64.03 +.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 96 112.32 +4.8 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 74.48 -1.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 4 65.58 +1.7 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 21 64.29 -1.1 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 7 68.09 -3.9 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 52 78.15 -.9 SpdEMkt s SPEM ... ... ...q 42.47 31.70 249 39.49 +3.5 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 49 35.67 +8.6 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 77 48.45 -1.3 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.5 ...q 49.41 43.96 315 45.37 -7.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 44 52.32 +.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 133 39.73 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 96 38.72 -.7 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 8 48.68 -6.0 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 1478 39.61 -2.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 59 35.09 -1.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 412 31.21 -1.5 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1275 341.50 -1.1 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 140822 265.11 -.7 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 7 25.97 -1.7 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 1 32.66 -2.9 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 34 38.01 -.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 540 47.38 +.4 SpdrUShBd ULST .16 .4 ...q 40.82 40.17 18 40.26 +.2 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 1 73.42 -1.6 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 182 47.72 -1.9 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 65.38 -1.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 10 78.94 -.6 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 7587 91.05 +7.3 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 571 90.34 -4.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 83.89 -1.9 SpdrHome XHB .15e .4 ...q 47.20 36.48 2160 40.93 -7.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3976 48.31 +2.0 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.17 8 58.80 +1.5 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 180 31.02 +1.0 Spd LgCap s SPLG ... ... ...q 33.54 27.37 161 31.12 -.6 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 431 33.98 +3.0 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 370 29.31 -4.5 Spd MidC s SPMD ... ... ...q 35.09 29.56 171 33.20 -.5 SpdrMCpG MDYG 2.19e .8 ...q 166.10 136.41 38 158.06 +1.7 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 21 98.69 -4.0 SpdrNY Tch XNTK .41e .4 ...q 97.64 67.68 22 92.16 +10.0 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 159 72.54 +3.9 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 33 234.21 +3.0 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 281 123.78 -1.6 SpdrRs3K s THRK ... ... ...q 35.46 28.96 1791 32.97 -.7 SpdrWilRE RWR 2.90e 3.5 ...q 95.73 81.59 824 83.63 -10.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 40 29.63 -.8 SpFcStIn n XITK ... ... ... 93.60 62.64 6 90.31 +15.6 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 3 98.86 -3.1 SpdrScored CBND .99 3.2 ...q 32.94 31.20 31.39 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 162 36.23 +2.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1904 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 47 55.50 -.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 49 43.26 -1.8 SpdrBarITB BWZ .01e ... ...q 33.49 29.96 32 33.37 +3.9 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 47.64 1435 52.60 +4.0 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 140 26.82 -6.3 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 937 33.39 -2.4 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 9 25.51 -2.0 SpdrEMBd EBND ... ... ...q 30.91 28.02 211 30.20 +1.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2400 27.34 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12760 35.84 -2.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 482 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.39 42 59.39 +3.3sSPLIntTB s BWX ... ... ...q 29.56 26.52 926 29.61 +4.2 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 16 62.88 -3.5 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 22 69.86 +2.3 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 62.92 +2.2 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 44 69.92 +8.6 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.65 3 76.82 +10.6tSpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 10 25.62 -3.6 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.85 284 87.65 +4.9 SpdAgBd n SPAB ... ... ... 28.84 27.91 404 28.00 -2.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 272 55.38 -1.5 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 451 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 93 34.49 -5.7 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 82 58.64 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7382 60.83 +3.4 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 116.00 +1.1 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6266 44.32 -1.9 SpdNuBMu s TFI ... ... ...q 49.42 47.65 487 47.78 -2.4 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 57 41.73 -4.1 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 15494 35.35 -4.9 SpNuBST rs SHM ... ... ...q 48.95 47.76 598 47.77 -.3 SpdrGendr SHE ... ... ... 75.63 64.41 4 70.11 -1.0 SpdrOGEq XES .49e 3.3 ...q 20.61 12.90 1272 15.02 -12.3 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 70.78 -2.5 SpdrMetM XME .24e .7 ...q 39.62 27.86 2227 34.34 -5.6 SpdrR1KMo ONEO ... ... ... 77.42 67.12 7 72.52 -.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 67.08 -4.3 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 234 35.26 -5.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 10 64.43 -.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 4 89.41 -1.3 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 25 76.16 -1.4 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 16 134.08 +.8 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.94 -.7 SpdrSCap n SPSM ... ... ... 31.73 28.11 167 30.09 -4.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.13 -.8 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 88.40 -3.2 SPX Cp SPXC ... ... 14 33.93 21.97 242 32.34 +3.0 SPX Flow n FLOW ... ... 98 54.92 31.10 229 50.84 +6.9 SRC Eng SRCI ... ... 14 10.44 6.19 1970 9.45 +10.8 STMicro STM .40 1.7 26 25.30 14.07 2903 23.57 +7.9 SABESP SBS .39e 3.4 ... 11.96 8.15 1143 11.61 +11.1 SabnR SBR 2.29m 5.4 20 50.00 34.20 14 42.60 -4.5 SachemC n SACH .42 11.9 ... 5.35 3.30 36 3.52 -10.8 SafeBulk SB .04 1.2 ... 4.00 1.76 660 3.37 +4.3 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.80 6 23.29 -2.6 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 0 23.21 -1.4 SafegdSci SFE ... ... ...dd 14.40 10.65 54 12.55 +12.1 SafeInco n SAFE .60 3.6 ... 20.00 15.79 49 16.47 -6.4 SagaComm SGA 1.20 3.1 4 52.05 36.10 5 38.50 -4.8 SailptTch n SAIL ... ... ... 23.93 12.82 960 21.09 +45.4 StJoe JOE ... ... 58 20.00 16.45 282 19.30 +6.9 Salesforce CRM ... ... ...cc 128.87 81.55 13159 118.97 +16.4 SalMidMLP SMM 1.30 14.4 ...q 13.73 8.53 68 9.01 -18.2 SallyBty SBH ... ... 10 21.36 14.05 1781 16.08 -14.3 SJuanB SJT .77e 8.8 19 10.54 6.04 152 8.71 +5.7 SanchezEn SN ... ... ...dd 10.21 2.78 2893 3.11 -41.4 SanchzM rs SNMP 1.80 15.7 ...dd 15.65 9.35 27 11.50 +3.6 SandRidge SD ... ... ... 21.90 13.86 315 14.53 -31.0 SandRMiss SDT .22e 28.0 1 1.69 .73 40 .80 -3.1 SandRMs2 SDR .23e 23.5 1 1.59 .74 67 .99 +16.3 SandRdgP PER .50e 26.5 4 3.30 1.90 290 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 1175 4.91 -1.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 1932 39.99 -7.0 SantCUSA SC .23e ... 5 19.02 11.12 2069 16.39 -12.0 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 26.02 +1.3 SaratogaI SAR 2.00f 9.7 7 22.99 19.62 11 20.59 -8.0 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.74 -.2 Sasol SSL 1.41e 4.2 ... 38.75 26.92 267 33.51 -2.0 SaulCntr BFS 2.08 4.2 16 65.43 48.11 37 49.73 -19.5 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 3 25.46 +.6 MastThera MSTX/O ... ... ...dd .15 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 7372 64.46 -4.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 710 26.01 -8.9 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1204 64.24 -.4 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.51 1238 63.49 -.5 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 391 72.66 +2.8 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 477 52.85 -3.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 245 52.98 -.5 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 388 69.66 -.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1197 28.96 +3.7 Sch 1000 n SCHK ... ... ... 28.14 24.88 216 26.16 -.4 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 247 31.10 +4.8 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.45 134 35.49 -1.3 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 416 29.72 -2.2 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 299 37.27 -1.7 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 614 36.39 -2.9 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 16 36.16 -3.0 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1030 48.74 -4.7 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 3653 33.44 -1.8 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 341 50.77 -2.4 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 1161 37.14 -10.8 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 110 52.36 -1.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 339 49.80 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 206 54.59 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.14 150 36.43 -.5 Schwab SCHW .40f .8 33 58.11 37.16 6044 52.96 +3.1 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 30 26.08 -3.0 Schwb pfD SCHWpD ... ... ... 27.90 25.49 32 26.15 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 129 39.16 -13.7 SciApplic SAIC 1.24 1.6 21 88.49 60.21 137 75.18 -1.8 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 2 25.49 +.2 ScorpBlk rs SALT .02 ... ... 10.14 5.70 267 7.30 -1.4tScorpioTk STNG .04 1.9 ... 4.60 2.01 5323 2.09 -31.5 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 4 24.25 -2.5 ScorpT19 n SBBC ... ... ... 26.51 24.62 4 24.84 -2.3 Scotts SMG 2.12 2.5 21 110.12 81.48 343 85.96 -19.7tScrippsEW SSP .05p ... 39 23.75 11.87 400 11.97 -23.4 Sea Ltd n SE ... ... ... 15.73 10.56 515 11.00 -17.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4108.65 -6.8 SeabGld g SA ... ... ... 13.70 9.50 261 11.30 SeacorHld CKH ... ... ...dd 51.59 31.90 121 50.70 +9.7 SeacrMar SMHI ... ... ... 22.81 11.66 88 19.17 +63.8 SeadrillLtd SDRL ... ... 1 1.68 .15 1525 .24 +3.9 Seadrill SDLP .40 13.8 ... 4.20 2.61 203 2.89 -21.0 SealAir SEE .64 1.5 21 49.94 40.76 1984 42.10 -14.6 Seaspan SSW .50 7.8 10 7.91 5.02 1199 6.43 -4.7 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 7 24.17 -2.6 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 12 25.48 -.3 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 3 23.75 -3.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 14 23.10 -2.3 Seaspn pfG SSWpG ... ... ... 25.20 21.98 10 23.93 -1.5 Seaspan n SSWA ... ... ... 24.58 23.40 7 23.60 -3.0 SeaWorld SEAS ... ... ...dd 19.23 10.42 2410 14.25 +5.0 SelEngS n WTTR ... ... ... 21.96 11.22 419 12.35 -32.3 SelMedHld SEM ... ... 13 19.78 12.90 367 17.80 +.8 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 27 25.10 -.3tSemGroup SEMG 1.89f 9.0 ...dd 36.65 20.95 838 21.10 -30.1 SemiMfg SMI ... ... 20 9.14 4.49 353 6.68 -22.0 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1186 109.98 +2.9 Sempra pfA SREpA ... ... ... 104.97 96.15 297 102.91 +3.8 SendGrid n SEND ... ... ...cc 32.03 17.50 102 30.36 +26.7 SensataT ST ... ... 20 57.40 38.71 902 51.49 +.7 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 319 68.63 -6.2 SequansC SQNS ... ... ...dd 4.75 1.44 131 1.59 -16.8 Seritage n SRG 1.00 2.8 ... 50.00 34.07 514 35.49 -12.3 Seritge pfA SRGpA 1.75 7.8 ... 24.52 20.91 3 22.55 -7.4 ServiceCp SCI .68f 1.8 25 40.28 30.12 1151 37.72 +1.1 ServiceMst SERV ... ... 30 55.36 36.34 476 51.05 -.4 ServcNow NOW ... ... ...dd 176.56 84.03 2042 171.45 +31.5 Servotr SVT .30e 3.0 ...cc 12.80 8.50 48 9.95 -10.6 ShakeShk n SHAK ... ... 67 47.39 30.12 468 41.56 -3.8 ShawCm g SJR 1.18 ... ... 23.44 18.50 747 18.95 -17.0tShellMidst SHLX 1.33f 6.4 16 33.34 20.86 950 20.76 -30.4 Sherwin SHW 3.40 .9 30 435.15 306.05 450 394.93 -3.7 ShinhanFn SHG ... ... ... 50.37 40.02 189 41.77 -10.0 ShipFin SFL 1.40 9.7 12 15.98 12.30 526 14.40 -7.1 Shopify n SHOP ... ... ...dd 154.82 67.22 5245 136.72 +35.4 Shutterstk SSTK ... ... ...cc 52.78 29.85 245 50.40 +17.1 SibanyeG SBGL .14r 3.4 ... 10.59 3.76 3715 4.14 -18.0 SiderurNac SID ... ... ... 3.55 1.76 2652 2.55 +4.1 SierraMt n SMTS ... ... ... 3.00 2.13 61 2.58 +4.2 Sifco SIF ... ... ...dd 8.75 5.00 6 5.05 -24.1 SignetJwlrs SIG 1.24f 3.2 6 77.94 37.42 2473 38.50 -31.9 Silvrbow n SBOW ... ... ... 33.21 19.89 21 29.11 -2.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 552 2.82 +7.6 SimonProp SPG 7.80f 5.1 20 176.17 150.15 1485 153.32 -10.7 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 66.41 0 68.51 -4.2 SimpsnM SSD .84 1.5 30 61.62 39.82 316 57.51 +.2 SinopcShg SHI ... ... ... 64.43 50.67 25 61.27 +7.5 Siteone n SITE ... ... 61 80.56 46.00 513 76.31 -.5 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1319 60.67 -8.9 Skechers s SKX ... ... 24 42.73 22.64 1886 38.79 +2.5 Skyline SKY ... ... ... 24.99 5.07 117 23.66 +84.1tSmart&Fnl SFS ... ... 23 13.95 5.75 606 5.85 -31.6 Smith&N SNN .61e 1.6 67 40.41 30.79 1730 37.98 +8.5 SmithAO s AOS .72f 1.1 35 68.39 49.48 970 64.23 +4.8 Smucker SJM 3.12 2.6 16 134.12 99.57 1111 121 .70 -2.0 SnapInc A n SNAP 3.28 20.2 ... 23.57 11.28 13636 16.25 +11.2 SnapOn SNA 2.84 1.9 15 185.47 140.83 946 148.85 -14.6 SocCapH n IPOA ... ... ... 10.85 9.85 105 10.08 -.1 SocCapH un IPOA/U ... ... ... 10.97 10.02 35 10.57 -.3 SocQ&M SQM .99e 2.1 ... 64.20 32.38 768 47.80 -19.5 Sogou n SOGO ... ... ... 14.69 8.08 2127 8.32 -28.1 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 262 17.20 -19.7 Solitario XPL ... ... ...dd .91 .45 131 .49 -19.4 SonicAut SAH .24f 1.3 10 22.75 15.95 556 18.40 -.3 SonocoP SON 1.56 3.3 20 55.77 46.55 538 47.51 -10.6 SonyCp SNE ... ... ... 53.91 31.32 931 48.67 +8.3 Sothebys BID .40 .8 16 57.95 42.78 427 51.25 -.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 31 40.23 -1.3 SoJerInd s SJI 1.09 4.0 24 38.40 25.96 429 27.25 -12.7tSthcrssEn SXE ... ... ...dd 4.74 1.50 213 1.53 -9.5 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.50 -6.5 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.50 -5.2 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.10 -8.3 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 2 24.47 -3.7 SouthnCo SO 2.32 5.3 49 53.51 42.38 6648 43.82 -8.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 22 26.13 -3.2 SouthCo ef SOJB ... ... ... 26.25 23.71 80 24.90 -3.1 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 66 24.17 -5.0 SthnCopper SCCO .23e .4 46 56.61 32.63 1089 54.01 +13.8 SwstAirl LUV .50f .9 10 66.99 49.76 5502 57.59 -12.0 SwtGas SWX 2.08f 3.1 21 86.87 62.54 424 66.68 -17.1 SwGA Fn SGB .44 2.0 16 24.00 18.50 21.70 -9.6 SwstnEngy SWN ... ... 5 8.94 3.42 18272 4.47 -19.9 SprkNtSE wi LOV ... ... ... 15.40 10.15 10 14.60 +15.4 Sparton SPA ... ... 19 23.59 16.35 63 17.31 -24.9 SpdFosFr n EFAX ... ... ... 77.82 64.23 0 71.02 -2.5 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.87 -1.1 SpdEmFos EEMX ... ... ... 76.80 57.86 0 71.07 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.14 -2.5 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 27 14.70 -1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.73 -.5 SpectraEP SEP 2.95f 8.9 10 46.47 32.12 967 33.09 -16.3tSpectrmB SPB 1.68 1.8 17 146.09 91.78 346 92.31 -17.9 SpeedM TRK .60 3.3 20 23.47 16.80 31 18.17 -3.7 SpF LgCap n FMDG ... ... ... 33.20 26.89 5 29.63 +5.8 SpinMedT n FFIU ... ... ... 25.15 24.38 9 24.50 -1.3 Spire SR 2.25f 3.2 19 82.85 60.09 222 69.65 -7.3 SpiritAero SPR .10 ... 19 105.20 51.85 506 85.40 -2.1 SpiritAir SAVE ... ... 11 60.28 30.32 2498 38.27 -14.7 SpiritRltC SRC .72 9.4 12 10.60 6.64 4734 7.67 -10.6tSpiritR pfA SRCpA 1.50 6.8 ... 26.40 22.19 5 22.13 -10.9 SpragueRs SRLP 2.50 10.4 16 30.75 22.95 28 23.95 -1.0 Sprint S ... ... 3 9.22 4.88 7687 5.01 -14.9 SprottSilv PSLV ... ... ...q 7.04 5.83 593 6.12 -3.5 SprottGold PHYS ... ... ...q 11.15 9.83 676 10.96 +3.5 SprottPPP SPPP ... ... ... 9.91 7.44 15 8.72 -6.6 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 11307 53.55 +54.5 STAG Indl STAG 1.39 5.9 32 28.95 22.42 519 23.39 -14.4 STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 12 24.96 -1.1 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.43 -2.9 StageStrs SSI .20 9.2 ...dd 3.00 1.45 112 2.17 +29.2 SP Matls XLB .98e 1.7 ...q 64.17 51.27 5829 57.17 -5.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 9176 81.32 -1.6 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 12359 51.59 -9.3 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7280 103.14 +4.5 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 15953 67.97 -5.9 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 83885 27.69 -.8 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 12186 74.50 -1.5 SP Tech XLK .78e 1.2 ...q 71.34 52.33 25119 66.72 +4.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 4544 30.48 -7.5 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 13760 49.57 -5.9 StdMotor SMP .84f 1.8 27 54.73 40.56 69 46.54 +3.6 Standex SXI .72f .7 21 110.00 84.30 41 97.40 -4.4 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 1038 156.48 -7.8 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 38 25.07 -.6 StanBlD un SWP ... ... ... 128.00 105.77 35 116.25 -5.3 Stantec g STN .55f ... 16 29.25 22.25 37 24.35 -12.9 StarGas SGU .44 4.8 14 11.70 8.74 368 9.13 -15.1 Starret SCX .40 5.5 23 10.40 6.75 6 7.25 -15.7 Startek SRT ... ... 71 14.78 8.49 145 9.94 -.3 StarwdPT STWD 1.92 9.1 11 23.01 19.47 1247 21.09 -1.2 StateStr STT 1.68 1.7 19 114.27 76.95 1866 101.45 +3.9 StateSt pfC STTpC ... ... ... 25.55 24.01 11 24.85 -1.4 StateSt pfD STTpD ... ... ... 28.96 26.16 71 27.21 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 22 26.77 -1.3 StateSt pfE STTpE ... ... ... 27.16 25.47 23 26.16 -1.1 Statoil ASA STO .88e 3.7 ... 24.47 16.18 2850 23.83 +11.3 SteelPtrs SPLP .38p ... 8 20.70 17.70 1 17.80 -9.0 SteelPr pfA SPLPpA ... ... ... 22.74 20.32 8 20.58 -2.7 Steelcse SCS .51 3.7 16 18.15 12.50 1055 13.90 -8.6 StellusCap SCM 1.36 11.4 10 14.67 11.07 95 11.94 -9.1 Stepan SCL .82 1.0 20 92.97 68.75 70 83.42 +5.6 Steris plc STE 1.24 1.4 23 96.43 69.11 475 91.53 +4.6 SterlingBc STL .28 1.2 15 26.50 21.00 2590 23.00 -6.5 SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.59 +1.0 StewInfo STC 1.20 2.7 30 48.03 34.48 337 43.67 +3.2 StifelFin SF .40 .7 18 68.76 41.93 588 58.44 -1.9 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 2 26.55 -2.0 Stif 47 ef SFB ... ... ... 26.20 23.25 6 25.06 +.5 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 163 38.25 +18.9 StoneHEM EDF 2.16 13.9 ...q 17.31 14.50 89 15.52 -2.5 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 58 14.59 -6.3 StoneMor STON 1.32 20.7 ...dd 10.15 4.61 56 6.39 -2.6 Stonerdg SRI ... ... 20 30.34 14.16 366 28.41 +24.3 StoreCap STOR 1.24 5.1 22 26.58 19.65 1844 24.42 -6.2 StratALL36 GJT .29 1.4 ... 20.95 18.46 20.35 +1.8 Strat D35 GJP .74 3.3 ... 23.69 21.25 1 22.50 -1.9sStratGS33 GJS .32 1.5 ... 21.27 18.41 3 21.44 +5.9 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.70 -.7 StratPG34 GJR .27 1.3 ... 22.60 20.70 21.31 -3.2 StratUSM GJH .64 6.6 ... 10.36 9.37 2 9.72 -3.3 StratWMT GJO .22 1.0 ... 22.50 21.61 0 22.06 -.9 Stryker SYK 1.88 1.2 27 170.00 129.82 1336 160.40 +3.6 SturmRug RGR .92 1.9 17 68.80 43.00 221 49.20 -11.9tSubPpne SPH 2.40 10.8 32 27.27 22.54 374 22.18 -8.4 SumitMitsu SMFG ... ... ... 9.67 6.93 2700 8.56 -1.5 SummitHtl INN .72f 5.5 12 19.39 12.77 566 13.00 -14.6 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.5 ... 27.58 23.78 5 24.68 -3.2 SumHP pfE INNpE ... ... ... 26.25 22.86 11 24.11 -6.1 SumtMtls n SUM .29t ... 29 34.06 23.39 856 30.59 -2.7tSummitMP SMLP 2.30 17.2 56 24.75 13.60 349 13.40 -34.6 SunCmts SUI 2.84f 3.2 99 96.08 79.41 445 89.09 -4.0 SunLfFn g SLF 1.74 ... ... 44.50 32.22 813 41.43 +.4 SunCokeE SXC .59 ... 6 13.43 7.66 609 10.94 -8.8 SunCokeEn SXCP 2.38 13.2 9 21.95 14.55 226 17.95 +2.9 Suncor g SU 1.44f ... ... 38.39 27.96 3401 34.28 -6.6 SunlOnl n STG ... ... ... 14.08 10.02 1854 11.00 -.9tSunLink SSY ... ... ...dd 2.08 1.30 45 1.43 -10.1 SunocoLP SUN 3.30 12.6 77 33.11 23.71 359 26.12 -8.0 SunstnHtl SHO .20 1.4 17 17.46 14.09 1231 14.65 -11.4 SunstHt pfE SHOpE ... ... ... 27.22 25.13 9 25.32 -3.1 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.45 0 25.20 -2.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 2869 68.42 +5.9 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.3 ... 25.83 23.37 3 24.00 -2.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 40 1.71 +16.3 SupEnrgy SPN .32 3.6 ...dd 15.25 7.66 4170 8.87 -7.9 SuperiorInd SUP .36 2.5 22 25.40 13.95 419 14.20 -4.4 Supvalu rs SVU ... ... 4 31.29 13.60 1016 14.90 -31.0 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 93 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 1 25.66 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.18 +2.5 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.58 +7.0 SwRCmETR RJN ... ... ... 3.72 2.05 1 2.93 +4.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.63 -3.3 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 33 6.13 +2.2 SwERCmTR RJI ... ... ... 5.66 4.64 331 5.50 +1.9 SwisHelv SWZ .64e .2 ...q 13.74 11.47 7 12.41 -2.7 Switch n SWCH .14p ... ... 20.45 13.34 649 15.60 -14.2 Synchrony SYF .60 1.8 13 40.59 26.01 8647 33.30 -13.8 Synnex SNX 1.40f 1.2 13 141.94 101.48 225 116.27 -14.5 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 15 25.98 -.6 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 627 49.70 +3.7 SynthBiol SYN ... ... ...dd 1.05 .28 205 .37 -27.4 Sysco SYY 1.44 2.4 24 64.27 48.85 2901 59.96 -1.3 Systemax SYX .22f .7 29 34.91 11.12 88 30.12 -9.5T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3753 37.39 +25.8tTC PpLn TCP 4.00 11.6 11 61.74 34.19 241 34.58 -34.9 TCF Fncl TCF .60f 2.6 20 23.80 14.58 3112 22.80 +11.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 28 24.90 -3.2 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 53 5.59 -4.8 TE Connect TEL 1.60 1.6 28 108.23 71.93 1404 98.96 +4.1 THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.15 -.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.69 -.9 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 26 17.01 +.9 TIM Part TSU .28e 1.3 ... 22.73 13.63 816 21.60 +11.9 TJX TJX 1.25f 1.5 20 84.79 66.44 3887 81.07 +6.0 TPG Pace n TPGE ... ... ... 10.30 9.67 210 10.15 +4.2 TPG Pac n TPGH ... ... ... 9.89 9.67 59 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 147 20.10 +5.5 TPG SpLnd TSLX 1.56 8.9 8 21.74 17.00 393 17.50 -11.6 TableauA DATA ... ... ...dd 87.60 49.24 340 84.24 +21.7 TahoeRes TAHO .24 4.9 ... 9.68 3.76 1703 4.89 +2.1 TailorBr TLRD .72 2.9 13 26.03 9.40 2063 24.46 +12.0 Taiwan TWN ... ... ...q 22.25 18.16 34 21.03 +.8 TaiwSemi TSM .73e 1.6 9 46.57 31.49 5395 44.27 +11.7 Takung n TKAT ... ... ... 8.09 2.01 2 2.20 -12.4tTallgEGP n TEGP 1.47f 8.3 ...dd 29.50 17.53 431 17.71 -31.2tTallgrsEn TEP 3.86f 11.0 9 54.21 35.22 250 35.20 -23.2 TangerFac SKT 1.37 6.2 11 33.68 21.14 3352 22.16 -16.4 TanzRy g TRX ... ... ... .59 .24 231 .40 +45.0 Tapestry TPR 1.35 2.5 33 53.51 38.47 1728 53.24 +20.4 TargaRes TRGP 3.64 7.8 ... 60.62 39.59 2254 46.39 -4.2 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 9 26.88 +1.5 Target TGT 2.48 3.5 13 78.70 48.56 4894 70.28 +7.7 TaroPhrm TARO ... ... 10 128.46 93.01 76 99.49 -5.0 Taseko TGB ... ... ... 2.46 1.00 746 1.15 -50.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1395 25.40 -23.2 Taubmn TCO 2.62f 4.6 20 67.19 44.78 488 57.22 -12.5tTaub pfJ TCOpJ 1.63 6.6 ... 25.77 24.45 8 24.45 -2.7 Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.75 -5.8 TaylorMH TMHC ... ... 16 28.42 19.68 881 23.69 -3.2 Team TISI ... ... ...dd 30.20 10.45 632 13.55 -9.1 Technip FTI .13 ... 17 35.00 24.53 2983 29.97 -4.3 TeckRes g TECK .16e ... ... 30.80 14.56 2352 25.84 -1.3 Teekay TK .22 2.7 ...dd 10.90 5.14 961 8.02 -13.9 TeekLNG TGP .56 3.1 ... 21.65 14.05 197 18.25 -9.4 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 12 25.38 +.5 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 394 2.39 +1.3 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 3 21.34 -7.5 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.70 -4.6 TeekayTnk TNK .21 17.1 ... 2.20 1.08 503 1.23 -12.1tTegna TGNA .28 2.5 6 16.82 11.27 2267 11.38 -19.2 TejonRnch TRC ... ... ...cc 24.58 18.59 106 23.39 +12.7tTeklaHlth HQH 1.92e 8.8 ...q 26.37 21.35 134 21.78 -3.4tTeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.10 112 16.30 -7.0 TeklaLfSci HQL 1.95e 10.0 ...q 22.24 18.26 60 19.41 -1.1 TeklaWH n THW 1.40 11.0 ...q 15.39 12.58 103 12.78 -6.1 TelInstEl TIK ... ... 35 6.35 2.10 346 2.46 -5.3 Teladoc n TDOC ... ... ... 44.65 22.73 759 43.60 +25.1tTelaria n TLRA ... ... ...dd 5.30 3.52 302 3.51 -12.9 TlcmArg TEO .71e 2.2 ... 40.19 21.80 133 32.10 -12.4 TelItalia TI ... ... ... 10.83 7.57 49 9.60 +11.2 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 10 8.29 +15.0 Teledyne TDY ... ... 30 201.40 121.58 165 190.01 +4.9 Teleex TFX 1.36 .5 32 288.78 191.04 268 259.13 +4.1 TelefBrasil VIV .64e 4.2 17 17.33 13.06 963 15.04 +1.4 TelefEsp TEF 1.20e 12.3 ... 11.64 8.99 1717 9.72 +.4 TelData TDS .64f 2.3 9 29.87 23.54 550 27.92 +.4 TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.45 -.4 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.70 -.8 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 12 25.17 -.4 TelData59 TDE 1.72 6.8 ... 26.21 24.26 9 25.25 -.2 Telus gs TU 2.02 ... ... 38.50 32.06 435 34.47 -9.0 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 92 22.38 +4.0 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 85 16.62 +1.3 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 132 11.63 +4.1 TmpGlb GIM .30 4.7 ...q 6.77 6.30 402 6.38 -1.2 TempurSly TPX ... ... 13 68.05 39.57 666 45.27 -27.8 Tenaris TS .69e 2.0 ... 37.56 25.91 2151 34.55 +8.4 TenetHlth THC ... ... ...dd 25.24 12.25 2349 24.82 +63.7 Tengsco TGC ... ... ...dd 1.56 .39 20 .72 -10.1 Tennant TNC .84 1.2 38 76.80 59.00 61 68.30 -6.0 Tenneco TEN 1.00 1.8 8 65.59 50.73 808 54.20 -7.4 TVA 28 TVC .96 3.8 ... 25.97 24.83 7 25.02 -.3 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.02 +.1 Teradata TDC ... ... 25 42.84 27.05 833 40.73 +5.9 Teradyn TER .36f .8 36 50.68 29.68 1903 47.70 +13.9 Terex TEX .40f 1.1 33 50.17 30.25 1317 37.00 -23.3 Ternium TX 1.00e 3.1 10 39.48 22.78 136 32.17 +1.8 TerraNitro TNH 5.15e 6.1 10 98.29 75.20 20 83.91 +5.1 TerrenoRlt TRNO .88 2.6 28 38.54 27.81 233 34.00 -3.0 TetraTech TTI ... ... ...dd 4.54 1.85 586 3.83 -10.3 TeucrCorn CORN ... ... ...q 20.05 16.53 48 17.37 +3.6 TeucrSug CANE ... ... ...q 12.04 8.30 48 8.42 -13.9 TeucrWht WEAT ... ... ...q 8.43 5.80 97 6.24 +4.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 30 18.78 +5.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.07 +4.4 TevaPhrm TEVA .73e 4.4 6 33.82 10.85 10980 16.87 -11.0 TexPacLd TPL .29f .1 88 569.99 275.65 18 503.74 +12.8 Textainer TGH .96 5.3 ...dd 26.50 9.60 215 18.05 -16.0 Textron TXT .08 .1 48 62.19 45.00 1220 58.30 +3.0 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1036 209.68 +10.4 Thermon THR ... ... 46 26.50 15.74 187 22.39 -5.4 ThirdPtRe TPRE ... ... 7 17.10 11.46 320 14.20 -3.1 ThomsonR TRI 1.38 3.5 17 48.61 38.68 745 39.25 -10.0 Thor Inds THO 1.48 1.3 14 161.48 87.96 1494 111.65 -25.9 3D Sys DDD ... ... 46 23.70 7.92 1748 11.57 +33.9 3M Co MMM 5.44f 2.5 28 259.77 188.62 3574 220.24 -6.4 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 67 28.81 +18.1 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 137 18.28 -10.3 Tiffany TIF 2.00 2.0 33 111.44 84.15 2372 97.79 -5.9 Tillys TLYS ... ... 27 16.57 8.02 168 11.30 -23.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6793 93.99 +2.8 Timken TKR 1.08 2.4 18 55.65 41.85 1158 45.35 -7.7 TimknSteel TMST ... ... ...dd 20.80 12.48 403 15.55 +2.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 148 13.05 +1.3 TollBros TOL .44f 1.0 14 52.73 34.99 1621 44.23 -7.9 Tompkins TMP 1.92f 2.5 22 90.50 71.27 49 76.65 -5.8tTootsieR TR .36b 1.2 26 38.30 28.75 143 28.90 -18.2 TopBuild n BLD ... ... 33 82.26 45.89 216 78.49 +3.6 Torchmark TMK .64f .8 7 93.60 73.99 807 84.12 -7.3 Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.37 -1.5 Toro Co s TTC .70 1.1 25 73.86 58.39 490 61.17 -6.2 TorDBk gs TD 2.68f ... ... 61.06 45.18 1873 57.09 -2.5tMonTNAPpl TPYP .45p ... ...q 24.50 20.52 115 20.58 -11.9 TortWat n TBLU ... ... ... 30.84 24.91 1 28.98 -2.8 TortEnInd NDP 1.75 15.5 ...q 16.81 10.70 62 11.31 -14.8 TortEnInf TYG 2.62 10.5 ...q 35.36 24.24 264 24.96 -14.2 TortMLP NTG 1.69 10.7 ...q 21.09 14.91 299 15.80 -10.0 TortPplE TTP 1.63m 10.2 ...q 21.87 15.68 58 16.04 -14.7tTortPw&E TPZ 1.65 9.3 ...q 23.38 17.65 41 17.70 -14.1 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1252 57.60 +4.2 TotalSys TSS .52f .6 26 90.74 51.88 1360 87.61 +10.8 TowerIntl TOWR .48 1.8 12 33.65 21.00 69 27.30 -10.6 TownsqMda TSQ .07p ... 10 12.24 6.28 119 7.55 -1.7 Toyota TM ... ... ... 140.99 103.62 159 127.31 +.1tTrCda g TRP 2.76 6.8 15 51.85 40.35 1217 40.48 -16.8 TransEntx TRXC ... ... ...dd 5.00 .45 1364 1.69 -12.4 TransUn n TRU ... ... 42 61.42 37.64 1426 58.04 +5.6 Trnsalta g TAC .23 ... ... 6.60 5.00 21 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 148 1.37 -1.4 TrnsRty TCI .20p ... ...dd 46.00 16.50 6 42.14 +34.5 TransDigm TDG 24.00 ... 21 321.38 217.41 247 309.39 +12.7 TrnsMont TLP 3.08 8.7 14 47.45 33.98 38 35.27 -10.6 Transocn RIG ... ... ...dd 13.04 7.20 10320 10.06 -5.8 TrGasSur TGS ... ... ... 24.22 14.10 290 19.76 -11.1 Travelers TRV 2.88f 2.1 19 150.55 113.76 1365 138.22 +1.9sTravelport TVPT .30 1.8 ... 16.17 11.38 8304 16.80 +28.5 TrecoraRs TREC ... ... 18 14.30 10.13 33 13.35 -1.1 Tredgar TG .44 2.6 23 20.65 14.65 88 17.10 -10.9 TreeHseF THS ... ... 12 90.42 36.35 826 37.54 -24.1 Trex TREX ... ... 34 120.40 61.57 256 111.02 +2.4 TriPointe TPH ... ... 13 19.55 12.01 1019 16.53 -7.8 TriContl TY 1.07e 4.1 ...q 28.32 22.63 158 26.29 -2.4 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 50.30 -.2 TrianglCap TCAP 1.20 10.6 ... 19.15 8.91 241 11.30 +19.1 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.18 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.10 -.4 TribMda A TRCO 1.00 2.5 78 43.71 36.18 765 40.70 -4.2 TrilogyMtl TMQ ... ... ...dd 1.64 .50 102 1.32 +21.1 TrimShrk n TTAC ... ... ... 36.45 27.90 7 34.69 +2.9 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.23 -3.5 TriNetGrp TNET ... ... 34 49.00 27.27 505 46.63 +5.2 Trinity TRN .52 1.6 7 38.25 25.05 1468 32.28 -13.8 TrinityPlce TPHS ... ... ... 7.71 5.86 14 6.61 -4.9 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 543 75.55 +4.1 TrioTch TRT ... ... 18 8.47 4.02 6 5.90 -15.8 TriplePtV TPVG 1.44 12.3 7 14.41 11.12 63 11.67 -8.0 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.39 -1.9 Triple-S GTS ... ... 24 29.43 15.05 120 26.06 +4.9 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 402 30.66 -18.1 TriumphGp TGI .16 .6 5 34.80 19.65 661 26.05 -4.2 Tronox TROX .18 1.0 44 28.40 12.88 455 18.47 -9.9 TrueBlue TBI ... ... 16 29.50 19.30 276 26.00 -5.5 Tsakos TNP .20 6.0 ... 5.27 3.11 292 3.36 -14.1 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 7 25.26 -.1 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 4 25.41 -.4 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 4 24.85 +.4 TsaksE p E TNPpE ... ... ... 25.89 24.58 21 25.05 -.7 Tuppwre TUP 2.72 5.7 ...dd 74.36 46.14 673 47.39 -24.4 Turkcell TKC ... ... ... 11.29 7.79 430 9.48 -7.1 TurnPtBr n TPB .16 .8 ... 22.99 14.45 35 19.93 -5.7 TurqHillRs TRQ ... ... 29 3.59 2.44 15291 3.23 -5.8tTutorPerini TPC ... ... 11 32.70 20.70 982 20.90 -17.6 22ndCentry XXII ... ... ...dd 4.44 1.13 2022 2.44 -12.9 Twilio n TWLO ... ... ... 42.41 22.80 1890 42.06 +78.2 Twitter TWTR ... ... ...dd 36.80 14.12 25507 31.91 +32.9 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 3 25.97 -4.7 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 42 24.73 -5.8 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 1311 15.50 -4.7 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 23.93 -4.6 TylerTech TYL ... ... 49 214.33 152.00 202 210.31 +18.8 Tyson TSN 1.20 1.6 14 84.65 57.20 2229 73.94 -8.8U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 4 30.25 +28.5 UBS 3xInvC WTID ... ... ... 49.24 10.50 40 10.72 -29.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 65

VelDlyIn n EXIV ... ... ... 61.00 24.65 19 28.75 -40.6 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.99 +25.0 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 235.15 +3.5 UBS2xSPDiv SDYL 3.40e 4.5 ...q 91.38 59.18 1 75.95 -11.2 UBS Grp UBS .80f 4.5 ... 20.89 15.10 2575 17.62 -4.2 UDR UDR 1.24 3.6 21 40.71 32.88 1367 34.45 -10.6 UGI Corp UGI 1.00 2.3 9 52.00 42.51 505 43.24 -7.9 UMH Prop UMH .72 5.5 25 17.90 11.38 210 12.99 -12.8 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 23 25.10 -7.6 UQM Tech UQM ... ... ...dd 1.79 .45 116 1.36 -2.2 US FdsHl n USFD ... ... 25 35.10 25.43 2628 33.56 +5.1 US Geoth rs HTM ... ... ...cc 5.42 3.11 224 5.37 +55.7 USPhysTh USPH .92f 1.1 43 87.50 56.50 56 80.85 +12.0tUS Silica SLCA .25 1.0 70 50.39 24.26 3708 25.08 -23.0 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 152 17.01 +2.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 51.33 -1.3 Usaa SCVal USVM ... ... ... 53.15 47.00 6 50.59 -.3 USAA IntlVl UIVM ... ... ... 55.54 49.30 6 50.92 -1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 46 51.90 +1.0 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.54 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 5 48.76 -2.8 USANA s USNA ... ... 21 84.40 52.55 289 83.10 +12.2 USCF Oil n USOU ... ... ... 59.13 22.66 2 56.66 +31.8 USCF ShOil USOD ... ... ... 26.29 7.82 2 7.96 -29.7 USCF shpei BUY ... ... ... 27.03 23.45 24.57 -3.0 USCF shpen BUYN ... ... ... 27.42 24.34 24.34 -6.1 USD Ptrs USDP 1.40f 13.7 ... 14.75 9.00 27 10.20 -9.3 USG USG ... ... 22 41.18 25.60 13582 40.03 +3.8tUltrapar UGP .55e 2.6 ... 26.48 20.87 385 20.95 -7.8 UndrArm s UAA ... ... 29 23.46 11.40 6013 16.67 +15.5 UnAr C wi UA ... ... ... 21.81 10.36 3818 14.46 +8.6 Uni UFI ... ... 17 39.21 26.38 40 36.53 +1.8 UniFirst UNF .15 .1 28 176.15 133.45 63 149.70 -9.2 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1341 53.79 -4.5 Unilever UL 1.48e 2.8 ... 60.13 48.91 1042 53.04 -4.2 UnionAc un LTN/U ... ... ... 10.25 10.00 1 10.21 +1.7 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4870 133.00 -.8 UniqueF n UFAB .60 7.0 10 12.21 7.05 34 8.58 +15.6 Unisys UIS ... ... ...dd 14.15 6.90 466 10.85 +33.1 Unit UNT ... ... 10 26.82 15.29 708 19.38 -11.9 UtdContl UAL ... ... 10 83.04 56.51 2693 68.48 +1.6 UtdMicro UMC .09e 3.5 ... 2.73 1.89 2442 2.60 +8.8 UPS B UPS 3.64f 3.5 17 135.53 101.45 3832 103.70 -13.0 UtdRentals URI ... ... 10 190.74 100.62 1328 180.57 +5.0 USNatGas UNL ... ... ...q 11.27 8.54 40 9.12 -.7 US12MoOil USL ... ... ...q 22.89 15.45 91 22.76 +8.8 USAntimny UAMY ... ... ... .52 .20 40 .27 -16.9 US Bancrp USB 1.20 2.3 15 58.50 49.15 8995 51.29 -4.3 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 1 914.01 +2.9 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 83 23.24 +2.9 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 57 28.04 -.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 10 25.42 +.6 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 64 19.16 +5.9 US Cellular USM ... ... 53 41.41 32.06 87 40.00 +6.3 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 8 25.41 +.7 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 14 25.76 +.2 US Cell64 UZC 1.81 6.9 ... 27.50 24.55 7 26.09 +.7 USCmdtyFd USCI ... ... ...q 43.89 36.98 57 42.86 +.8 USDslHtOil UHN ... ... ...q 20.04 12.90 2 19.01 -1.7 US GasFd UGA ... ... ...q 34.33 22.30 4 32.20 +1.1 USCoppFd CPER ... ... ...q 21.26 16.00 4 19.04 -9.6 USAgriFd USAG ... ... ...q 18.00 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2406 22.03 US OilFd USO ... ... ...q 13.30 8.65 24972 13.21 +10.0 US ShrtOil DNO ... ... ...q 81.00 51.00 9 51.34 -9.6 USSteel X .20 .6 21 47.64 18.55 12108 35.40 +.6 UtdTech UTX 2.80 2.2 22 139.24 109.10 11530 126.64 -.7 UtdhlthGp UNH 3.00 1.4 22 250.79 164.25 3424 219.07 -.6 UNITIL UTL 1.46f 3.2 24 52.84 40.92 49 45.38 -.5 Univar n UNVR ... ... ...cc 32.53 25.79 727 27.74 -10.4 UnvslCp UVV 2.20 4.7 35 75.70 45.95 173 46.60 -11.2 UnvHR UHT 2.64 4.5 34 84.90 53.00 36 58.09 -22.7 UnivHlthS UHS .40 .3 15 128.15 95.26 806 120.23 +6.1 Univ Insur UVE .69a 2.2 11 33.20 15.08 140 31.85 +16.5 UnvSecInst UUU ... ... ...dd 3.25 1.15 15 1.40 -17.7 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 89 2.96 +23.3 UnumGrp UNM .92 1.9 2 58.73 43.55 1900 48.24 -12.1 Ur-Energy URG ... ... ... .79 .50 252 .59 -13.7 UraniumEn UEC ... ... ...dd 2.00 .96 774 1.29 -27.1 UrbnEdg n UE .88 4.3 24 27.70 20.10 525 20.69 -18.8 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 7 16.50 -2.7 UrsBidA UBA 1.08f 5.7 15 23.94 17.20 92 19.09 -12.2 UrsBid pfG UBPpG 1.69 6.7 ... 26.60 25.12 1 25.41 -3.3 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 5 24.65 -5.7V -VF Corp VFC 1.84f 2.5 42 84.38 51.22 2137 74.63 +.9 VICI Pr n VICI ... ... ... 21.33 18.27 2107 18.66 -10.7 VOC EnTr VOC .47e 11.7 9 6.66 3.15 34 4.02 -32.1 VaalcoE EGY ... ... ... 1.17 .68 246 .92 +32.0 VailRsrt MTN 5.88 2.6 48 237.77 186.44 379 226.90 +6.8 Vale SA VALE .29e 2.3 ... 14.67 7.47 15387 12.69 +3.8 ValeantPh VRX ... ... 4 24.43 8.31 5597 15.74 -24.3 ValeroE VLO 3.20f 3.4 25 99.95 60.69 3108 94.25 +2.5 ValeroEPt VLP 2.03f 5.8 13 48.90 33.25 177 34.82 -21.8 Valhi VHI .08 1.3 55 7.28 2.13 238 6.01 -2.6 Validus VR 1.52 2.3 15 67.79 41.15 454 67.50 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.63 -1.1 Validus pfB VRpB ... ... ... 26.23 24.15 36 25.12 -2.0 VlyNBcp VLY .44 3.5 22 13.38 10.61 2583 12.67 +12.9 VlyNB wt18 VLY/WS ... ... ... .34 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 1 27.72 -.1 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.82 -2.4 Valmont VMI 1.50 1.0 21 176.35 140.10 104 144.50 -12.9 Valvoline n VVV .30 1.4 ... 25.63 20.99 1517 21.97 -12.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 44 13.31 +3.6 VanEGold GDX .06e .3 ...q 25.58 20.84 44357 22.44 -3.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 26.07 -.9 VanE Grn n GRNB ... ... ... 27.50 24.94 0 27.01 +.1 VnEkSteel SLX .40e .9 ...q 51.91 35.03 26 45.41 -1.0 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 21.20 7 21.11 -9.6 VanE Env EVX .53e .6 ...q 91.16 75.80 85.14 -2.0 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.94 169 24.05 -1.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 440 30.93 -.9sVanE ChiBd CBON .68e ... ...q 23.82 21.32 1 23.98 +5.6 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 13 24.22 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6364 22.48 +6.0 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 74 16.18 -2.5 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 101 19.11 -2.8 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.83 601 29.04 -3.0 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.34 11 25.54 -.4 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 23 22.62 -6.0tVnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.84 24 24.93 -6.4 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 0 21.89 +.3 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 141 25.24 -.1 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 1815 19.55 +3.0 VanEAltEn GEX 1.07e 1.7 ...q 64.75 54.89 6 61.56 +.7 VEckMun PRB .15e .6 ...q 24.71 24.22 24.36 +.3tVnEkSMu SMB .20 1.2 ...q 17.67 17.17 109 17.20 -.2 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 20 19.60 -3.6 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 296 23.42 -2.7tVnEkHiInInf YMLI 1.20 10.7 ...q 16.21 11.22 5 11.27 -16.1 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.36 +.2 VanE OilR CRAK ... ... ...q 32.27 22.13 8 30.01 -2.2 V IntMoat MOTI ... ... ...q 36.88 30.80 25 34.06 -.2 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 47.56 -3.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 23.81 -1.4 VanEChAMC CNXT ... ... ...q 37.10 28.38 24 34.94 +1.0 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 5 29.91 -1.5 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 266 41.52 -2.2 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 18 15.00 -4.2 VnEkSemi SMH .58e .5 ...q 114.55 76.25 5585 108.24 +10.7 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 8 94.28 +3.2 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 28 61.23 -.6 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 6323 24.32 -6.6 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 1 42.22 +3.0 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 67 28.41 -5.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 7 48.24 -.1 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 69 56.61 -16.5 VanE Egyp EGPT ... ... ...q 38.31 26.30 17 37.68 +15.2 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 3 18.31 -7.3 VanE JrGld GDXJ ... ... ...q 38.06 29.33 8823 32.96 -3.4 VanE Coal KOL .13 .8 ... 18.49 12.48 61 15.81 -1.4 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 445 19.53 +9.2 VanEBrzSC BRF ... ... ...q 26.12 17.43 7 23.95 +2.1 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 24 23.67 -4.7 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 7 36.17 -2.6 VanE VAfr AFK .53e 2.0 ...q 27.39 20.52 7 26.02 +4.7 VanE Gam BJK 1.07e 2.3 ...q 50.18 37.64 4 46.24 -.9 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 68 89.38 -6.0 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 646 81.25 -3.1 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1274 78.30 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2304 79.47 -2.6 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 56 111.52 -7.8 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 506 113.80 +2.2 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 86 74.19 -3.0 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1199 82.37 -3.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 391 112.48 +.7 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 1369 143.82 +2.3 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 407 122.01 -.5 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 624 154.91 +.1 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 828 147.56 -.2 VangSCG VBK 1.19e .7 ...q 172.17 137.95 194 165.67 +3.0 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 302 129.33 -2.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 3860 136.61 -.5 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1911 103.24 -2.9 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 5526 243.53 -.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 680 109.25 -2.1 VangMCGr VOT .82e .6 ...q 136.45 111.45 239 131.03 +2.6 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 6979 73.43 -11.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 949 101.12 -.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.11 126 118.75 -.4 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 3427 54.16 -1.0 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 19587 47.16 +2.7 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 298 71.79 -1.5 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 5906 58.07 -1.8 VangTEBd VTEB .28e ... ...q 52.07 50.55 395 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 116.75 80 141.15 +3.1 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 23 105.15 -4.4 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 5 130.64 -1.3 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 15 150.32 +3.0 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 35 140.78 +1.0 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 8 117.19 -3.8 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 12 135.55 +1.9 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 38 126.57 -1.0 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 13567 43.92 -2.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 77 161.25 +3.4 VangCnS VDC 3.69e 2.8 ...q 151.29 131.46 424 133.37 -8.7 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 217 93.07 -5.9 VangFncl VFH .90e 1.3 ...q 75.48 58.24 822 69.73 -.4 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 156 153.87 -.2 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 106 139.54 -2.0 VangInfT VGT 1.61e .9 ...q 186.36 132.87 557 175.03 +6.3 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 100 129.26 -5.4 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 134 109.61 -6.0 VangTel VOX 3.14e 3.8 ...q 99.12 82.65 151 83.41 -8.5 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 512 123.31 +10.9 VectorGp VGR 1.60b 8.0 24 23.14 18.70 667 20.03 -10.5 Vectren VVC 1.80 2.8 25 69.86 57.48 758 63.32 -2.6 Vectrus VEC ... ... 17 41.48 21.43 116 37.88 +22.8 VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 607 17.74 -14.8 VeevaSys VEEV ... ... 92 78.28 49.90 1006 75.56 +36.7tVenatorM n VNTR ... ... ... 26.90 17.60 460 17.42 -21.2tVentas VTR 3.16 6.6 13 72.36 47.95 2087 48.21 -19.7 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 8 24.95 -.8 Vereit VER .55 8.2 12 8.94 6.62 6677 6.72 -13.7 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 64 25.54 -.1 VeriFone PAY ... ... 12 21.48 15.81 2603 16.32 -7.8 Veritiv VRTV ... ... ...cc 53.25 20.35 86 38.90 +34.6 VerizonCm VZ 2.36 5.0 6 54.77 42.80 15411 47.07 -11.1 VerizonC 54 VZA 1.48 5.5 ... 27.23 25.39 32 26.59 +.8 VermilnE g VET 2.03 ... ... 40.59 29.91 155 31.78 -12.5 Verso Cp VRS ... ... ... 19.32 3.17 904 15.71 -10.6 Versum VSM .20 .5 ... 42.74 28.70 661 39.68 +4.8 ViadCorp VVI .40 .7 26 61.85 42.05 151 53.35 -3.7 Vicon VII ... ... ...dd .99 .30 546 .38 -5.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 4 42.39 -5.0 VinaConc VCO .66e 1.6 ... 45.80 30.43 2 40.56 +9.7 VinceHlg rs VNCE ... ... ... 17.00 2.80 17 8.78 +41.8 Vipshop VIPS ... ... 37 19.14 7.79 8898 18.00 +53.6 VirnetX VHC ... ... ...dd 8.75 2.03 205 4.00 +8.1tVirDynCr n BLHY ... ... ... 25.49 24.53 22 24.76 -.1 VirShUS n VESH ... ... ... 24.93 21.19 1 22.98 +.6tZweigTR ZTR .97 9.0 ...q 14.18 10.94 219 10.83 -19.2 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 62 15.18 -13.3 Visa s V .84f .7 40 126.88 88.13 8728 120.64 +5.8 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 1158 18.80 -9.4 VishayPrc VPG ... ... 29 33.45 15.35 50 31.80 +26.4 VistaGold VGZ ... ... ...dd 1.11 .60 139 .76 +7.9 VistaOutd n VSTO ... ... ...dd 25.07 12.36 760 15.91 +9.2 VistraEn n VST ... ... ... 21.20 14.50 4057 20.71 +13.0 VitaminSh VSI ... ... 4 20.70 2.95 494 4.05 -8.0 VivintSolar VSLR ... ... 8 6.10 2.65 337 3.80 -6.2 VMware VMW ... ... 63 165.00 85.45 1398 126.03 +.6 VoceraCm VCRA ... ... ...dd 32.23 22.85 345 23.36 -22.7 VolarisAv VLRS ... ... ... 16.00 7.50 261 8.14 +1.5 VolitionRX VNRX ... ... ... 4.20 2.08 165 2.39 -18.7 VoltInfoSci VISI ... ... ...dd 6.90 2.16 37 2.95 -22.4 Vonage VG ... ... ...dd 11.65 5.98 1168 10.91 +7.3tVornado VNO 2.52f 3.9 23 83.52 64.80 989 65.16 -16.7 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 3 25.01 -1.0 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 22 23.93 -3.9 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 54 23.00 -8.4 Voxeljet VJET ... ... ... 6.37 2.69 30 3.72 -18.6 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 34 10.34 -1.3 VoyaEmHi IHD .92 9.5 ...q 9.86 8.35 64 9.66 +8.5 VoyaFincl VOYA .04 .1 18 54.87 33.53 2159 50.58 +2.2 VoyaGlAdv IGA 1.12 10.3 ...q 11.85 10.19 47 10.92 -4.5 VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 448 7.19 -7.2 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.21 55 15.11 -10.3 VoyaIntHD IID .83 11.9 ...q 7.94 6.75 24 6.96 -7.7 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 256 5.20 +2.6 VoyaNatRs IRR .81 13.3 ...q 7.00 5.63 80 6.09 -2.7 VulcanM VMC 1.12f 1.0 25 141.20 111.77 1618 116.70 -9.1W -W&T Off WTI .40 8.8 8 5.34 1.81 1608 4.54 +37.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.17 -3.8 WBI TactV WBIB .08e .3 ...q 27.48 23.67 10 24.70 -6.3 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 9 21.67 -3.1 WBI TacSel WBID .05e .2 ...q 25.62 21.85 10 23.65 -3.5 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 6 25.81 -.9 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.26 -2.3 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 4 25.52 -1.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 3 26.64 -2.9 WBI PwFact WBIY ... ... ... 27.90 22.34 5 25.49 -4.2 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.00 -1.8 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 6 24.44 -3.7 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 20 24.32 -2.5 WEC Engy WEC 2.21f 3.6 19 70.09 58.92 1097 61.15 -7.9 WEX Inc WEX ... ... 30 163.26 97.26 299 154.97 +9.7 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 224 83.21 -3.1 WNS Hldg WNS ... ... 25 48.26 27.69 176 46.61 +16.1 WP Carey WPC 4.06f 6.6 17 72.41 59.23 385 61.34 -11.0 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 158 78.67 -13.1 WPX Engy WPX ... ... ...dd 16.09 8.39 7904 14.34 +1.9 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 53 62.28 +.7 Wabash WNC .30 1.4 15 26.54 18.25 895 20.76 -4.3 WABCO WBC ... ... 20 162.20 111.68 377 135.22 -5.8 Wabtec WAB .48 .6 25 93.81 69.20 940 80.61 -1.0 WaddellR WDR 1.00m 5.0 13 23.82 16.11 1069 19.94 -10.7 WageWrks WAGE ... ... 41 76.55 38.40 312 44.95 -27.5 WalMart WMT 2.08f 2.4 19 109.98 71.38 8741 87.50 -11.4 WalkerDun WD ... ... 8 56.46 39.38 313 54.26 +14.2 WarrMet n HCC .20 ... ... 33.72 9.44 782 29.02 +15.4 WashPrGp WPG 1.00 15.8 17 9.79 5.40 2499 6.31 -11.4 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 18 22.84 -7.2 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 10 20.96 -15.4 WREIT WRE 1.20 4.5 26 33.96 24.92 955 26.62 -14.5 WasteCon s WCN .56 ... 39 74.59 58.28 774 72.39 +2.0 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2081 84.13 -2.5 Waters WAT ... ... 31 220.20 154.15 533 204.20 +5.7 Watsco WSO 5.00 2.8 33 183.84 134.08 216 177.78 +4.6 WatscoB WSO/B 5.00f 2.8 36 187.69 134.10 175.75 +4.0 WattsWtr WTS .76 1.0 26 84.25 59.15 209 78.60 +3.5 Wayfair W ... ... ...dd 100.14 39.96 1906 68.01 -15.3tWeathfIntl WFT ... ... ...dd 6.86 2.33 31680 2.41 -42.2 WebsterFn WBS 1.04 1.9 22 60.32 44.04 730 56.16 WtWatch WTW ... ... 60 77.19 15.16 889 65.45 +47.8 WeinRlt WRI 1.54 5.6 10 35.62 25.96 900 27.55 -16.2 WeisMk WMK 1.20 3.0 19 62.88 31.26 84 39.51 -4.5 Welbilt WBT ... ... ... 23.77 18.51 487 19.64 -16.5 Wellcare WCG ... ... 22 221.75 139.13 326 191.80 -4.6 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 153 25.67 +.1 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1239.00 2 1286.51 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 41 24.56 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.55 -2.3 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 36 24.64 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 216 26.26 -2.7 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 51 27.89 -2.6 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 27 25.52 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 26388 52.29 -13.8 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 73 25.10 -3.2 WellsF pfX WFCpX ... ... ... 26.16 24.15 90 24.84 -2.7 WellsF pfW WFCpW ... ... ... 26.65 24.32 66 25.12 -3.3 WellsF pfV WFCpV ... ... ... 26.82 25.00 44 25.89 -3.4 EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 80 5.64 -4.9 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 191 8.09 -3.7 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 92 12.93 -1.0 WFREI pf WFEpA 1.59 6.0 ... 27.50 25.20 45 26.29 -.8 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 15 11.95 -9.5 Welltower WELL 3.49 6.7 12 78.17 51.63 1663 52.14 -18.2 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 192 55.30 -7.6 WescoAir WAIR ... ... ...dd 12.53 6.05 433 10.45 +41.2 Wesco Intl WCC ... ... 18 70.95 48.95 363 61.65 -9.5 WestPhrm WST .56 .6 37 103.36 77.97 402 87.40 -11.4 WestarEn WR 1.60 3.2 22 57.32 47.06 536 50.73 -3.9 WstnAlliB WAL ... ... 19 62.49 44.64 968 57.95 +2.3 WstnAll56 WALA 1.56 6.1 ... 26.71 25.05 15 25.40 -3.1 WstACpLn TLI .87 8.4 ...q 11.70 10.30 16 10.40 -1.1 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 368 14.41 -7.3 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 15 16.58 -7.9 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 91 9.45 -7.5 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 131 6.56 -5.9 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 314 4.80 -5.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 38 14.61 -3.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 26 13.70 -13.5tWstnAsInt SBI .48 5.5 ...q 9.99 8.69 33 8.68 -6.8 WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 18 21.02 -8.0 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 107 12.92 -8.2 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 393 9.76 -1.9 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 33 24.39 -1.1 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 20 21.46 +2.7 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 22 7.18 -3.0tWAMunPrt MNP .87 6.1 ...q 16.26 14.09 39 14.22 -6.6 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 26 12.76 -7.6 WstAVari GFY .93 5.6 ...q 17.79 16.50 7 16.75 -3.6 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 78 11.41 -3.2 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 130 11.18 -2.1 WstC&G gs WRN ... ... ... 1.44 .80 67 .81 -19.8tWstnGasEq WGP 2.19f 6.6 20 47.40 32.90 153 33.27 -10.5tWstnGasPt WES 3.68f 8.7 34 61.78 42.28 546 42.35 -11.9 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 3559 19.21 +1.1 WestlkChm WLK .76 .7 11 121.30 59.58 412 114.31 +7.3 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 29 22.60 -9.4 WestmRs s WMLP .46m 22.5 ...dd 5.24 1.90 57 2.05 -26.5 WestpacBk WBK 1.52e 6.8 ... 26.72 22.00 281 22.36 -8.3 WestRck WRK 1.72 2.7 19 71.55 49.23 1831 63.83 +1.0 WestwdH WHG 2.72 4.9 12 71.00 51.88 13 55.82 -15.7 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 3811 34.53 -2.1 WheatPr g WPM .26e ... 26 22.72 18.32 2254 20.47 -7.5 Whrlpl WHR 4.40 2.9 28 202.99 152.40 669 153.44 -9.0 WhtMtIns WTM 1.00 .1 55 903.26 786.23 39 817.06 -4.0 WhiteWB wi WWAV/B/WI ... ... ... tWhitestnR WSR 1.14 11.2 26 15.15 10.09 316 10.20 -29.2 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3147 34.01 +28.4 WidOpW n WOW ... ... ... 17.89 7.03 802 7.19 -32.0 WidePoint WYY ... ... ...dd .73 .39 197 .52 -20.0 WildhRs n WRD ... ... ... 21.43 10.36 478 18.22 -1.0 WileyJA JW/A 1.20 1.9 21 68.40 49.50 227 64.50 -1.9 WileyJB JW/B 1.20 1.9 21 68.00 49.83 64.42 -1.9tWillbros WG ... ... ...dd 3.35 .17 1991 .16 -89.1 WLyonHm WLH ... ... 14 32.95 18.85 333 27.56 -5.2 WmsCos WMB 1.36f 5.3 10 33.67 24.76 9396 25.45 -16.5 WillmsPtrs WPZ 2.40 6.8 42 44.06 32.74 1150 35.48 -8.5 WmsSon WSM 1.72f 3.3 15 56.38 42.68 1176 51.60 -.2 Winnbgo WGO .40 1.1 14 58.65 24.15 1374 36.10 -35.1 Wipro s WIT .03e .6 ... 6.40 4.75 1645 5.22 -4.6 WirelessT WTT ... ... ...dd 2.64 1.35 41 2.49 +2.7 WT IntQua IQDG ... ... ... 32.75 26.10 3 30.56 -.4 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.79 -.5 WT ShTr n SFIG ... ... ... 49.88 48.78 48.88 -.9 WT HiYld n WHFY ... ... ... 52.27 48.87 49.40 -1.9 WT Corp n WFIG ... ... ... 50.34 47.78 47.99 -3.9 WT EmMDv DVEM ... ... ... 36.70 28.95 2 34.57 +4.1 WT G exMx XMX ... ... ... 31.68 25.58 1506 29.15 -1.6 WT DyCEu DDEZ ... ... ... 33.88 27.11 45 31.17 -1.0 WT DyInEq DDWM ... ... ... 32.00 27.05 23 29.33 -4.0 WT DyInSm DDLS ... ... ... 34.74 28.24 5 32.41 -3.3 WT DynCJp DDJP ... ... ... 31.29 25.34 28.06 -6.1 WTBearEq DYB ... ... ...q 26.34 24.64 10 25.99 -.3 WT LgSEq DYLS ... ... ...q 34.53 28.58 8 32.54 -.1 WT EuLoc EZR ... ... ... 34.19 27.47 2 31.41 +.9 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.73 -5.6 WT GlSmC GSD ... ... ... 35.24 29.92 0 31.72 -4.1 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 47 48.93 -3.5 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 39 30.46 -2.1 WT PutStr PUTW ... ... ... 30.04 26.65 115 28.38 -2.3 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 124 32.78 +2.9 WT JpDvG JHDG ... ... ...q 30.34 23.88 5 26.80 -7.5 WTIntHDv IHDG .70e 1.5 ...q 32.86 28.31 63 30.26 -4.5 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 14 26.25 -2.7sWTFltRtTr USFR ... ... ...q 25.27 24.96 18 25.07 +.3 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1531 61.50 -3.5 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 2 45.98 +.6 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 70 39.26 +2.1 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 1 24.34 -2.8 WisYldEn n SHAG ... ... ... 52.53 48.88 5 48.96 -1.6 Wis US Mul USMF ... ... ... 29.45 24.68 1 27.96 +.6 GrnHCmdty GCC ... ... ...q 19.78 17.92 26 19.33 +.5 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 45 54.50 -2.3 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 9 43.29 -2.5 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 11 84.21 -4.7 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 4 46.26 -4.6 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.80 96 70.63 +.1 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 65 67.37 -7.5 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 9 42.94 -1.1 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 22 49.48 -2.3 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.77 22 68.28 -1.0 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 62 76.27 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.8 38 18.83 10.39 11 11.50 -21.5 AAON AAON .26 .7 40 40.25 29.95 116 37.95 +3.4 AC Immun n ACIU ... ... ... 13.91 6.03 152 10.56 -17.5 ACI Wwde ACIW ... ... ...cc 26.37 20.23 370 24.65 +8.7 ACM Rsc n ACMR ... ... ... 15.60 4.74 38 12.78 +143.4 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 6 29.30 -.8 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2524 18.85 -6.6 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 12 26.30 +1.8 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 37 25.82 +.4 ALJ Reg n ALJJ ... ... ... 3.91 1.82 37 2.11 -33.0 AMAG Ph AMAG ... ... ...dd 24.85 11.93 958 19.00 +43.4 AMC Net AMCX ... ... 11 67.44 46.89 473 50.33 -6.9 ANGI Hme ANGI ... ... ... 15.77 5.28 408 14.17 +35.5 ANI Ph h ANIP ... ... 25 74.70 42.23 78 59.07 -8.3 ARC Grp ARCW ... ... ...dd 4.25 1.80 8 1.95 -7.1 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1012 .51 -62.2 ARMO Bi n ARMO ... ... ... 57.19 27.00 282 39.97 +34.4 ASML Hld ASML 1.71e .8 42 216.00 126.03 777 207.45 +19.3 ASV Hld n ASV ... ... ... 10.80 6.60 20 8.26 -18.6 ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 16 5.10 +10.4 ATN Intl ATNI .68 1.2 ...dd 74.66 49.50 103 58.53 +5.9 AV Homes AVHI ... ... 5 20.50 14.65 116 18.65 +12.0 AXT Inc AXTI ... ... 28 10.75 5.50 360 7.35 -15.5 Abaxis ABAX .64 .9 69 78.53 43.66 125 74.26 +50.0 AbeonaTh ABEO ... ... ...dd 22.75 4.55 928 15.05 -5.0 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability rs ABIL ... ... ... 23.30 2.64 369 4.01 -8.9 Abiomed ABMD ... ... ...cc 304.28 117.37 319 295.40 +57.6 Ablynx n ABLX ... ... ... 54.87 17.75 70 54.66 +118.7 Abraxas AXAS ... ... 56 2.75 1.45 635 2.22 -9.8 AcaciaC n ACIA ... ... 46 61.15 33.68 422 40.54 +11.9 AcaciaTc ACTG .50 14.7 ...dd 5.75 2.90 258 3.40 -16.0 AcadiaHlt ACHC ... ... 17 54.34 26.92 1538 39.40 +20.7 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1617 23.54 -21.8 Acasti g rs ACST ... ... ...dd 3.36 .84 70 1.01 +7.1 AccelrDiag AXDX ... ... ...dd 30.45 16.75 237 23.25 -11.3 Acceleron XLRN ... ... ...dd 46.93 24.37 343 41.37 -2.5 AccessNt ANCX .60 2.1 32 33.18 24.36 44 28.51 +2.4 Accuray ARAY ... ... ...dd 6.15 3.60 514 5.10 +18.6 AcelRx ACRX ... ... ...dd 5.75 1.55 2021 2.35 +16.0 AcerTh rs ACER ... ... ... 22.63 5.70 15 19.15 +38.3 AcerThr wt ACERW ... ... ... .34 .01 .01 tAcetoCorp ACET .26 3.6 17 17.10 6.95 454 7.20 -30.3 Achaogen AKAO ... ... ...dd 27.49 9.83 1525 13.27 +23.6 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 31 1.27 -5.4 Achillion ACHN ... ... ...dd 5.66 2.58 1529 3.95 +37.2tAclarisTh n ACRS ... ... ...dd 33.10 17.27 321 17.10 -30.7 AcordaTh ACOR ... ... ...dd 29.75 13.60 572 24.25 +13.1 ActivsBliz ATVI .34f .5 48 79.63 48.41 4708 70.08 +10.7 Acxiom ACXM ... ... ...cc 32.93 21.80 528 31.42 +14.0 AdamasPh ADMS ... ... ...dd 44.00 13.50 1241 24.40 -28.0 AdamisPh ADMP ... ... ...dd 6.45 2.35 322 3.38 -23.3 Adaptim n ADAP ... ... ... 13.41 4.15 789 11.56 +73.1sAddusHmC ADUS ... ... 39 46.10 30.35 59 45.35 +30.3 ADDvtgTch AEY ... ... ...dd 2.33 1.30 6 1.33 -9.5 AdestoTc n IOTS ... ... ...dd 9.20 3.71 117 7.40 +14.7 AdmaBio ADMA ... ... ...dd 5.44 2.01 136 5.21 +62.3 AdobeSy ADBE ... ... 68 231.34 126.36 4465 228.91 +30.6 Adomani n ADOM ... ... ... 18.31 1.06 32 1.14 -74.1 Adtran ADTN .36 2.3 22 25.10 15.25 430 15.55 -19.6 AduroBio n ADRO ... ... ...dd 14.05 5.83 767 9.30 +24.0 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 227 11.14 +15.3 AdvEnId AEIS ... ... 19 95.00 61.97 451 66.27 -1.8 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 75667 10.44 +1.6 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 814 1.89 -33.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 546 6.43 +83.6tAdvS Vice n ACT ... ... ... 29.50 24.37 6 24.49 -6.6 Aegion AEGN ... ... 18 28.19 19.11 124 22.34 -12.2 AegleaBio n AGLE ... ... ...dd 11.35 2.81 109 10.10 +86.7 AehrTest h AEHR ... ... ... 6.10 2.16 97 2.42 -10.7 Aemetis AMTX ... ... ...dd 3.12 .45 391 1.87 +240.0 AeriePhm AERI ... ... ...dd 66.60 38.14 248 53.40 -10.6 AeroViron AVAV ... ... 52 58.99 26.42 257 46.59 -17.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 76 1.56 -33.9 Aethlon rs AEMD ... ... ...dd 3.85 .79 480 1.13 AeviGeno GNMX ... ... ...dd 2.65 .98 382 2.18 +81.7 AffimedNV AFMD ... ... ...dd 2.85 1.15 289 2.05 +57.7 Agenus AGEN ... ... ...dd 6.19 3.20 2032 4.99 +53.1 AgileThera AGRX ... ... ...dd 5.60 1.93 187 2.70 +.4 Agilysys AGYS ... ... ...dd 13.00 9.08 44 11.93 -2.9 AgiosPhm AGIO ... ... ...dd 87.00 45.11 469 85.35 +49.3 AgroFresh AGFS ... ... 15 9.05 3.62 191 7.22 -2.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 37 8.05 -23.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 680 31.26 -17.3 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.89 +4.9 AirTrnsp ATSG ... ... ...dd 27.67 15.34 490 22.72 -1.8tAirMedia AMCN ... ... ...dd 3.30 1.01 660 .92 -20.0 Airgain n AIRG ... ... 48 16.23 7.31 83 8.24 -8.3 AkamaiT AKAM ... ... 58 78.28 44.65 1070 72.18 +11.0 AkariTh rs AKTX ... ... ... 22.20 1.79 136 1.87 -56.8 AkceaTh n AKCA ... ... ... 33.99 8.10 325 29.00 +67.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 1430 10.58 -28.9 AkersBios AKER ... ... ...dd 2.90 .12 26239 .92 +586.6 Akorn Inc AKRX ... ... 21 34.00 16.79 2361 18.72 -41.9 Akoustis n AKTS ... ... ... 14.00 4.91 72 6.74 +8.2 Alarm.cm n ALRM ... ... 46 49.49 29.70 313 38.93 +3.1 AlaskCom ALSK ... ... ...dd 2.91 1.76 137 2.04 -23.9 Albireo ALBO ... ... ... 39.87 15.31 42 33.44 +30.6 Alcentra ABDC .72m 9.9 ...dd 14.73 5.93 105 7.24 -13.7 AlderBioPh ALDR ... ... ...dd 22.50 8.60 2108 11.95 +4.4 AldeyraTh ALDX ... ... ... 11.90 3.80 67 8.35 +22.8 Alexion lf ALXN ... ... 43 149.34 96.18 2937 111.55 -6.7 Alico ALCO .24 .9 37 34.80 25.55 21 27.15 -8.0 AlignTech ALGN ... ... ...cc 287.32 112.21 893 261.52 +17.7 AlimeraSci ALIM ... ... ...dd 1.70 1.03 192 1.08 -18.8 Alkermes ALKS ... ... ...dd 71.22 46.43 540 60.66 +10.8 AllgnceBc n ABTX ... ... 31 42.60 31.75 36 40.05 +6.4 AllegiantT ALGT 2.80 1.6 14 181.45 111.54 153 171.25 +10.7 AllenaPh n ALNA ... ... ... 15.40 6.13 63 9.25 -8.1 AlliHold AHGP 2.97f 11.6 8 31.79 22.71 202 25.60 -4.4tAll MMA n AMMA ... ... ... 3.38 .51 259 .48 -58.6 AllnceRes ARLP 2.04f 11.5 5 23.45 17.25 496 17.75 -9.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 32 3.18 +52.2 AlliedMot AMOT .10 .3 44 42.70 19.43 111 38.21 +15.5 Alliqua rs ALQA ... ... ...dd 6.80 1.58 41 1.93 +6.6 AllotComm ALLT ... ... ...dd 6.09 4.54 23 5.66 +6.2 AllscriptH MDRX ... ... ...dd 16.13 11.25 1489 12.32 -15.3 AlmostFam AFAM ... ... 41 66.15 40.15 90 56.45 +2.0 AlnylamP ALNY ... ... ...dd 153.99 46.90 911 138.51 +9.0 AlphaOmg AOSL ... ... 20 20.48 13.53 60 16.30 -.4 Alphabet C GOOG ... ... 32 1186.89 803.37 2593 1053.21 +.7 Alphabet A GOOGL ... ... 32 1198.00 824.30 3295 1054.09 +.1 Alphatc rs ATEC ... ... ...dd 4.27 1.58 61 3.15 +18.4 AlpImmu n ALPN ... ... ...dd 12.87 2.05 13 8.29 -26.0 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.61 -.5 Altaba AABA ... ... ...cc 80.56 45.74 6002 75.81 +8.5 Altair A n ALTR ... ... ...dd 33.38 16.55 332 32.12 +34.3 Altimm rs ALT ... ... ...dd 10.80 1.34 194 1.54 -22.6 Altisrce n ASPS ... ... 1 46.99 16.17 132 25.46 -9.1 AltraIndlM AIMC .68 1.4 24 53.70 36.50 143 47.10 -6.5 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 769 12.42 +23.3 Amarin AMRN ... ... ... 4.60 2.85 1267 3.16 -21.2 Amazon AMZN ... ... ...cc 1617.54 833.50 5592 1555.86 +33.0 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 465 15.11 -5.4 Ambarella AMBA ... ... 26 66.23 40.06 599 51.13 -13.0 Amdocs DOX 1.00f 1.5 18 71.72 60.30 689 66.60 +1.7 Amedica rs AMDA ... ... ... 6.94 1.37 285 1.71 -47.7 Amedisys AMED ... ... 44 65.91 45.60 162 61.56 +16.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 91 343.57 -9.1 AmeriHld n AMRH ... ... ... 13.50 1.27 25 1.70 -45.2 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.55 54 6.25 +3.3 AmCarM CRMT ... ... 12 51.65 33.05 28 50.15 +12.3 AmAirlines AAL .40 .8 9 59.08 40.56 3211 51.86 -.3 ACapSenF ACSF 1.16 10.4 5 14.10 10.35 53 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 1.00 37 1.00 -33.3 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 9 38.35 +.1 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 46 116.00 -9.6 AmOutBr AOBC ... ... 6 24.49 8.32 2742 9.61 -25.2 AmPubEd APEI ... ... 36 45.75 17.40 145 43.20 +72.5 AmRailcar ARII 1.60 4.3 5 44.20 34.29 47 37.54 -9.8 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.32 +.5 ASoft lf AMSWA .44 3.5 24 13.69 9.00 43 12.66 +8.9 AmSupr rs AMSC ... ... ...dd 7.75 2.89 171 5.54 +52.6 AWoodmk AMWD ... ... 27 148.44 78.75 280 97.90 -24.8 AmerisBc ABCB .40 .7 23 59.05 41.05 249 53.75 +11.5 Amerisafe AMSF .88f 1.6 22 67.82 51.20 96 54.00 -12.3 AmrSvFin ASRV .06 1.5 59 4.40 3.70 45 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 0 29.00 AmesNatl ATLO .92f 3.3 17 32.00 26.00 11 28.25 +1.4 Amgen AMGN 5.28 3.0 16 201.23 152.16 4217 175.19 +.7 AmicusTh FOLD ... ... ... 17.40 6.41 2070 14.88 +3.4 AmkorTch AMKR ... ... 10 12.48 8.32 771 10.76 +7.1 Amphastar AMPH ... ... ... 20.45 13.15 214 18.61 -3.3 AmpOnRt ef IBUY ... ... ... 47.99 28.74 67 46.11 +12.8 AmtechSys ASYS ... ... ... 15.45 5.17 106 7.65 -24.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 66

Amyris rs AMRS ... ... ...dd 10.71 1.86 332 6.81 +81.6 AnalogDev ADI 1.92f 2.1 45 98.38 74.65 3512 93.11 +4.6 Anlogic ALOG .40 .4 ...dd 101.80 66.00 100 93.45 +11.6 Anaptys n ANAB ... ... ... 134.00 18.15 609 113.83 +13.0 Anavex rs AVXL ... ... ...dd 6.49 2.25 300 2.70 -16.1 AnchBcWA ANCB ... ... 21 25.99 23.70 2 24.66 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 129 33.00 +5.9 AngioDyn ANGO ... ... ... 18.85 14.80 290 16.81 +1.1 AnikaTh ANIK ... ... 24 69.81 41.64 53 51.05 -5.3 Ansys ANSS ... ... 51 171.92 104.55 643 161.01 +9.1 AntaresP ATRS ... ... ...dd 4.09 1.58 790 2.21 +11.1 AntherP rs ANTH ... ... ... 3.84 .31 2106 .32 -80.9 Apellis n APLS ... ... ... 27.53 12.45 52 24.31 +12.0 ApogeeE APOG .63f 1.4 16 59.98 40.03 161 43.95 -3.9 ApollEnd rs APEN ... ... ... 14.09 3.55 63 6.76 +20.7 ApolloInv AINV .60 11.2 ... 6.82 5.24 1006 5.37 -5.1 ApolMed n AMEH ... ... ... 30.00 10.00 71 15.60 -35.0 AppFolio n APPF ... ... ...cc 52.25 24.85 229 40.80 -1.7 Appian A n APPN ... ... ... 43.26 14.60 437 26.38 -16.2 Apple Inc AAPL 2.52 1.5 20 183.50 138.62 36777 172.77 +2.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 63 .90 -13.9 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 4 1.51 -5.0 AppGenTc AGTC ... ... 26 7.05 3.25 69 4.35 +20.8 ApldMatl AMAT .80f 1.4 18 62.40 37.41 14484 58.47 +14.4tApldOptoel AAOI ... ... 7 103.41 25.23 1839 24.53 -35.1 Approach AREX ... ... ...dd 4.21 1.95 274 2.64 -10.8 Apptio n APTI ... ... ... 30.83 10.77 470 30.11 +28.0 ApricusB rs APRI ... ... ...dd 3.34 .63 560 .68 -63.0 AptevoTh n APVO ... ... ... 4.85 1.15 105 3.20 -24.5 AptoseB g APTO ... ... 21 3.97 .78 413 3.49 +55.8 AquaMetal h AQMS ... ... ...dd 20.72 1.42 555 2.53 +18.8 AquaB Tc n AQB ... ... ... 11.45 2.25 190 3.02 -14.2 AquinoxPh AQXP ... ... ...dd 17.42 10.02 54 14.99 +27.5sArQule ARQL ... ... ...dd 2.99 .92 2010 3.17 +92.1 Aradigm h ARDM ... ... ...dd 7.35 .78 11 1.16 -82.7 AralezPh ARLZ ... ... ...dd 2.98 .95 730 1.51 +6.3 AratanaTh PETX ... ... ...dd 7.67 3.67 821 3.87 -26.4 ArbutusB g ABUS ... ... ...dd 8.25 2.95 181 5.30 +5.0 ArcBest ARCB .32 1.0 15 39.70 16.95 275 32.85 -8.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 272 26.23 +376.9tArchCap ACGL ... ... 25 102.60 83.35 667 84.29 -7.1 ArchCap pfF ACGLO ... ... ... 25.99 23.67 24 24.30 -4.1 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.15 40 24.06 -4.2 ArchrkPtrs APLP 1.14 9.1 ...cc 17.21 10.58 267 12.57 +5.5 Arcimoto n FUV ... ... ... 6.35 2.54 28 3.40 -15.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 33 5.71 -28.2 Ardelyx ARDX ... ... ... 14.10 4.05 189 5.50 -16.7 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 3888 41.01 +20.7 AresCap ARCC 1.52 9.6 9 17.70 15.03 3292 15.86 +.9 Argenx n ARGX ... ... ... 87.00 17.33 52 79.42 +25.8 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 7 25.22 -.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 134 56.75 +5.9 ArgosThr rs ARGS ... ... ... 16.40 1.08 255 1.10 -63.3 ArkRst ARKR 1.00 4.2 87 29.49 21.75 8 23.54 -12.9 Arotech ARTX ... ... 29 4.35 2.70 172 3.15 -11.3 ArrayBio ARRY ... ... ...dd 18.78 6.73 2760 17.29 +35.1 ArrisIntl ARRS ... ... 31 30.38 22.60 1626 27.25 +6.1 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 18 33.95 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.67 +.3 ArrowPhm ARWR ... ... ...dd 7.93 1.42 1376 6.94 +88.6 Arsanis n ASNS ... ... 13 28.69 10.40 47 21.97 +72.2 ArtesRes ARTNA .94 2.6 25 43.22 32.00 26 36.46 -5.4 ArtsWay ARTW .05 2.0 ...dd 3.75 2.00 4 2.55 -14.6 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1175 2.03 -13.6 Ascendis n ASND ... ... ... 69.00 21.95 114 64.31 +60.5tAscentCap ASCMA ... ... ... 17.84 4.26 93 3.90 -66.1 AsiaPWire APWC .10e ... ... 3.10 2.35 3 2.70 -2.0 AspenGp n ASPU ... ... ... 9.61 5.35 17 7.26 -18.6 AspenTech AZPN ... ... 34 84.40 53.51 303 79.88 +20.7 AssembBio ASMB ... ... ...dd 67.36 18.60 191 55.92 +23.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 8 4.10 +19.0 Astec ASTE .40 .7 36 66.66 45.70 122 55.84 -4.5 AstroNova ALOT .28 1.8 31 15.70 11.00 17 15.15 +9.4 Astronics ATRO ... ... 43 49.45 23.95 82 36.78 -11.3tAstrotch rs ASTC ... ... ... 7.15 2.24 112 2.02 -39.7 AsureSftw h ASUR ... ... ...dd 17.53 9.47 124 14.12 AtaraBioth ATRA ... ... ...dd 49.90 11.80 1186 41.15 +127.3 athenahlth ATHN ... ... ...cc 158.66 95.01 571 142.70 +7.3 Athenex n ATNX ... ... ... 20.79 11.21 830 15.32 -3.7 Athersys ATHX ... ... ...dd 2.63 1.12 440 1.92 +6.1 AtlAcq n ATAC ... ... ... 15.00 9.75 9.98 +1.2 AtlAcq un ATACU ... ... ... 10.84 9.56 0 10.46 +2.5 AtlAcq rt ATACR ... ... ... .66 .33 1 .49 -18.3 AtlanAmer AAME .02 .6 30 4.03 3.00 0 3.25 -4.4 AtlCapBc n ACBI ... ... 34 19.85 15.20 83 18.45 +4.8 AtlCstFin ACFC ... ... 29 11.21 7.05 23 10.35 +9.8 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 247 19.49 -8.1 Atlanticus ATLC ... ... ... 3.49 1.95 20 2.15 -10.4 AtlasAir AAWW ... ... 7 68.70 45.45 199 60.00 +2.3tAtlasFin AFH ... ... ...dd 21.50 10.60 115 10.75 -47.7 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.74 -5.0 Atlassian n TEAM ... ... ...dd 62.25 29.14 957 56.62 +24.4 Atomera n ATOM ... ... ...dd 8.00 2.45 98 7.00 +61.7 AtossGen rs ATOS ... ... ...dd 1.59 .22 933 .52 +96.6 AtriCure ATRC ... ... ...dd 25.18 14.88 237 20.00 +9.6 Atrion ATRI 4.80 .8 35 694.00 459.50 12 624.70 -.9 Attunity ATTU ... ... ...dd 8.24 6.25 56 7.30 +4.6 aTyrPhm n LIFE ... ... ... 6.50 2.30 38 2.95 -15.7 AubNB AUBN .96f 2.5 17 41.75 32.49 5 38.58 -.8 Audentes n BOLD ... ... ...dd 41.80 13.90 328 29.93 -4.2 AudCodes AUDC ... ... 21 8.43 5.83 38 7.27 -1.2 AuriniaPh AUPH ... ... ...dd 8.30 4.41 582 5.38 +18.8tAutoWeb AUTO ... ... 8 14.30 3.20 156 3.10 -65.6 Autodesk ADSK ... ... ...dd 141.26 82.70 2290 134.22 +28.0 AutoData ADP 2.52 2.2 30 125.24 95.50 8005 114.06 -2.7 AvadelPh AVDL ... ... 4 11.93 6.76 318 6.95 -15.2 AveThera n ATXI ... ... ... 8.58 3.40 23 5.00 +38.1 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1136 2.96 +6.1 Avexis n AVXS ... ... ...dd 138.46 65.23 315 127.76 +15.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 16.95 +11.7 AvidBios rs CDMO ... ... ... 5.78 2.24 282 2.56 -34.0 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 88 7.65 3.99 246 4.41 -18.2 Avingr nrs AVGR ... ... ...dd 78.00 .95 282 1.21 -83.4 AvisBudg CAR ... ... 16 50.88 20.71 1967 47.37 +8.0 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 9 4.20 -6.7 Axcelis rs ACLS ... ... 8 37.05 15.90 247 26.65 -7.1sAxoGen AXGN ... ... ...dd 39.95 10.00 389 40.25 +42.2 AxonEntpr AAXN ... ... ...cc 40.49 20.57 431 38.72 +46.1 Axovant n AXON ... ... ...dd 27.98 1.40 738 1.41 -73.2 AxsomeT n AXSM ... ... ...dd 6.45 2.45 292 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .38 13405 .60 -73.1 AzurRx n AZRX ... ... ... 5.25 2.31 20 3.04 -16.4B -:B Comm BCOM 3.58e ... ... 21.50 12.20 14.65 -20.4 BRileyFn RILY .49e 2.5 13 20.35 13.55 92 19.90 +9.9 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 1 25.68 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 28 25.36 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 11 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 31 15.70 +8.3 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.78 +1.0 BGC Ptrs BGCP .72 5.3 ...dd 16.97 10.39 1549 13.59 -10.1 BIO-key n BKYI ... ... ... 3.67 1.20 14 1.94 +9.6 BJsRest BJRI .44 1.0 18 47.55 28.00 424 43.90 +20.6 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 34.27 -.8 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.64 -3.8 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 2 44.74 +3.7 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 1 22.00 -3.9 BMC Stock BMCH ... ... 27 25.70 18.20 1273 20.20 -20.2 BOK BOKF 1.80 1.8 19 107.00 73.44 212 99.74 +8.0 BOK 56 n BOKFL 1.34 5.4 ... 26.23 23.87 10 24.95 -2.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 440 2.24 +2.3 BSB Bcp BLMT ... ... 20 32.15 26.70 7 31.30 +7.0 Baidu BIDU ... ... 19 274.97 166.00 3323 235.94 +.7 Balchem BCPC .42f .5 39 88.47 70.23 84 81.49 +1.1 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 23.40 -3.5 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 23 23.15 -3.3 BallardPw BLDP ... ... ...dd 5.94 2.15 858 3.60 -18.4 BncFstOK s BANF .84 1.6 19 61.05 42.50 44 53.35 +4.3 Bancorp34 n BCTF ... ... ... 16.49 12.55 15.47 +4.9 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 217 10.86 +9.9 Bandwith n BAND ... ... 35 33.18 18.05 103 31.93 +38.1 BkCmcCA BOCH .12 1.0 17 12.40 9.90 14 11.65 +1.3 BankMarin BMRC 1.16 1.7 21 77.90 59.05 12 69.50 +2.2tBkMont36 n BMLP 3.50e 8.0 ... 53.32 44.90 0 43.96 -7.9 BkPrince n BPRN ... ... ... 34.95 29.43 22 33.75 -1.7 BankSC BKSC .60 3.0 21 22.00 17.35 2 20.10 +4.1 BkofJames BOTJ .24 1.5 16 16.25 13.87 0 15.69 +5.1 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1034 48.03 -.9 BankFncl BFIN .32 1.9 30 17.20 13.43 22 16.70 +8.9 BankwellF BWFG .48f 1.5 16 38.50 29.90 4 32.63 -5.0 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 222 55.85 +1.3 Baozun n BZUN ... ... ...cc 52.33 14.21 3435 48.08 +52.3 BiPTrLBear DLBS ... ... ...q 22.10 13.54 9 20.05 +22.7 BiP10yTBear DTYS ... ... ...q 23.48 13.93 21 22.35 +22.5 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.29 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 0 62.42 +1.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.79 +7.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 8 26.86 +22.3 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 5 .35 +118.8 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 12.00 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 60 83.32 +29.2 BassettF BSET .44 1.3 19 41.30 24.95 19 33.00 -12.2 BayBncp BYBK ... ... 79 14.85 6.75 3 13.40 +9.6 BeacnRfg BECN ... ... 18 66.48 39.57 570 53.50 -16.1 BearStFin BSF .12 1.2 19 10.37 8.66 49 10.28 +.5 BeasleyB BBGI .20f 1.9 3 18.19 8.15 19 10.30 -23.1 BedBath BBBY .60 2.8 6 40.76 19.07 3669 21.07 -4.2 BeiGene n BGNE ... ... ...dd 182.79 34.36 271 164.72 +68.6 BelFuse A BELFA .24 1.5 17 29.90 15.24 0 16.49 -24.4 BelFuseB BELFB .28 1.5 19 33.45 17.10 34 19.10 -24.1 Belleroph n BLPH ... ... ...dd 2.74 1.00 409 2.32 -10.1 BellicumP BLCM ... ... ...dd 14.49 5.02 838 7.24 -13.9 BenefBncp BNCL .24a 1.5 34 17.50 14.30 259 15.75 -4.3 Benetfoc BNFT ... ... ...dd 37.10 21.75 119 26.25 -2.8 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 16 3.25 +9.8 Beyondsp n BYSI ... ... ... 48.49 18.56 2 26.60 -8.5 Big 5Sprt BGFV .60 8.8 7 17.10 5.05 674 6.80 -10.5 BigRockP n BRPA ... ... ... 10.93 9.58 9.82 +1.4 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.32 +.8 BioTechne TECH 1.28 .9 49 149.68 98.22 154 149.20 +15.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 773 2.15 -27.1 BioLifeSol BLFS ... ... ...dd 7.53 2.01 19 5.23 -12.8 BioLneRx h BLRX ... ... ... 1.34 .80 344 .95 -12.8 BioXcelT n BTAI ... ... ... 11.94 10.14 8 10.46 -5.2 BioanlySys BASI ... ... 15 2.95 1.11 13 1.64 -33.1 Bioblast rs ORPN ... ... ... 5.99 1.81 27 2.25 -1.6 Biocept rs BIOC ... ... ...dd 2.26 .26 3126 .32 -54.6 Biocryst BCRX ... ... ...dd 8.99 3.95 826 5.27 +7.3 Biofront n BFRA ... ... ... 17.98 11.25 1 15.08 +23.8 Biogen BIIB ... ... 16 370.57 244.28 2209 268.20 -15.8 Biolase BIOL ... ... ...dd 1.45 .28 96 .42 -1.4 BioMarin BMRN ... ... ...dd 100.51 77.05 1546 80.30 -9.9 Biomeri n BMRA ... ... ...dd 9.32 1.96 16 4.21 +12.6 BiondVax n BVXV ... ... ... 10.75 4.60 13 5.86 +9.3 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1279 2.61 -10.3 BioSpecif BSTC ... ... 27 58.79 38.05 18 43.60 +.6 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 86 3.65 +106.2 BioTelem BEAT ... ... ...dd 39.20 23.30 322 31.95 +6.9 BisnCap n BCAC ... ... ... 9.97 9.67 5 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 sBisnCap un BCACU ... ... ... 10.62 10.05 6 10.78 +5.0 BisnCap rt BCACR ... ... ... .52 .25 3 .45 +18.7 BlackBox BBOX .48 22.6 ...dd 11.00 1.85 80 2.13 -40.1 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 1 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 716 39.55 +20.6 BlkRkCap BKCC .72 12.0 21 7.88 5.48 401 5.99 -3.9 Blckbaud BLKB .48 .5 77 116.07 74.46 430 105.01 +11.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 592 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.51 16 2.85 -8.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 1795 24.48 +14.7 Blucora BCOR ... ... ...dd 26.15 16.65 351 24.35 +10.2 BlueBird BLBD ... ... 10 24.20 15.66 113 23.40 +17.6 BlueBPet n BUFF ... ... 46 40.15 21.51 8419 39.77 +21.3 BlueHBcp BHBK .60a 2.9 26 22.05 16.45 149 20.80 +3.5 BluebBio BLUE ... ... ...dd 236.17 74.45 809 188.95 +6.1tBlueknEP BKEP .58 13.8 ... 7.35 4.28 138 4.20 -17.6 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 20 7.13 -8.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 457 94.32 +25.1 BofI Hld s BOFI ... ... 20 42.49 21.60 628 40.68 +36.1 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.55 -1.0 Boingo WIFI ... ... ...dd 28.34 12.27 270 25.77 +14.5 Bojangles n BOJA ... ... 7 22.35 11.35 220 13.80 +16.9 BonsoElec BNSO ... ... ... 4.10 1.96 116 2.73 +11.4 BookingHl BKNG ... ... 30 2228.99 1630.56 293 2133.71 +22.8 BorqsTch BRQS ... ... ... 10.50 4.00 2 9.25 +69.7 BosOma n BOMN ... ... ... 35.49 12.15 177 22.43 -30.8 BostPrv BPFH .48f 3.2 17 17.20 13.95 462 15.15 -1.9 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 4 25.28 -1.4 BttmlnT EPAY ... ... 42 39.99 21.52 176 38.43 +10.8tBoxlight n BOXL ... ... ... 9.17 3.08 1 3.00 -48.2 Brainstorm BCLI ... ... ...dd 5.18 2.88 18 3.26 -16.8 BravoBrio BBRG ... ... ...dd 5.30 1.65 62 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 47 33.95 -3.0 Bridglne rs BLIN ... ... ... 4.45 1.81 2 2.23 -8.4sBridgBcs n BWB ... ... ... 13.35 12.60 64 12.97 +2.8 BridgfdFds BRID ... ... 15 21.55 10.85 2 15.05 +19.9 Brightcove BCOV ... ... ...dd 9.00 5.40 98 7.00 -1.4tBrghtFn n BHF ... ... ... 70.00 50.73 585 52.11 -11.1 BroadcLtd AVGO 7.00 2.8 ...cc 285.68 208.44 4603 247.73 -3.6 BroadVis BVSN ... ... ...dd 5.50 2.30 0 2.93 -18.6 BrdwyFn h BYFC ... ... 26 2.67 1.63 0 2.08 -11.9tBroadwdE BWEN ... ... 9 9.80 2.20 148 2.22 -18.4tBrkdPrp BPY 1.26 6.5 ... 24.96 19.08 192 19.39 -12.5 BrklneB BRKL .36 2.2 20 17.20 13.60 280 16.35 +4.1 BrooksAuto BRKS .40 1.4 32 34.77 20.70 702 29.09 +22.0 BrukerCp BRKR .16 .5 29 36.53 21.83 483 29.81 -13.1 BrynMawr BMTC .88 2.0 19 47.20 37.25 87 44.20 Bsquare BSQR ... ... ...dd 5.84 3.35 9 4.20 -9.7 BldrFstSrc BLDR ... ... 23 23.28 13.33 1300 20.15 -7.5 Burcon g BUR ... ... ...dd 1.58 .40 6 .47 -10.0C -:C&F Fnc CFFI 1.36 2.6 13 65.05 44.01 3 52.60 -9.3 CA Inc CA 1.02 3.0 16 37.25 30.45 2528 34.15 +2.6 CAS Med CASM ... ... ...dd 1.50 .59 11 1.26 +63.6 CASI Phr h CASI ... ... ...dd 4.84 .91 296 4.00 +23.1 CB FnSvcs CBFV .88 3.0 16 31.90 25.10 8 29.80 -.7 CBAK Eng CBAK ... ... ... 2.35 1.20 46 1.41 -4.7 CBOE Glb CBOE 1.08 .9 46 138.54 78.31 813 114.59 -8.0 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 101 29.46 -.7 CCUR Hld CCUR .48 9.9 2 7.10 4.63 279 4.85 -15.8 CDK Globl CDK .60 .9 25 76.04 59.33 1038 64.12 -10.0 CDW Corp CDW .84 1.2 25 76.73 55.80 860 71.58 +3.0 CEVA Inc CEVA ... ... 23 51.80 33.10 106 37.50 -18.7 CH Robins CHRW 1.84 2.0 28 100.18 63.41 927 92.76 +4.1 CHF Sol rs CHFS ... ... ...dd 47.60 2.87 260 2.92 -15.6 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 29.71 -1.4 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 3 28.79 -.1 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 14 27.96 +2.2 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 19 27.00 +2.0 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 9 27.95 -.7tCIM CmTr CMCT .50a 4.1 33 20.45 13.49 65 12.15 -36.4 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 9 8.05 -1.2sCM SevSt n CMSS ... ... ... 9.79 9.59 252 9.75 +1.0 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.19 9.93 152 10.18 +2.2 CM SevSt rt CMSSR ... ... ... .40 .01 252 .29 -8.8 CME Grp CME 2.80a 1.7 35 171.71 114.82 1937 161.71 +10.7 CNBFnPA CCNE .66 2.3 17 31.46 20.91 36 29.09 +10.9 CPI Crd rs PMTS ... ... ... 22.00 2.45 16 3.07 -16.3 CPS Tech CPSH ... ... 28 2.20 1.02 3 1.39 -16.3 CRA Intl CRAI .68 1.3 33 53.02 31.77 64 51.37 +14.3 CRISPR n CRSP ... ... ... 61.24 13.50 1049 52.27 +122.6 CSG Sys CSGS .84f 1.8 25 48.82 35.48 161 45.54 +3.9 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 83 7.35 +34.4 CSP Inc CSPI .44 3.7 29 18.89 9.61 9 11.95 -24.4 CSW Ind n CSWI ... ... 32 50.00 34.05 29 45.70 -.5 CSX CSX .88f 1.6 9 60.04 45.53 5543 55.65 +1.2 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 405 4.05 +51.1 CTI Inds CTIB ... ... ... 6.20 3.25 4.30 +5.7 CUI Glbl CUI ... ... ...dd 4.93 2.44 19 2.78 +1.1 CVB Fncl CVBF .56 2.4 21 25.49 19.58 724 22.90 -2.8 CVD Eqp CVV ... ... 19 13.50 8.75 4 9.13 -21.4 CabotMicro CCMP 1.60f 1.4 50 115.94 68.00 128 112.42 +19.5 Cadence CDNS ... ... 50 46.00 30.81 2809 37.46 -10.4 Cadiz h CDZI ... ... ...dd 16.25 9.65 135 13.75 -3.5 CaesarStne CSTE .29e ... 26 44.00 18.35 187 18.95 -13.9 CaesarsEnt CZR ... ... ...dd 14.50 9.00 16492 11.18 -11.7 CafePress PRSS ... ... ...dd 3.25 1.30 72 1.38 -25.0 Cal-Maine CALM 2.49e 5.3 ...dd 50.40 33.40 400 46.55 +4.7 Caladriu rs CLBS ... ... ...dd 6.35 2.63 41 5.72 +63.0 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 217 11.75 -.8 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 168 11.13 -.5 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 81 19.89 -.9 CalaGDyIn CHW .84 9.3 ...q 9.87 7.65 218 9.01 -.8 CalaGTR CGO 1.20 8.0 ...q 16.34 11.76 21 14.94 -.8 CalaStrTR CSQ .99 8.3 ...q 12.91 10.83 432 11.86 -1.8 CalAmp CAMP ... ... 47 25.45 15.64 193 23.11 +7.8 CalavoGr h CVGW .95f 1.1 38 95.75 58.30 100 89.80 +6.4 Calithera CALA ... ... ...dd 20.05 6.57 365 7.40 -11.4 Callidus CALD ... ... ...dd 36.25 19.25 3636 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 163 6.90 -10.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 77 15.21 -31.0sCambLrn ABCD 1.36 13.1 34 10.75 4.67 281 10.40 +83.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 3 89.00 +11.5 CamdnN s CAC .92 2.1 17 47.41 37.10 29 44.26 +5.1 Camtek h CAMT .14p ... 11 7.96 3.50 26 6.78 +18.5 CdnSolar CSIQ ... ... 10 19.09 10.86 783 17.51 +3.9 CancerGen CGIX ... ... ...dd 5.30 1.55 172 1.75 -5.4 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.20 -6.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 13 18.64 -10.3 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 75 87.15 +12.6 CapCtyBk CCBG .28 1.1 30 26.50 17.68 48 24.99 +8.9 CapProd CPLP .32 10.1 13 4.00 2.98 719 3.16 -6.0 CapSwst CSWC .99e 5.8 18 18.00 14.85 14 17.01 +2.8 CapitalaF CPTA 1.00 13.0 70 14.48 6.88 53 7.68 +5.5 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 7 24.85 -1.4 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.27 483 12.48 -6.9 Capricor CAPR ... ... ...dd 4.25 .63 431 1.40 -11.4 CpstnTur rs CPST ... ... ...dd 1.35 .58 825 1.16 +50.6 CarGurus n CARG ... ... ... 38.85 25.85 146 34.62 +15.5 CaraThera CARA ... ... ...dd 28.50 11.11 1012 12.85 +5.0 Carbonite CARB ... ... ...cc 33.55 18.20 373 29.35 +16.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 207 2.10 +35.5 CardiovSys CSII ... ... ...dd 33.11 20.58 186 22.47 -5.1 Cardlytc n CDLX ... ... ... 20.99 11.10 206 16.12 +20.6 Cardtronic CATM ... ... 9 46.95 15.80 471 24.96 +34.8 CareTrust CTRE .82f 6.1 29 19.86 12.96 801 13.44 -19.8 CareDx h CDNA ... ... ...dd 8.35 .76 765 7.90 +7.6 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 254 13.49 +11.7 CarlyleGp CG 1.41e 6.6 8 25.90 15.45 403 21.40 -6.6 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 24 23.91 -5.8 CaroFin s CARO .20 .5 20 42.42 28.20 71 39.27 +5.7 CarolTrBk CART ... ... 35 10.00 6.90 1 9.38 -1.8 Carrizo CRZO ... ... 11 30.19 11.10 2833 15.55 -26.9 CarrolsRst TAST ... ... 16 14.45 9.90 191 11.15 -8.2 CarverBc lf CARV ... ... 29 7.95 2.01 4 2.90 -.3 CasaSys n CASA ... ... ... 34.21 13.25 585 31.75 +78.8 CasellaW CWST ... ... ...dd 27.38 13.32 498 23.51 +2.1 Caseys CASY 1.04 1.0 27 128.51 99.76 523 107.90 -3.6 CassInfo CASS .96 1.6 30 65.00 53.23 46 58.85 +1.1 Catabasis n CATB ... ... ... 3.78 1.09 286 1.95 +30.9 CatalstB rs CBIO ... ... ...dd 37.00 3.11 121 27.79 +103.7 CatalystPh CPRX ... ... ...dd 4.51 1.62 652 2.56 -34.5 Catasys n CATS ... ... ... 5.79 3.30 28 4.62 +23.2 CathayGen CATY .96 2.4 18 45.59 34.00 426 40.26 -4.5 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 37 175.00 +14.7 Cavium CAVM ... ... ...dd 92.66 56.96 768 84.14 +.4 CecoEnv CECE .30 6.5 ... 12.03 4.00 118 4.59 -10.5 Celcuity n CELC ... ... ... 22.73 11.10 7 15.87 -16.3 Celgene CELG ... ... 26 147.17 84.95 7452 87.17 -16.5 Celgene rt CELGZ ... ... ... 1.61 .11 7 .33 -65.9 CelldexTh CLDX ... ... ...dd 3.75 2.20 1111 2.41 -15.1 CellectBio n APOP ... ... ... 13.50 6.16 52 6.81 -2.7 CellectB wt APOPW ... ... ... 4.80 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.40 1.06 143 1.16 -15.7 Cellectis n CLLS ... ... ...dd 36.13 21.25 155 32.18 +10.4 CallularBio CBMG ... ... ...dd 22.75 5.05 59 18.95 +68.4 Celsion rs CLSN ... ... ... 6.06 1.24 144 2.53 -5.6 CelsiusH n CELH ... ... ... 7.00 3.42 77 4.25 -19.0 Celyad n CYAD ... ... ... 64.75 20.51 14 34.10 -20.9 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 215 2.87 +12.6 Cemtrx pf CETXP .19r ... ... 8.00 4.70 2 6.25 +17.7 CntRsDvA CDEV ... ... ... 22.14 14.10 1506 18.49 -6.6 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 622 26.55 +3.2 CEurMed CETV ... ... ...dd 5.20 2.90 529 4.20 -9.7 CentrlFedl CFBK ... ... 34 2.75 1.85 2.40 -12.7 CentGard lf CENT ... ... 25 42.74 29.08 271 41.98 +7.9 CenGrdA lf CENTA ... ... ... 41.34 28.12 481 38.84 +3.0 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 45 19.74 -2.2 CentAl CENX ... ... 28 24.77 11.26 2299 17.31 -11.9 CntyBcMA CNBKA .48 .6 16 89.40 53.35 27 78.80 +.7 CentCas CNTY ... ... 27 9.85 6.28 115 7.45 -18.4 CeragonN CRNT ... ... ... 3.65 1.64 807 2.64 +33.3 Cerecor n CERC ... ... ...dd 5.74 .34 222 4.31 +34.7 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.49 2725 57.77 -14.3 CerusCp CERS ... ... ...dd 5.85 1.93 1445 5.57 +64.8tCescaTh rs KOOL ... ... ... 6.44 2.55 295 2.23 -25.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 32 3.62 -6.7 Changyou CYOU ... ... 9 44.55 25.83 186 27.97 -23.2 Chantic rs BURG ... ... ... 6.89 1.81 86 3.53 +34.2 CharlsCol h CTHR ... ... ...dd 1.60 .80 37 1.42 +5.2 ChartInds GTLS ... ... 39 61.75 32.04 399 59.44 +26.8tChartCm n CHTR ... ... ...cc 408.83 308.30 1747 312.18 -7.1 CharterFn CHFN .32 1.6 25 21.94 15.81 18 20.60 +17.4 ChkPoint CHKP ... ... 21 119.20 95.03 1151 100.85 -2.7 CheckCap n CHEK ... ... ... 2.38 .47 1035 .55 -36.9 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 65 4.60 +18.6 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 1127 47.88 -.6 ChefsWhs CHEF ... ... 56 25.93 11.85 154 23.50 +14.6 Chembio CEMI ... ... ...dd 9.20 5.15 10 7.90 -3.7 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 249 54.28 +1.5 ChemoCntx CCXI ... ... 42 15.08 5.42 288 14.41 +142.2 ChemungF CHMG 1.04 2.2 22 56.83 36.01 5 46.23 -3.9 Cherokee h CHKE .20 14.3 ...dd 10.70 1.20 43 1.40 -26.3 ChkSoup n CSSE ... ... ... 13.26 6.79 18 7.35 -18.3 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 564 132.80 -8.6 Chimerix CMRX ... ... ...dd 6.60 4.17 125 5.35 +15.6 ChAdvCns CADC ... ... ...dd 9.75 1.55 45 2.30 -46.5 ChinAutLog CALI ... ... ... 8.77 1.30 782 3.61 +12.8 ChinaAuto CAAS ... ... 7 5.90 4.30 17 4.66 -2.9 ChinaBio CBPO ... ... 18 120.46 71.85 74 82.54 +4.8 ChinCer rs CCCL ... ... ... 4.28 1.25 23 1.56 -34.7 ChiCmCr h CCCR ... ... ... 4.00 .93 70 1.20 -13.0 ChiCustR n CCRC ... ... ... 23.40 10.75 198 16.05 -5.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 39 2.35 -12.3 ChinaHGS HGSH ... ... 2 4.48 1.18 24 1.33 +8.3 ChinInfoT h CNIT ... ... ...dd 5.20 .65 509 1.85 +25.0 ChnaIntNt n CIFS ... ... ... 66.10 10.81 49 33.06 -21.2 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 22 1.34 +8.2 ChinLend h CLDC .32e 15.7 ... 6.89 1.66 8 2.04 -34.4 ChinaLodg HTHT .64e .5 98 166.19 57.89 555 131.02 -9.3 ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.22 -16.9 ChiRecy rs CREG ... ... ... 9.39 .95 497 1.57 -43.9 ChnaTcF rs CNTF ... ... ... 3.60 1.83 12 2.34 -9.6 ChXDPlas CXDC ... ... 3 5.00 4.20 40 4.25 -7.6 ChiCache lf CCIH ... ... ...dd 4.75 .72 290 1.26 -25.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 156 2.02 +85.3 ChipMOS IMOS 1.97e 12.1 19 21.99 15.82 45 16.26 -7.9 ChromaDx n CDXC ... ... ... 7.24 2.26 458 4.53 -23.0 ChrchllD CHDN 1.52f .6 31 279.45 151.50 148 247.75 +6.5 ChuysHldg CHUY ... ... 25 32.10 18.00 93 25.55 -8.9tCideraTh n CDTX ... ... ...dd 8.80 5.25 438 4.65 -31.6 Cimpress CMPR ... ... ...dd 171.76 78.80 152 163.77 +36.6 CinnFin CINF 2.12f 2.9 21 81.98 68.49 478 73.14 -2.4 Cinedigm rs CIDM ... ... ... 3.00 1.11 13 1.40 -7.0 Cintas CTAS 1.62f .9 32 178.34 119.54 865 170.98 +9.7 Cirrus CRUS ... ... 14 71.97 39.51 1475 41.81 -19.4 Cisco CSCO 1.32f 3.0 23 46.16 30.36 28997 44.06 +15.0 CitiTrends CTRN .32 1.0 30 31.35 15.54 221 30.76 +16.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 2.56 43 2.84 -25.3 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 20 23.15 -3.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 5 14.10 +4.4 CitizFst CZFC .24e 1.0 17 26.38 18.00 10 24.75 +3.1 CitizHold CIZN .96 4.4 16 26.00 21.18 4 21.95 -5.0 CitrixSy s CTXS ... ... 26 96.96 73.34 2296 93.79 +6.6 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 76 69.29 +2.7 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 60 22.83 +3.8 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 126 6.60 -15.9 CleanEngy CLNE ... ... ...cc 3.05 1.31 1139 1.69 -16.7 ClearOne CLRO .28 3.8 ...dd 11.25 6.70 3 7.40 -17.4 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 28.55 +2.5 ClrDvStr n YLDE ... ... ... 29.07 25.18 4 26.81 -3.1 Cleareld CLFD ... ... 27 16.95 11.00 10 13.30 +8.6 ClearsBio n CLSD ... ... ...dd 15.06 5.30 412 11.68 +66.9 ClearSign CLIR ... ... ...dd 4.70 1.75 439 2.05 -43.1 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 18 17.16 -9.6 CleBio hrs CBLI ... ... ...dd 5.55 1.42 4 3.19 -20.5 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 28 15.69 -8.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1114 56.40 -17.1 CoDiagn n CODX ... ... ... 6.85 1.45 9 2.37 -10.2 CoBizFncl COBZ .22 1.1 25 22.01 15.39 178 19.75 -1.2 CoStar CSGP ... ... ...cc 378.57 197.55 213 366.83 +23.5 CoastwayB CWAY ... ... 74 27.60 17.45 29 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 45 173.56 -19.4sCocrystP n COCP ... ... ... 5.47 4.56 28 5.70 +23.8 CodaOct n CODA ... ... ... 6.56 3.28 14 3.41 -28.5 Codexis CDXS ... ... ...dd 13.60 3.95 293 11.50 +37.7 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 8 29.01 +5.4 CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.17 -2.0 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 247 42.45 -6.3 Cogentix h CGNT ... ... ... 3.89 1.55 721 3.87 +22.9 Cogint COGT ... ... ... 6.95 2.50 288 3.35 -23.9 Cognex s CGNX .18 .3 40 72.99 39.01 1795 54.05 -11.6 CognizTch CTSH .80f 1.0 25 85.10 57.50 3616 81.63 +14.9 CohBar n CWBR ... ... ... 6.97 4.80 41 5.30 +6.6 Coherent COHR ... ... 28 329.00 191.01 987 193.78 -31.3 CoherusBio CHRS ... ... ...dd 24.70 8.05 812 11.05 +25.6 Cohu COHU .24 1.0 59 26.17 15.55 198 24.38 +11.1 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 69 15.65 -45.4 Collegium n COLL ... ... ...dd 29.90 7.37 387 27.73 +50.2 Colliers CIGI .10 .1 23 69.20 46.35 24 67.40 +11.7sColonyBk CBAN .20f 1.0 19 17.40 11.10 3 19.50 +33.6 ColBnkg COLB .88 2.1 22 48.06 35.67 332 42.53 -2.1 ColuSprtw COLM .88f 1.1 28 79.38 51.56 220 78.00 +8.5 Colmbus CMCO .16 .4 97 44.55 23.19 93 35.79 -10.5tComcast s CMCSA .76f 2.3 16 44.00 33.15 29964 33.54 -15.9 CommScpe COMM ... ... 41 42.75 30.95 1068 40.13 +6.1 CmcBMO CBSH .94f 1.6 21 61.88 49.43 514 59.79 +7.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.85 -1.9 ComHub A CHUBA ... ... 81 24.53 14.94 392 22.56 +2.6 ComHub C CHUBK ... ... 80 22.59 14.85 1015 22.48 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 363 8.18 -23.5 CommSys JCS .16 4.6 ...dd 4.92 3.18 8 3.49 -2.0 CmtyBkTr ESXB ... ... 24 9.35 6.95 17 8.95 +9.8 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 37.74 -1.5 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.38 -1.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 831 .01 +71.4 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 36 45.60 -3.2 CmtyWest CWBC .16 1.4 17 12.97 9.75 14 11.40 +7.0 CommVlt CVLT ... ... ... 64.60 48.30 847 57.20 +9.0 Compugn CGEN ... ... ...dd 5.40 2.25 329 4.00 +60.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 92 29.40 -2.2 CmpTask CTG .24 2.9 ... 8.62 4.90 107 8.17 +60.2 CmstkH rs CHCI ... ... ... 3.90 1.20 32 1.61 -5.3 Comtech CMTL .40 1.3 28 31.40 13.11 172 29.77 +34.6 ConatusPh CNAT ... ... ...dd 9.40 3.88 455 6.17 +33.5 ConcertPh CNCE ... ... ...dd 30.71 11.88 264 22.75 -12.1 ConcrdInt g CXRX .30 60.6 1 2.10 .45 69 .50 -24.7 Conformis n CFMS ... ... ...dd 5.98 1.15 423 1.39 -41.6 ConiferH n CNFR ... ... ...dd 8.20 5.00 9 5.70 -1.7 Conmed CNMD .80 1.2 24 64.99 40.54 97 64.26 +26.1 Conns CONN ... ... ...dd 37.80 8.00 349 32.90 -7.5 ConnectOne CNOB .30 1.0 22 31.40 21.04 126 29.65 +15.1 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 97 61.12 +6.5tConsolCom CNSL 1.55 14.2 ... 24.80 10.83 803 10.93 -10.3 ConsolWtr CWCO .34 2.4 38 14.90 10.95 64 14.25 +13.9 ConstAlph n CNAC ... ... ... 9.90 9.55 2 9.86 +1.1 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 11 10.40 +2.2 ConstAl rt CNACR ... ... ... .48 .25 10 .34 +8.7 ConsuPtf CPSS ... ... 5 5.21 3.66 41 3.69 -11.1 ContraFect CFRX ... ... ... 2.40 .80 247 1.66 +64.4 ContraVir CTRV ... ... ...dd 1.96 .21 851 .24 -32.5 Control4 CTRL ... ... 38 35.99 14.63 350 22.97 -22.8 ConvrgOn n CVON ... ... ... 10.83 8.01 66 8.95 -10.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 51.68 28.89 1092 50.93 +17.9 CorbusPhm CRBP ... ... ...dd 9.96 5.30 845 6.40 -9.9 Corcept CORT ... ... 18 25.96 8.90 1458 16.79 -7.0 CoreMrk s CORE .40 1.9 23 38.37 19.53 270 20.92 -33.8 Corium CORI ... ... ...dd 13.93 3.59 276 10.97 +14.2 CorOnDem CSOD ... ... ...dd 46.19 33.24 584 40.34 +14.2 Corvel CRVL ... ... 28 61.20 40.00 22 51.65 -2.4 CorvusPh n CRVS ... ... ...dd 22.14 7.42 113 11.21 +8.2 Costco COST 2.00 1.1 29 199.88 150.00 2028 187.22 +.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 5 2.94 -8.5 CountyBcp ICBK .28f 1.0 17 33.94 22.73 5 28.98 -2.6 CoupaSft n COUP ... ... ... 50.69 23.28 609 47.60 +52.5 Covenant CVTI ... ... 46 33.36 15.86 213 30.40 +5.8 CowenInc s COWN ... ... 35 18.25 11.63 259 13.05 -4.4 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 24 25.31 -1.5 CrackerB CBRL 4.80 3.1 19 179.12 141.75 207 155.54 -2.1 CraftBrew BREW ... ... 38 20.10 12.00 47 18.50 -3.6 Cray Inc CRAY ... ... 56 26.65 16.50 253 20.70 -14.5 CreditAcc CACC ... ... 16 377.82 182.50 63 329.06 +1.7 CSVixMd rs TVIZ ... ... ...q 24.17 7.93 7 12.24 +36.5 CSVixSh rs TVIX ... ... ...q 47.19 4.66 49794 9.09 +64.1 CSVixST rs VIIX ... ... ...q 31.07 10.84 154 19.50 +65.5 CSSilvCC SLVO .56e 7.2 ...q 9.31 7.28 20 7.75 -1.9 CSGoldCvC GLDI .60e 6.5 ...q 9.69 8.55 22 9.23 +2.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 172 24.22 +2.6 CSVS3xInG DGLD ... ... ...q 55.21 38.12 90 38.92 -10.8 CS VS3xGld UGLD ... ... ...q 12.72 9.19 768 12.17 +9.2 CSVSVixMT VIIZ ... ... ...q 9.71 5.70 2 7.38 +21.8 CSVIVxMT ZIV ... ... ...q 94.42 56.93 131 66.24 -25.3 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.41 +2.9 CS VSSilv USLV ... ... ...q 17.24 9.03 2839 10.60 -8.7 Cree Inc CREE ... ... ...dd 45.43 20.50 854 41.44 +11.6 Cresud CRESY .45e 2.2 ... 23.69 17.31 154 20.19 -8.6 Criteo SA CRTO ... ... 24 56.00 21.00 977 27.56 +5.9sCrocs CROX ... ... ...dd 15.85 5.93 1626 15.92 +25.9 CronosGp n CRON ... ... ... 10.39 7.17 1058 7.46 -2.1 CrssCtryHl CCRN ... ... 25 15.09 9.07 197 11.09 -13.1 CrownCfts CRWS .32 5.3 12 8.70 5.40 10 6.00 -7.0 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 100 9.64 +12.2 Ctrip.com s CTRP ... ... 30 60.65 42.65 3876 47.50 +7.7 CueBioph n CUE ... ... ... 17.99 11.10 69 14.90 +28.1 CumbldPh CPIX ... ... ...dd 7.96 5.39 9 6.70 -9.0 Curis CRIS ... ... ...dd 2.99 .47 2224 .68 -2.9 Cutera CUTR ... ... 66 55.00 18.50 431 51.70 +14.0 Cyanotch h CYAN ... ... ...dd 5.78 3.25 13 5.05 +29.2 CybrOpt CYBE ... ... ...cc 26.25 11.35 69 18.85 +25.7 CyberArk CYBR ... ... 66 55.63 39.34 252 50.02 +20.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4tCyclacel rs CYCC .15p ... ...dd 10.90 1.37 95 1.39 -20.1 CymaBay CBAY ... ... ...dd 15.59 3.16 1064 12.37 +34.5 CypSemi CY .44 2.4 30 18.87 12.50 5869 18.08 +18.6 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 4 2.35 -6.2 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 930 50.42 -15.3 CytRx rs CYTR ... ... ... 5.99 1.50 152 1.72 +1.8 Cytokinetic CYTK ... ... ...dd 17.20 7.00 288 8.15 CytomX n CTMX ... ... ...dd 35.00 13.00 291 32.56 +54.2 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 332 .31 +1.7 Cytosorbnt CTSO ... ... ... 8.25 3.30 263 7.35 +13.1D -:DBV Tech DBVT ... ... ... 50.57 20.08 133 22.71 -7.7 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 34 6.05 2.85 21 3.03 -14.6 DLH Hldgs DLHC ... ... 62 6.83 4.10 19 5.59 -9.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 52 26.00 +3.8 DNB Fncl DNBF .28 .8 16 37.15 30.00 6 35.70 +5.9 DSP Gp DSPG ... ... ...dd 13.95 10.80 50 11.70 -6.4 DXP Ent DXPE ... ... 44 43.21 24.86 206 40.48 +36.9 DailyJourn DJCO ... ... ...cc 250.95 195.00 2 228.77 -.6 Daktronics DAKT .28 3.1 39 10.86 8.58 105 8.91 -2.4tDareBio rs DARE ... ... ... 12.40 .93 200 .93 -57.1 DarioHlth DRIO ... ... ... 4.40 1.32 5544 1.79 +11.7 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 9 11.39 +23.0 Daseke n DSKE ... ... ... 14.52 8.76 831 9.80 -31.4 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 107 7.94 -34.1 Datawatch DWCH ... ... ...dd 12.65 6.95 77 8.45 -11.1tDaveBuster PLAY ... ... 16 73.48 41.49 1264 41.70 -24.4 DavidsT g n DTEA ... ... ...dd 7.80 3.20 8 3.35 -14.1 DavSelFn n DFNL ... ... ... 25.62 20.18 9 23.95 DavSelEq n DUSA ... ... ... 25.32 19.79 4 23.29 -.5 DavSelW n DWLD ... ... ... 28.88 20.52 20 26.38 +.5 DawsonGeo DWSN ... ... ...dd 7.12 3.70 13 6.64 +33.6 Deciphera n DCPH ... ... ... 29.98 15.15 82 20.91 -7.8 DelFriscos DFRG ... ... ...dd 18.85 11.70 120 14.65 -3.9tDelTaco TACO ... ... 8 15.99 10.41 266 10.47 -13.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.55 .78 176 .99 -9.6 DeltaTch h DELT ... ... ... 4.70 .91 114 1.14 +7.5 DenaliTh n DNLI ... ... ... 25.79 14.72 452 21.16 +35.3 Dennys DENN ... ... 28 16.31 10.87 281 15.40 +16.3tDentsply XRAY .35 .7 ...dd 68.98 50.62 3541 51.10 -22.4 Depomed DEPO ... ... ...dd 15.08 4.31 699 6.53 -18.9tDermira DERM ... ... ...dd 36.21 8.33 1122 8.31 -70.1 DescSys DSGX ... ... 86 31.23 22.35 65 29.15 +2.6 DestMatrn DEST .80 31.4 ...dd 4.98 1.02 41 2.55 -14.1 Dest XL DXLG ... ... ...dd 3.00 1.46 194 2.00 -9.1 Deswell DSWL .28 9.1 ...dd 3.64 1.85 66 3.08 +13.2 Determine DTRM ... ... ...dd 3.93 1.23 6 1.53 -15.0 DexCom DXCM ... ... ...dd 86.32 42.62 1269 70.17 +22.3 DiamHill DHIL 7.00e ... 14 219.90 187.20 7 203.82 -1.4 DiambkEn FANG ... ... 27 134.52 82.77 1772 133.23 +5.5tDianaCnt rs DCIX ... ... ...dd 10125.36 1.56 316 1.67 -58.9 DicernaPh DRNA ... ... ...dd 15.00 2.52 301 10.98 +21.6 DifferBr rs DFBG ... ... ...dd 2.45 .70 28 1.41 +48.7 DiffusP hn DFFN ... ... ... 5.06 .59 562 .60 -49.2 DigiIntl DGII ... ... 30 12.53 8.50 91 10.30 +7.9 Digimarc DMRC ... ... ...dd 41.75 24.20 85 26.35 -27.1tDigirad DRAD .22 13.8 ...dd 5.60 1.70 133 1.60 -37.9 DigitalAlly DGLY ... ... ...dd 4.95 1.70 33 2.55 -3.8 DigitlTurb APPS ... ... ...dd 2.59 .86 1973 2.11 +17.9 DimeCBc DCOM .56 3.0 20 22.65 17.75 232 18.55 -11.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 67

Diodes DIOD ... ... 53 35.36 22.06 362 31.81 +11.0 DiscCmA DISCA ... ... 11 30.25 15.99 9728 21.74 -2.9 DiscCmB DISCB ... ... 20 38.00 19.25 0 37.75 +52.2 DiscCmC DISCK ... ... 10 29.18 14.99 8366 19.89 -6.0tDishNetw h DISH ... ... 17 66.50 36.62 2850 37.09 -22.3 Diversicre DVCR .22 2.8 21 12.25 7.49 7.99 -20.2 DivrsRest SAUC ... ... 2 4.12 1.30 3 1.40 -12.5 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 2.85 -26.0 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.82 -35.3 DollarTree DLTR ... ... 13 116.65 65.63 2648 95.21 -11.3 DolphnEnt n DLPN ... ... ... 3.95 2.47 3 3.40 -5.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 30 15.24 -11.9 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 8.0 17 17.85 13.90 32 16.30 +7.2 Dorman DORM ... ... 21 88.50 60.93 178 65.00 +6.3 DovaPh n DOVA ... ... ... 37.00 16.98 60 28.87 +.2 DragVic n LYL ... ... ... 14.99 3.09 2 3.38 -22.5 DrprOkw n DOTA ... ... ... 9.87 9.71 2 9.85 +.7 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.72 +1.8 DropCar rs DCAR ... ... ... 13.52 1.85 179 2.13 -47.8tDropbox n DBX ... ... ... 31.60 27.84 16918 30.45 +6.9 DryShips s DRYS .15e ... 1 1862.00 .98 722 4.00 +13.3 DuluthH n DLTH ... ... 24 22.89 15.13 447 18.20 +2.0 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1052 60.65 -5.9 DurectCp DRRX ... ... ...dd 2.34 .75 2609 2.11 +128.9 Dynasil DYSL ... ... 8 2.06 1.09 3 1.27 +7.6 Dynatronic DYNT ... ... ...dd 3.75 2.10 4 3.00 +4.0 DynavaxT DVAX ... ... ...dd 24.45 5.00 2110 19.20 +2.7E -:E-Trade ETFC ... ... 26 58.49 32.25 2439 55.56 +12.1 eBay s EBAY ... ... 20 46.99 31.89 9373 41.01 +8.7 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 21 26.29 -2.4 EDAP TMS EDAP ... ... ...dd 3.85 2.07 29 2.33 -18.8 eHealth EHTH ... ... ...dd 28.59 10.41 99 14.59 -16.0 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 25 26.99 -5.9 ENDRA n NDRA ... ... ... 5.88 2.15 3 2.82 -42.0 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 10 .88 +.9 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 11 14.82 -5.4 EtfLonCanc CNCR ... ... ... 32.32 21.09 45 30.29 +27.4 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.25 -3.2 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.06 +.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.09 -4.2 EV Engy EVEP ... ... ...dd 1.68 .13 968 .16 -68.0 EXFO g EXFO ... ... ...cc 6.00 3.73 4 4.20 -3.4 EagleBncp EGBN ... ... 18 69.80 46.20 140 61.60 +6.4 EagBcMT EBMT .36 1.7 16 21.95 17.35 5 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.90 4.18 330 5.34 +19.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 16.04 -.8 EaglePhm EGRX ... ... 16 97.15 45.05 197 52.48 -1.8 EstWstBcp EWBC .80 1.3 20 69.25 48.07 1030 62.81 +3.3 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 40 31.50 19.95 44 29.55 +13.0 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 10 7.43 +84.4 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 sEV DivCrd s OKDCC ... ... ... 50.07 50.00 0 99.91 +99.6 Ebix Inc s EBIX .30 .4 25 87.50 52.40 184 76.75 -3.2 Echelon rs ELON ... ... ...dd 7.20 4.26 15 4.64 -16.2 EchoGLog ECHO ... ... ...cc 32.95 13.00 255 27.85 -.5 EchoStar SATS ... ... 13 62.50 52.11 185 54.01 -9.8tEco-StimE ESES ... ... ...dd 1.97 .98 230 .00 -20.8 EcologyEn EEI .40 3.6 ...dd 13.06 9.82 10 11.20 +6.7 EdgeTher n EDGE ... ... ...dd 17.77 7.30 98 16.99 +81.3 Edgewater EDGW ... ... ...dd 7.80 5.41 80 5.94 -4.8 EditasM n EDIT ... ... ...dd 45.02 13.12 2454 36.42 +18.5sEducDevel EDUC .36 1.4 43 25.25 6.25 43 25.25 +33.2seGain EGAN ... ... ...dd 8.00 1.30 841 8.25 +57.1tEgaletCp EGLT ... ... ...dd 5.60 .67 1094 .67 -33.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 36 10.15 -27.2 8Point3E n CAFD 1.12 9.5 13 15.92 11.51 235 11.76 -22.7 EksoBio n EKSO ... ... ...dd 4.77 .99 8083 2.07 -2.8 ElPolLoc h LOCO ... ... 43 14.85 9.05 484 9.50 -4.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 7 2.75 -3.2 ElbitSys ESLT 1.76 1.4 20 153.13 110.12 67 124.44 -6.6 EldorRsts ERI ... ... 44 38.45 17.30 815 33.60 +1.4 ElectSci ESIO ... ... 35 27.72 6.17 478 20.86 -2.7 ElectroSen ELSE ... ... 12 5.24 2.96 4 4.04 -.3 ElectArts EA ... ... 28 131.13 87.94 2655 126.44 +20.4 EFII lf EFII ... ... ... 51.15 25.28 635 26.77 -9.3 ElectrAc n ELEC ... ... ... 10.38 9.92 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 807 1.05 +29.5 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 8 3.73 -8.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 3 33.42 +10.1 Emcore EMKR 1.50e ... 26 12.20 4.90 149 5.90 -8.5 EmmisC rs EMMS ... ... 1 4.80 2.14 82 4.79 +36.1tEmpirRst rs NYNY ... ... ...dd 30.98 19.65 34 18.85 -30.2 EnantaPh ENTA ... ... 99 95.91 29.05 239 86.90 +48.1 EncoreCap ECPG ... ... 13 52.00 29.80 213 45.90 +9.0 EncorW WIRE .08 .1 17 58.70 37.30 73 55.80 +14.7tEndo Intl ENDP ... ... ...dd 14.15 5.77 4693 5.81 -25.0 Endocyte ECYT ... ... ...dd 11.54 1.17 1930 9.94 +132.2 Endologix ELGX ... ... ...dd 7.66 3.75 314 4.17 -22.1 EndurIntl EIGI ... ... ...dd 9.50 6.20 494 7.50 -10.7 Energous WATT ... ... ...dd 33.50 6.91 1074 17.09 -12.1 EngyFocus EFOI ... ... ...dd 3.55 1.51 18 2.40 -2.0 EnrgyRec ERII ... ... ...cc 11.30 6.13 258 8.33 -4.8tEnrgXXi hn EGC ... ... ...dd 30.42 3.66 844 3.82 -33.4 Enphase ENPH ... ... ...dd 4.97 .65 1892 4.92 +104.1 EnsignGp s ENSG .18 .7 32 29.24 16.50 226 27.12 +22.2 EnstarGp ESGR ... ... 13 237.30 180.50 46 210.90 +5.1 EntegraFn ENFC ... ... 32 30.70 22.00 18 29.15 -.3 Entegris ENTG .28 .7 38 38.25 21.78 1059 37.60 +23.5 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 8 35.65 +4.7 EntFinSv EFSC .44 .9 19 49.97 36.65 102 47.40 +5.0 Epizyme EPZM ... ... ...dd 21.40 9.30 384 19.25 +53.4 ePlus s PLUS ... ... 20 97.75 63.76 137 76.75 +2.1 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 450 409.61 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.80 -.9 EqtyBcsh n EQBK ... ... 29 40.77 29.13 61 38.79 +9.5 Ericsson ERIC .13e 2.0 ... 7.47 5.52 4900 6.46 -3.3 ErieInd ERIE 3.36 2.9 31 129.73 106.63 55 115.60 -5.1 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.60 -6.4 Escalade ESCA .50f 3.6 14 14.38 11.31 16 13.75 +11.8 Esperion ESPR ... ... ...dd 82.68 30.95 549 71.79 +9.0 EsqFnHld n ESQ ... ... ... 25.92 14.51 38 24.70 +25.1tEssaPhm g EPIX ... ... ...dd 3.23 .15 390 .20 -11.0 Essendant ESND .56 7.1 15 18.30 7.25 313 7.90 -14.8 EstreAm n ESTR ... ... ... 11.01 8.39 7 10.25 +18.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 40 29.15 9.60 2796 27.36 +33.8 EuroTech CLWT ... ... ... 5.65 2.55 7 2.60 -21.5 Euronet EEFT ... ... 20 101.07 76.26 458 87.20 +3.5 Euroseas rs ESEA ... ... ... 2.73 1.13 27 2.25 +32.1 Ever-Glory EVK ... ... 8 3.45 1.96 9 3.35 +42.6 Everbrdg n EVBG ... ... ...dd 38.78 19.45 347 38.50 +29.5 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 121 7.75 +3.3 EvineLive EVLV ... ... ... 1.62 .89 209 1.00 -28.6 EvofemBio EVFM ... ... ...dd 12.56 .30 16 7.02 +260.0 Evogene EVGN ... ... ...dd 5.75 2.66 9 3.15 +2.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 61 2.05 -9.3 Evolus n EOLS ... ... ... 12.97 9.60 144 10.80 -6.1 EvolvgSys EVOL .44 8.3 14 5.85 4.00 13 5.30 +12.8 ExOne XONE ... ... ...dd 14.43 6.72 126 7.39 -12.0 ExactSci h EXAS ... ... ...dd 63.60 21.56 1906 45.10 -14.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 346 41.92 +1.5 ExelaTch n XELA ... ... ... 10.03 4.37 83 5.42 +5.2 Exelixis EXEL ... ... 48 32.50 18.03 3536 23.36 -23.2 ExlSvcHld EXLS ... ... 41 64.34 45.05 227 56.66 -6.1 Expedia EXPE 1.20 1.1 42 161.00 98.52 2478 106.84 -10.8 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1176 62.33 -3.6 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 108 78.25 +10.1 ExpScripts ESRX ... ... 9 85.07 55.80 7587 71.70 -3.9 ExtrOilGs n XOG ... ... ... 19.03 11.31 1184 11.91 -16.8 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1013 12.17 -2.8tEyegatePh EYEG ... ... ... 2.58 .44 454 .40 -62.8 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 1 8.73 -12.0 Ezcorp EZPW ... ... 20 14.30 7.55 516 13.55 +11.1F -:F5 Netwks FFIV ... ... 20 153.91 114.63 591 147.60 +12.5 FAT Br n FAT .12p ... ... 13.99 6.65 1 6.88 -22.8 FC GlbRlty FCRE ... ... ... 1.55 .70 10 .92 +.5 FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 1216 50.59 +8.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 11 36.12 -1.0 FNCB Bc n FNCB ... ... ... 9.95 8.89 3 9.25 FRP Hldgs FRPH ... ... 19 59.95 36.83 73 55.65 +25.8 FS Bncp FSBW .44 .8 12 59.81 35.80 11 53.07 -2.7 FSB Bcp n FSBC ... ... ... 18.23 14.21 16.83 -1.0tFTD Cos FTD ... ... ...dd 20.73 3.99 363 3.95 -45.1 Facebook FB ... ... 30 195.32 138.77 125959 160.06 -9.3 FDaves DAVE ... ... ...dd 9.65 3.38 24 7.15 +9.2 Fanhua FANH .52e 1.9 47 33.81 7.31 312 27.61 +27.7 FarmerBrs FARM ... ... ...dd 37.35 28.75 52 31.40 -2.3 FarmMer s FMAO .52 1.3 17 44.00 24.00 14 40.34 -1.1 FarmCB FFKT .50 1.3 17 44.30 32.60 25 39.70 +3.1 FarmersNB FMNB .28f 2.0 17 15.95 12.65 21 14.05 -4.7 FaroTech FARO ... ... ...dd 63.90 31.90 81 60.10 +27.9 Fastenal FAST 1.48f 2.7 28 58.74 39.79 2981 54.93 +.4 FateThera FATE ... ... ...dd 14.45 2.52 446 11.57 +89.4 Fauquier FBSS .48 2.3 41 22.25 17.24 14 20.93 -4.4 FedlStAc n FSAC ... ... ... 9.80 9.65 8 9.77 +.6 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 0 10.27 +.2 FedNatHld FNHC .32 2.0 21 17.66 9.78 51 16.05 -3.1 FenncPhr n FENC ... ... ... 13.95 7.55 64 10.90 +8.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 4733 10.80 -33.3 Fibrocll rs FCSC ... ... ...dd 4.64 .51 209 .61 -4.7 FibroGen FGEN ... ... ...dd 63.00 22.75 494 48.80 +3.0 FidD&D n FDBC .96 2.0 ... 52.00 33.09 6 48.60 +17.7 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 53 282.79 +4.3 FidelSo LION .48 2.1 17 24.96 20.08 98 23.10 +6.0 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 123 12.91 -15.0 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 4 25.51 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 294 18.45 -2.9 FifthThird FITB .64 2.0 12 34.57 23.20 4925 32.12 +5.9 FifthT pf FITBI 1.66 5.6 ... 30.90 27.00 7 29.46 +3.4 51job JOBS ... ... ...cc 89.31 34.88 141 87.61 +44.0 FinTcII n FNTE ... ... ... 11.76 9.70 139 9.95 +.3 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.14 10.80 +2.9 FinclEngin FNGN .32f .9 44 45.00 24.45 492 34.85 +15.0 FnclInst FISI .96f 3.2 15 35.35 25.65 37 30.35 -2.4tFinisar FNSR ... ... 13 29.07 16.29 3835 16.17 -20.5 FinLine FINL .46f 3.3 31 16.38 6.90 17025 13.83 -4.8 FinjanH FNJN ... ... 5 4.06 1.49 269 3.05 +41.2 FireEye FEYE ... ... ...dd 18.84 11.82 2541 17.31 +21.9 FstBcpME FNLC .96 3.4 16 32.33 25.00 15 28.24 +3.7 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 99 35.88 +1.6 FstBcMiss FBMS .20f .6 20 35.10 26.05 24 32.00 -6.4 FstBkNJ FRBA .12f .9 31 14.95 11.15 38 14.00 +1.1 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 125 30.08 +.5 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 17 25.10 +13.5 FrstCap FCAP .92f 2.3 19 43.02 29.81 39.46 +7.4 FCtzBA FCNCA 1.40 .3 21 463.44 319.40 47 424.84 +5.4 FCmtyBsh FCBC .72a 2.4 19 32.24 23.94 51 29.44 +2.5 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 36 22.75 +.7 FtConnBcp FBNK .64f 2.5 19 28.50 23.20 33 25.85 -1.1 1stCnstBn FCCY .24 1.2 17 20.70 16.15 6 20.30 +10.9 FstDeFn FDEF 1.20f 2.1 18 59.85 47.01 70 56.65 +9.0 FFnclOH FFBC .76f 2.8 18 29.65 22.80 276 27.40 +4.0 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 211 47.20 +4.8 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 34 42.55 -6.2 FstFnNwst FFNW .28 1.7 19 18.08 13.13 13 16.53 +6.6 FstFound s FFWM ... ... 24 19.84 15.03 150 18.60 +.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 14 26.17 +4.7 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 265 28.15 -3.5 FIntntBcp INBK .24 .7 15 42.40 25.48 32 36.40 -4.6 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 25.73 -3.0 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 101 39.40 -1.6 FstMerch FRME .72 1.7 20 45.42 36.73 138 41.96 -.2 FstMidIll FMBH .68f 1.8 17 42.03 31.05 20 36.96 -4.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 532 24.69 +2.8 FstNwBc n FNWB ... ... 58 18.35 15.00 15 16.83 +3.3 FstSavFin FSFG .60f .8 18 80.01 48.16 3 72.00 +26.3 FstSolar FSLR ... ... 78 76.61 25.56 1285 74.02 +9.6 1stSource SRCE .88f 1.7 20 54.65 43.58 91 50.68 +2.5 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 289 78.38 +9.0 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.32 -.1 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.50 -2.4 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 6 36.02 +.9 FT Europe FEP .79e 2.0 ...q 42.49 31.65 87 39.75 +1.8 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 120 22.29 +9.2 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 13 16.81 +8.3 FT China FCA .68e 2.2 ...q 34.79 21.00 5 30.90 +4.1 FT Japan FJP .77e 1.4 ...q 63.38 49.50 16 56.94 -5.0 FT SKorea FKO .24e .8 ...q 32.08 23.79 18 29.56 +.1 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 65 62.38 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 259 29.21 +4.7 FT Germny FGM .41e .8 ...q 55.51 38.99 23 50.02 -2.3 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 5 24.51 -7.6 FT UK FKU .94e 2.4 ...q 42.89 34.40 2 39.93 +.2 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 13 52.19 -1.0 FT HKong FHK 2.82e 6.6 ...q 46.25 35.94 42.46 +.1 FT Taiwan FTW 1.47e 3.8 ...q 39.00 34.18 38.79 +8.2 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 43 45.05 +3.9 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 4 43.36 -2.3 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 9 44.94 +2.4 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 19 30.75 +1.9 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.09 -4.3 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.70 -5.6 FtTrOpp n FIXD ... ... ... 52.92 49.20 48 49.30 -2.9 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 2 50.13 -1.7 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 101 17.72 -6.8 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 47 36.22 +2.9 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.28 168 51.30 -.7 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 3 18.16 -2.5 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 8 22.22 -4.7 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 38 48.69 -4.8 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.91 -5.0 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 191 59.95 -.1 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 69 29.90 +.1 FT SSICv FCVT ... ... ...q 32.38 26.43 197 29.65 +3.5 FT DWF5 FV .18e .6 ...q 31.03 23.49 324 29.32 +6.3 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 17 25.77 -6.0 FT US Eq RNDV ... ... ... 23.04 19.30 2 20.70 -4.6 FT SmCap RNSC ... ... ... 22.89 19.03 1 20.85 -3.1 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.02 -3.2 FT LgCap RNLC ... ... ... 23.11 19.67 1 21.51 -1.2 FT DevInt RNDM ... ... ... 55.12 48.94 1 51.22 -1.8 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 24.46 -5.7 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 11 24.19 -5.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 96 33.91 +12.0 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 21.01 -2.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 14 20.79 -2.9 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 20.08 -4.9 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 121 29.84 +1.6 FTDorW n FVC ... ... ... 28.96 21.88 333 27.30 +6.3 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 143 22.26 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 9 43.19 +2.4 FT MunHI n EMHI ... ... ... 53.47 49.45 85 50.08 -.8 FT RivAsia RFAP .32e ... ... 64.93 53.74 17 58.92 -2.7 FT RivDev RFDI .70e ... ... 68.99 55.70 60 63.64 -.7 FT RvfrDyE RFEM ... ... ... 79.04 58.41 14 74.82 +6.2 FT RivEur RFEU .82e ... ... 70.58 56.08 6 65.17 -.3 FT CA Mun FCAL ... ... ... 51.90 48.91 2 50.10 -2.9 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 120 50.80 -.4 FTN100ExT QQXT .16e .3 ...q 52.82 43.82 5 48.67 +.1 FsTrGrEn QCLN .11e .5 ...q 21.73 16.22 11 20.10 -1.0 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.69 -1.2 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 6 28.42 -1.2 FTCloudC SKYY .13e .3 ...q 52.10 37.84 173 49.66 +8.2 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 1 40.80 -3.3 FT GblAg rs FTAG ... ... ...q 29.98 24.24 0 25.94 -7.9 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.35 -.2 FT Cybersc CIBR ... ... ...q 26.13 20.59 195 25.31 +9.4 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.68 1 37.28 +5.3 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 153 48.08 +.1 FTTactHY HYLS 2.88 6.1 ...q 49.76 47.28 74 47.60 -2.0 FT GlbCmd FTGC ... ... ...q 21.28 18.97 59 20.82 +.5 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.56 51 52.51 -1.9 FTNDXEq QQEW .33e .6 ...q 63.55 50.67 19 59.85 +3.3 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 59 53.30 +1.7 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 7 53.26 +2.0 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.59 -9.5 FstUtdCp FUNC .36f 1.9 20 20.25 13.65 6 18.95 +8.9 First LI s FLIC .60 2.1 11 33.50 25.60 57 27.95 -1.9 FsthdTech SVVC ... ... ...q 12.74 7.29 16 11.86 +32.4 FstSvc n FSV .54f .8 38 74.49 57.17 30 70.97 +1.5 Fiserv s FISV ... ... 34 74.46 57.41 1941 71.28 +8.7 FiveBelow FIVE ... ... ...cc 73.55 41.75 1418 71.71 +8.1 FivePrime FPRX ... ... ...dd 48.87 15.66 587 17.58 -19.8 FiveStar FVE ... ... ...dd 2.20 1.23 20 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 15.91 295 31.57 +26.9 Flex Ltd FLEX ... ... 19 19.71 14.70 5583 16.98 -5.6 FlexPhm n FLKS ... ... ...dd 8.98 2.68 105 7.05 +102.0 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 93.19 -1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 62.71 -1.4 FlxRAstAlo ASET ... ... ... 29.37 26.33 0 26.87 -6.5 FlxUSQLgC QLC ... ... ...q 35.78 28.72 21 33.38 +.1 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 1 51.10 -6.7 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 49.17 -3.4 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 8 23.27 -1.3 FlexSh n FPAY ... ... ... 6.56 2.63 1 3.04 -20.1 FlexionTh FLXN ... ... ... 32.25 16.51 583 24.15 -3.6 Flexstl FLXS .88 2.4 ... 57.79 34.74 59 36.53 -21.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 160 5.84 -.8 FlushFn FFIC .80f 2.9 19 31.69 24.27 62 27.32 -.7 Foamix FOMX ... ... ... 7.45 4.03 139 5.13 -14.6 FogoChao n FOGO ... ... 16 17.05 10.30 153 15.70 +35.3 Fonar FONR ... ... 9 33.90 17.20 32 27.40 +12.5 ForeScTc n FSCT ... ... ... 37.79 21.56 827 31.01 -2.8tForshtAut n FRSX ... ... ... 11.70 3.54 36 3.82 -5.2 FormFac FORM ... ... 24 18.65 10.45 675 14.25 -8.9 FormulaSy FORTY .34e 1.0 ... 45.65 34.50 0 35.30 -12.9 ForrestR FORR .80f 1.9 40 47.75 36.95 46 42.00 -5.0 Forterra n FRTA ... ... 48 20.47 3.02 307 8.09 -27.1 Fortinet FTNT ... ... ...cc 55.18 35.44 978 54.58 +24.9 FortressBio FBIO ... ... ...dd 5.54 3.13 152 4.98 +24.8 FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 3 22.95 +.9 ForwrdA FWRD .60 1.1 25 64.80 45.86 125 52.93 -7.9 Forward h FORD ... ... 25 4.45 1.02 21 1.47 +19.5 ForwdPh FWP 23.12e ... ... 9.70 2.70 29 2.82 -23.4 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1203 12.97 +66.9 Foster FSTR .16 .6 ...dd 30.30 11.80 28 25.40 -6.4 FndtnMed FMI ... ... ...dd 87.10 29.90 286 82.45 +20.9 FoxFactory FOXF ... ... 32 46.80 26.40 414 35.00 -9.9tFrancesca FRAN ... ... 5 16.50 4.64 1590 4.80 -34.3 FrankElec FELE .43 1.1 24 47.20 36.00 161 40.60 -11.5 FredsInc FRED .24 8.5 ...dd 16.27 2.36 1628 2.82 -30.4 FrghtCar lf RAIL .36 2.8 ...dd 20.46 12.07 97 13.04 -23.7 FreqElec FEIM ... ... ...dd 11.05 7.53 7 8.82 -5.7 Freshpet FRPT ... ... ...dd 20.85 10.55 464 16.30 -14.0sFronteo FTEO ... ... ... 15.00 9.06 0 15.38 +22.9 FrontC pf FTRPR 11.13 103.2 ... 29.87 7.68 162 10.78 +23.8 Frontr rs FTR 2.40 34.1 ... 32.85 6.08 1648 7.04 +4.1 FuelTech FTEK ... ... ...dd 1.83 .71 64 1.27 +13.4 FuelCell rs FCEL ... ... ...dd 2.49 .80 515 1.82 +7.1 FulgentG n FLGT ... ... ... 11.10 2.73 47 3.81 -13.0 FulingGbl n FORK ... ... ... 6.00 2.65 19 4.40 +11.4 FullHseR FLL ... ... ...dd 4.10 2.10 67 3.15 -19.0 FultonFncl FULT .48f 2.6 18 19.90 16.45 1182 18.15 +1.4 Funko n FNKO ... ... 40 9.90 5.81 360 7.58 +14.0 FusionTel FSNN ... ... ...dd 4.42 1.11 162 3.02 -19.5 FutFintch lf FTFT ... ... ... 8.00 1.30 83 2.36 -43.4 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.36 +14.3G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.07 -1.7sG1Thera n GTHX ... ... ... 41.98 12.04 233 41.12 +107.3tGCI Lb A n GLIBA ... ... ... 55.47 50.70 386 51.30 -6.3 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 27 23.17 +1.8 GDS Hld n GDS .46p ... ... 31.77 6.90 393 27.70 +22.9 GSI Tech GSIT ... ... ...dd 8.94 6.05 25 8.39 +5.4 GSV Cap GSVC ... ... 7 9.39 3.83 1294 7.45 +36.6 GTY Tch n GTYH ... ... ... 10.49 9.75 62 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 1530 36.49 -1.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 238 17.97 +41.4 GW Pharm GWPH ... ... ...dd 143.37 92.65 290 115.03 -12.9 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 0 8.89 +6.9 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 9.30 373 16.15 +30.2 Galapag n GLPG ... ... ... 121.09 72.90 64 101.75 +8.5 GalectinTh GALT ... ... ... 6.74 1.28 323 4.42 +32.3 GalmedPh GLMD ... ... 6 12.22 3.61 41 5.86 -36.0 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 32.05 1482 33.22 -10.2 GamngPtrs GPIC .12e ... ... 12.50 9.13 9.94 -11.6 Garmin GRMN 2.04 3.5 16 65.96 48.50 789 58.69 -1.5 GarrisnCap GARS 1.12 13.7 8 9.88 7.77 53 8.20 +1.1 Gemphire n GEMP ... ... ... 21.59 6.07 84 6.80 -14.4 Gencor s GENC ... ... 42 18.45 14.20 10 16.50 -.3 GenFin GFN ... ... ...dd 7.50 4.50 30 7.40 +8.8 GenFin pfC GFNCP 9.20 9.1 ... 104.67 90.31 1 100.65 +.2 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 4 25.51 +1.0 GeneticT rs GENE ... ... ... 2.05 .70 63 1.24 +6.9 GeniusBr n GNUS ... ... ... 5.01 2.01 20 2.77 +1.9 GenMark GNMK ... ... ...dd 13.67 3.63 209 5.45 +30.7 GenoceaB GNCA ... ... ...dd 7.29 .79 1136 1.14 -1.7 Genomic GHDX ... ... ...dd 37.50 26.54 208 31.71 -7.3 Gentex GNTX .44f 1.9 18 24.07 16.59 1630 23.18 +10.6 Gentherm THRM ... ... 28 40.80 29.50 170 34.20 +7.7 GeospcT hs GEOS ... ... ...dd 18.71 9.18 52 10.05 -22.5 GerABcp s GABC .60f 1.8 20 39.02 28.71 42 33.37 -5.5 GeronCp GERN ... ... ...dd 6.68 1.74 24368 5.98 +232.2 Gevo rs GEVO ... ... ...dd 1.36 .42 119 .50 -15.8 Gibraltar ROCK ... ... 18 41.40 25.61 224 34.45 +4.4 GigaMda rs GIGM ... ... ...dd 4.37 2.62 5 2.78 -8.7 GilatSatell GILT ... ... ...dd 9.22 4.12 15 8.56 +10.7 GileadSci GILD 2.28f 3.0 9 89.54 63.76 7245 75.54 +5.4 GlacierBc GBCI .84a 2.2 22 41.24 31.38 322 38.31 -2.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 164 8.65 -6.1 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 3 24.95 -3.5 GladstnCm GOOD 1.50 8.8 ...dd 23.35 16.78 109 17.09 -18.9 GladCm pfA GOODP 1.94 7.5 ... 27.25 25.25 0 26.00 -1.6 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.25 2 26.09 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 1 24.94 -3.7 GladstInv GAIN .78f 7.7 15 11.50 8.63 134 10.12 -9.3 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 0 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.32 -.5 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 5 25.18 -1.7 GladstLnd LAND .53f 4.2 94 14.29 10.77 105 12.70 -5.4 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.72 -.5 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.00 +8.5 GblBldT n GBT ... ... ...dd 68.05 24.03 783 50.15 +27.4 GblEagEnt ENT ... ... ...dd 3.84 1.21 381 1.47 -35.8tGlbIndem GBLI ... ... 19 49.91 34.13 56 33.83 -19.5 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.95 1 25.65 -.8 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 6 25.95 +.3 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 3 4.24 -8.0 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 18 8.86 -5.1 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 18 14.05 -9.6 GblXSocM SOCL ... ... ...q 39.03 24.41 272 36.00 +9.3 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 18 31.56 +2.2 GblX SupDv EFAS ... ... ... 19.06 16.36 2 17.74 -2.0 GblXYldco YLCO .51 4.3 ...q 12.89 11.25 17 11.73 -6.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 960 24.03 +1.4 GlbXCon ef KRMA ... ... ... 20.83 16.61 4 19.54 +.6 GblXMilTh MILN ... ... ... 21.10 16.21 11 20.26 +5.2 GbX Longv LNGR ... ... ... 21.38 16.86 3 19.70 +1.3 GlX Intrn n SNSR ... ... ... 21.41 17.21 25 20.45 +3.0 GbX HlthW BFIT ... ... ... 17.70 15.16 2 17.40 +4.4 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 3 14.40 -5.9 GlX Fintc n FINX ... ... ... 24.62 15.85 49 23.83 +8.6 GlXCatholc CATH ... ... ... 35.58 28.31 21 32.75 -.5tGlobusM rs GLBS ... ... ... 5.44 .86 367 .84 -26.8 GluMobile GLUU ... ... ...dd 4.95 2.09 1970 3.86 +6.0 GlycoMim GLYC ... ... ...dd 26.05 3.82 1045 17.24 +2.7 Gogo GOGO ... ... ...dd 14.76 8.52 913 8.78 -22.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 790 27.69 -7.1 GolLNGPt GMLP 2.31 13.3 ... 23.49 17.07 225 17.35 -23.9 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 23 25.25 -3.0tGoldBull n DNJR ... ... ... 4.90 4.60 42 4.50 -5.1 GoldenEnt GDEN ... ... 22 34.75 12.86 520 24.07 -26.3 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 190 8.09 -.7 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 165 17.96 -1.3 GoodTimes GTIM ... ... ...dd 3.78 2.25 23 3.04 +14.8tGoodyear GT .56 2.1 9 36.78 26.58 2897 26.88 -16.8 GoPro GPRO ... ... ...dd 11.89 4.56 3613 4.73 -37.5 GordPoin n GRAQ ... ... ... 9.77 9.70 125 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 23 10.35 +3.5 GorsHl A n GSHT ... ... ... 11.24 9.30 2 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.69 +3.2tGovPrpIT GOV 1.72 13.3 21 22.99 13.01 1514 12.94 -30.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 25 25.16 -2.6 GrCanyEd LOPE ... ... 25 109.82 67.76 231 106.33 +18.8 Gravity rs GRVY ... ... 47 108.97 13.18 33 90.45 -4.3 GrElCp hn GECC 1.00 10.9 ... 11.67 8.76 9 9.17 -6.8 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 4 25.40 -.2tGrElm25 n GECCM 1.69 6.9 ... 24.80 24.20 1 24.38 -.4 GrElm hn GEC ... ... ... 4.40 3.00 2 3.70 -8.6 GrLkDrge GLDD ... ... ...dd 5.70 3.60 182 4.35 -19.4 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 44 50.55 -2.1 GreenBncp GNBC ... ... 19 24.40 15.90 165 22.40 +10.3 GreenBrick GRBK ... ... 17 12.20 8.20 30 10.70 -5.3 GreenPlns GPRE .48 2.8 24 26.05 15.60 402 17.10 +1.5 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 18 17.55 -6.1 GrCB NY s GCBC .39 1.0 28 38.00 22.16 3 37.35 +14.6tGreenlight GLRE ... ... ...dd 23.15 15.30 405 15.45 -23.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 506 8.64 -5.6 Griffin GRIF .40f 1.1 29 37.50 27.71 1 37.40 +1.9 GrifolsSA s GRFS .38e 1.9 ... 25.18 18.09 318 20.52 -10.5 Groupon GRPN ... ... ... 5.99 2.90 10188 4.45 -12.7 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 77 39.22 -5.4 GrpoFin GGAL .12e .2 ... 73.45 36.09 202 64.66 -1.8 GuarntyBc GBNK .66 2.3 20 30.42 22.90 84 28.50 +3.1 GuarBcs n GNTY .56 1.7 21 37.36 28.00 25 33.18 +8.3 GuarFBc GFED .48f 2.1 16 23.71 15.89 1 22.82 +2.2tGulfIsland GIFI .04 .5 ...dd 13.95 7.70 122 7.70 -42.6 GulfRes GURE ... ... 2 2.05 1.35 29 1.44 -2.0 GulfportE GPOR ... ... 4 17.82 8.11 3541 9.63 -24.5 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.67 +2.9H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 403 39.37 -3.1 HD Supply HDS ... ... 15 42.25 28.97 1658 38.04 -5.0 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.83 -1.4 HMS Hldgs HMSY ... ... 37 20.90 11.01 737 17.14 +1.1 HTG Mol h HTGM ... ... ...dd 12.01 1.59 2550 4.06 +100.0 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.55 -4.3 HabitRest HABT ... ... 38 19.75 8.10 243 8.65 -9.4 HackettGp HCKT .30f 1.8 20 20.36 13.24 115 16.71 +6.4 Hailiang n HLG ... ... ... 70.08 7.02 68 68.66 +51.9 HainCels lf HAIN ... ... ... 45.61 31.01 1018 33.00 -22.2 HalladorE HNRG .16 2.3 6 8.42 4.79 80 7.00 +14.9 HallmkFn HALL ... ... ...dd 11.83 8.62 44 9.01 -13.6 Halozyme HALO ... ... 51 21.48 11.41 1433 19.43 -4.1 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.90 -3.3 HamilLa n HLNE .70 1.8 ... 40.43 17.32 119 38.29 +8.2 HancHld HBHC .96 1.8 21 56.40 41.05 1286 52.20 +5.5 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.28 -3.0 HanmiFin HAFC .96f 3.1 17 33.10 25.45 187 30.65 +1.0 Hanwha rs HQCL ... ... ... 9.50 6.09 19 7.68 +9.4 HarbrOne n HONE ... ... ... 22.29 15.92 103 17.95 -6.3 Hardinge HDNG .08 .4 37 19.47 9.97 162 18.37 +5.5 Harmonic HLIT ... ... ...dd 6.05 2.80 407 3.85 -8.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 104 5.00 +51.5 HarvCapCr HCAP 1.14a 10.8 7 14.12 10.03 13 10.59 -3.4 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 3 25.10 -1.4tHasbro HAS 2.28 2.7 27 116.20 84.06 755 85.08 -6.4 HawHold HA .48 1.3 6 59.45 32.40 1104 36.20 -9.2 HawaiiTel HCOM ... ... ...dd 31.91 22.20 13 26.88 -12.9 Hawkins HWKN .88 2.7 17 53.50 31.95 24 32.95 -6.4 HawthornB HWBK .28 1.4 16 21.64 16.64 20.40 -1.7 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 13 9.95 +.5 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 106 37.96 +18.4 HlthCSvc HCSG .77f 1.8 36 56.20 41.05 1334 42.72 -19.0 HlthInsInn HIIQ ... ... 19 37.38 12.65 287 29.75 +19.2 HealthEqty HQY ... ... 96 68.75 37.62 925 63.50 +36.1 HlthStrm HSTM 1.00e ... 80 31.53 21.15 96 24.94 +7.7tHrtlndEx HTLD .08 .4 20 25.22 18.71 509 18.75 -19.7 HeartFn HTLF .52a 1.0 18 56.40 42.10 151 53.35 -.6 HeatBio rs HTBX ... ... ... 9.00 1.71 107 1.84 -52.0 HebronTc n HEBT ... ... ... 4.26 1.63 4 1.76 -33.1 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 179 31.80 +29.5tHelenTroy HELE ... ... 13 102.88 81.65 165 82.15 -14.7 HeliMAn h HMNY ... ... ... 38.86 2.20 2289 3.06 -51.5 HemisMda HMTV ... ... ... 13.20 10.50 54 11.55 HennesAd s HNNA .40f 2.2 9 20.00 13.88 13 17.80 +7.6 HSchein s HSIC ... ... 26 93.50 62.56 1589 65.54 -6.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 84 16.58 +8.2 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 322 30.35 -1.5 HeritCryst HCCI ... ... 26 25.20 12.85 51 23.35 +7.4 HernTher h HRTX ... ... ...dd 32.70 12.70 1294 28.80 +59.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 7.21 +.8 HeskaCorp HSKA ... ... 41 115.00 56.59 119 80.04 -.2 Hexindai n HX ... ... ... 17.00 10.20 22 11.51 +4.2 Hibbett HIBB ... ... 14 30.03 9.40 751 23.50 +15.2 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 222 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 33 3.55 -4.1sHghwyH HIHO .32e 6.1 ... 5.00 3.10 64 5.22 +24.4 HimaxTch HIMX .24e 3.5 40 13.95 6.40 2276 6.86 -34.2 HingmSv HIFS 1.36a .7 18 242.00 166.45 4 205.45 -.7 Histogenics HSGX ... ... ...dd 3.35 1.59 95 2.72 +32.7 Holl ysys HOLI .12e .5 22 28.35 15.08 286 24.74 +11.1 Hologic HOLX ... ... 14 46.80 35.33 2704 37.67 -11.9 HomeBLA HBCP .60f 1.4 19 47.20 32.52 21 42.79 -1.0 HomeBcs s HOMB .44 1.9 20 27.75 20.82 776 23.00 -1.1 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 22 32.60 24.00 151 29.00 +.2 HometBk n HMTA ... ... ... 11.95 9.51 11.95 +6.9 HomeTrBc HTBI ... ... 27 28.00 21.40 64 26.40 +2.5 HookerFu HOFT .56 1.5 15 52.75 30.00 58 36.85 -13.2 HopeBcp HOPE .52 2.8 15 19.92 15.10 457 18.25 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.66 +3.9 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 63 29.95 +7.7 HorizPhm HZNP ... ... ...dd 16.02 9.45 1933 14.29 -2.1 HorizTFn HRZN 1.20 11.2 10q 11.88 9.66 39 10.67 -4.9 Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.67 73 24.39 -.6 HorzDAX DAX .60m 2.0 ... 34.00 26.60 7 30.15 -4.6 Hortonwks HDP ... ... ...dd 22.00 9.10 813 20.55 +2.2 HospPT HPT 2.08 8.5 9 32.68 23.83 997 24.36 -18.4 HostessBr n TWNK ... ... 31 17.18 11.00 570 14.34 -3.2 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 447 7.45 -19.9 HoustWC HWCC .12m 1.7 ... 7.80 4.70 48 7.15 -.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 4 7.01 -6.5 HowardBcp HBMD ... ... 31 24.20 16.70 37 19.30 -12.3 HubGroup HUBG ... ... 26 52.25 33.18 303 42.50 -11.3 HudsonGbl HSON .20 10.0 ...dd 2.44 1.05 246 2.00 -11.1tHudsonTc HDSN ... ... 17 10.40 4.57 666 4.43 -27.0 HuntJB JBHT .96 .8 32 126.49 83.35 906 120.18 +4.5 HuntMar un HUNTU ... ... ... 10.90 9.53 0 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.82 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 7283 15.28 +4.9 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 15 27.35 -2.8 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.95 -.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 4 23.98 -4.3 Hurco HURC .44f 1.0 18 50.33 27.10 27 45.30 +7.6 HuronCon HURN ... ... ...dd 46.85 29.53 136 36.90 -8.8 HutChMd n HCM ... ... ... 42.25 18.00 89 30.51 -22.6 HuttigBld HBP ... ... ...dd 9.24 4.89 84 5.11 -23.2 Hydrognc HYGS ... ... ...dd 12.00 6.30 36 8.70 -21.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .8 61 166.64 72.35 786 163.48 +33.7 ICAD ICAD ... ... ...dd 6.07 2.93 50 3.28 -4.7 ICC Hld n ICCH ... ... ... 18.00 14.20 15.42 -5.2 ICF Intl ICFI .14p ... 18 62.00 40.20 115 58.95 +12.3 ICU Med ICUI ... ... ...cc 265.28 144.25 121 253.90 +17.5 IClickInt n ICLK ... ... ... 11.40 5.05 152 8.05 -11.0 ID Syst IDSY ... ... ...dd 8.05 5.50 11 6.58 -5.2 IdexxLab s IDXX ... ... 64 207.14 146.09 563 197.30 +26.2 IES Hldgs IESC ... ... 25 20.32 14.05 62 15.30 -11.3 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 79 8.94 -31.2 IHS Mark INFO ... ... 38 49.49 39.40 2518 48.03 +6.4 II-VI IIVI ... ... 28 53.08 27.25 648 43.40 -7.6 ILG Inc ILG .70f 2.2 37 34.92 19.02 988 32.48 +14.0 INTLFCStn INTL ... ... 17 46.96 33.11 93 42.95 +1.0 IPG Photon IPGP ... ... 38 264.11 116.82 400 240.50 +12.3 iPass IPAS ... ... ...dd 1.51 .28 316 .39 -26.0 iPicEnt n IPIC ... ... ... 17.00 10.50 7 12.75 -15.8 IQ US Lg n CLRG .08e ... ... 27.80 24.16 57 25.23 -.2 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.17 5 44.40 -21.4 IRhythm n IRTC ... ... ...dd 68.07 32.10 143 62.66 +11.8 iRobot IRBT ... ... 32 109.78 55.77 473 67.70 -11.7 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 30 75.53 +2.4 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.16 312 42.32 -2.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 378 52.07 +4.3 iShNewZea ENZL 2.01e 4.0 ...q 50.42 41.31 10 50.05 +5.4siSh1-3yITB ISHG .20e .2 ...q 87.66 78.09 9 87.53 +4.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 982 94.23 -4.4 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 65 77.94 +9.6 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1548 23.24 -.3 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 2623 77.74 +1.9 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 3 32.15 -2.3 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 51 9.72 +4.3 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 324 49.55 -.8 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3064 71.73 -.5 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1603 64.91 +.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 4069 111.76 -3.7 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 34 48.51 -2.0 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 4185 102.42 -3.0 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1729 83.46 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 8 40.63 -1.3 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 94 29.49 -1.7 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.23 20 58.47 +1.1 iShs SOX SOXX 1.55e .8 ...q 198.84 129.86 776 187.01 +10.1 iShIndia50 INDY .15e .4 ...q 39.29 31.73 106 35.23 -5.1 iShNsdBio s IBB ... ... ...q 119.30 94.20 3023 108.11 +1.3 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 1037 104.24 -2.2 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 107 108.23 -3.4 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 432 106.74 -2.3 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 391 103.74 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 492 120.18 -1.6 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 731 52.98 -4.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 1563 55.32 +2.9 iShShtTrB SHV .03e ... ...q 110.41 110.18 1226 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1952 37.43 -1.7 iShCrShUS s ISTB ... ... ... 50.47 49.12 129 49.22 -1.2 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 116 175.18 +3.0 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 307 4.26 +80.5 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 420 79.35 +2.4 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 9 27.12 -4.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 27.10 -3.6 Icahn Ent IEP 7.00f 12.3 24 62.79 47.06 66 56.87 +7.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 68

IchorHld n ICHR ... ... 13 35.51 16.82 1192 26.15 +6.3 Icon PLC ICLR ... ... 32 124.65 76.46 254 121.37 +8.2 IconixBrnd ICON ... ... 1 8.30 1.10 882 1.17 -9.3 IdealPower IPWR ... ... ...dd 3.40 1.06 109 1.16 -18.3 Identive lf INVE ... ... ...dd 7.58 2.55 22 3.72 +11.4 IderaPhm IDRA ... ... ...dd 2.87 1.32 1512 2.03 -3.8siKangHlth KANG ... ... 17 19.58 11.70 3824 19.95 +26.3 Ikonics IKNX ... ... ... 13.03 7.25 1 8.60 +14.4 Illumina ILMN ... ... 49 256.64 167.16 935 242.28 +10.9 ImageSens ISNS ... ... ...dd 4.80 2.50 14 4.40 +49.2 Immersn h IMMR ... ... ...dd 12.85 5.76 398 12.22 +73.1 ImmuCell ICCC ... ... 77 9.25 5.24 1 6.96 -20.8 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 298 3.55 -9.0 ImmuneP rs IMNP ... ... ... 5.02 .32 309 .34 -40.4sImunoGn IMGN ... ... ...dd 13.00 2.84 7436 12.95 +102.0 Imunmd IMMU ... ... ...dd 18.93 5.00 2436 15.90 -1.6 Immuron n IMRN ... ... ... 16.70 4.47 4 11.20 +111.7 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 60 1.81 +15.3 ImpaxLabs IPXL ... ... ...dd 25.70 10.50 486 19.60 +17.7 Imperva IMPV ... ... ...cc 52.40 37.17 219 45.30 +14.1 Impinj n PI ... ... ... 60.85 9.95 524 13.02 -42.2 ImprimisP IMMY ... ... ...dd 4.69 1.35 30 1.78 +4.7 Incyte INCY ... ... ...dd 144.32 80.85 1138 86.37 -8.8 IndBkMA INDB 1.52f 2.1 23 76.35 58.30 61 71.45 +2.3 IndBkMI IBCP .60 2.6 20 24.50 18.50 141 23.15 +3.6 IndepBkTX IBTX .48f .7 23 75.95 51.71 110 70.65 +4.5 IndusAcq n INDU ... ... ... 9.85 9.65 9.77 +.2 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 3 10.35 +2.9 IndSvAm lf IDSA ... ... ... 2.70 .96 43 2.37 +44.5 IndLogis n ILPT ... ... ... 24.00 17.21 122 20.77 -11.0 Innera INFN ... ... ...dd 12.38 6.10 1302 11.02 +74.1 InnityPh INFI ... ... ...dd 3.75 .93 754 2.27 +11.8 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 75 119.40 +12.6 InaRx n IFRX ... ... ... 34.86 14.47 18 31.16 +48.7 InfoSvcs III .20f 5.1 5 4.63 2.98 132 3.96 -5.0 InfoSonc rs IFON ... ... ... 26.00 6.00 18 8.77 +22.1 InglesMk h IMKTA .66 2.0 15 47.95 20.75 111 33.75 -2.5 InnerWkgs INWK ... ... 25 12.03 8.19 429 8.84 -11.9 Innodata INOD ... ... ...dd 2.25 .88 56 1.07 -21.3tInnophos IPHS 1.92 4.9 35 54.61 38.82 239 39.24 -16.0 Innospec IOSP .78f 1.1 28 74.30 54.10 130 70.55 -.1sInnovBio rs INNT ... ... ... 27.60 3.43 479 27.65 +353.3 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 2 3.54 +20.4 Innoviva INVA 1.00 6.1 18 17.21 11.02 391 16.40 +15.6 Inogen INGN ... ... ...cc 134.97 74.06 295 125.68 +5.5tInovalon n INOV .12p ... ... 17.80 10.33 418 10.45 -30.3 InovioPhm INO ... ... ...dd 9.86 3.76 1183 4.73 +14.5 Inpixon rs INPX ... ... ... 138.30 1.03 841 1.08 -82.9 InseegoCp INSG ... ... ...dd 2.43 .87 94 1.93 +19.9 InsightEnt NSIT ... ... 12 53.19 32.11 223 34.78 -9.2 Insignia s ISIG .70e ... ...dd 2.19 .90 11 1.66 +39.5 Insmed INSM ... ... ...dd 33.94 11.49 930 22.73 -27.1 InspEnt INSE ... ... ... 14.00 5.15 20 5.70 -41.8 Insteel IIIN .12a .4 21 36.94 23.20 173 27.74 -2.0sInsulet PODD ... ... ...dd 86.90 38.43 406 87.20 +26.4 InsysTher s INSY ... ... ...dd 15.02 4.10 598 6.28 -34.7 IntecPhm n NTEC ... ... ... 9.80 4.80 74 6.40 +24.3 IntegLfSc s IART ... ... 68 58.17 40.51 696 55.64 +16.3 IntgDv IDTI ... ... 44 34.13 22.70 1032 32.16 +8.2 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.3 20 53.78 33.23 38850 52.48 +13.7 Intellia n NTLA ... ... ...dd 35.99 11.15 1063 24.05 +25.1 Intelliph IPCI ... ... 4 2.92 .51 84 .58 -27.5 IntParfum IPAR .84 1.8 35 49.30 34.05 72 46.95 +8.1 InteractB IBKR .40 .6 46 74.11 33.01 468 69.25 +17.0 InterceptP ICPT ... ... ...dd 135.59 51.05 628 62.70 +7.3 InterDig IDCC 1.40 1.9 10 93.00 67.55 183 72.95 -4.2 Interface TILE .26 1.0 27 26.25 18.15 444 25.30 +.6 Intergroup INTG ... ... ...dd 29.00 22.00 24.30 +2.0 IntlnkEl n LINK ... ... ... 9.85 4.89 2 5.63 +7.8 Intermolec IMI ... ... ...dd 1.65 .80 5 1.46 +6.6 Internap rs INAP ... ... ... 22.36 10.34 318 11.83 -24.7 IntlBcsh IBOC .66 1.7 18 42.90 32.50 396 39.55 -.4 IntlSpdw ISCA .43f 1.0 28 47.45 32.25 115 43.55 +9.3 IntrntGold IGLD ... ... ... 11.51 5.86 5 6.29 -25.6 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 2 10.72 +17.7 IntrpDia rs IDXG ... ... 1 4.45 .72 462 .93 -8.8 IntersENT XENT ... ... ...dd 40.00 15.90 218 39.30 +21.3 Intersectns INTX ... ... ...dd 5.75 1.60 27 1.72 -23.9 Intevac IVAC ... ... 17 14.15 6.00 151 6.10 -10.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 408 22.19 +53.2 IntriCon IIN ... ... 84 24.00 6.05 79 20.20 +2.0 Intuit INTU 1.56 .9 48 179.30 114.80 2561 174.53 +10.6 IntSurg s ISRG ... ... 48 452.00 251.07 1137 415.12 +13.8 Investar ISTR .13f .5 24 26.55 20.25 25 25.65 +6.6 InvestBncp ISBC .36 2.6 22 14.85 12.48 2969 13.62 -1.9 InvTitl ITIC 1.60a .8 16 221.88 147.97 4 201.68 +1.7 InVivoTh rs NVIV ... ... ...dd 4.30 .45 404 .57 -26.5 Invuity n IVTY ... ... ...dd 9.70 3.30 103 3.80 -38.7 IonisPhm IONS ... ... ...cc 65.51 37.26 1555 48.99 -2.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 1053 17.90 +123.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 6 14.20 -6.3 Iridex IRIX ... ... ...dd 12.83 5.31 23 6.04 -20.7 IridiumCm IRDM ... ... 11 13.25 8.70 498 11.50 -2.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 336.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 941 15.53 +3.6 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 25.70 -6.1 iSh USD n SUSC ... ... ... 25.90 24.39 2 24.42 -4.1tiSh 1-5Yr n SUSB ... ... ... 25.26 24.55 2 24.59 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.00 163 36.78 +3.8 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 58.08 -.4 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.13 -1.8 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.60 -2.0 iSh ESG Opt ESGD ... ... ... 72.49 59.28 11 66.75 -1.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 3 58.35 -1.4 iShCTotBd s IUSB ... ... ...q 51.49 49.51 90 49.66 -2.4 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 408 26.93 -6.2 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 32 16.57 -1.4 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 5 16.64 +2.7 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 37 36.87 +1.5 iShGblGld rs RING ... ... ...q 20.84 16.88 300 18.09 -3.8 Isramco ISRL ... ... ...dd 128.93 92.00 1 108.10 +3.3 Iteris ITI ... ... ...dd 8.17 4.88 167 5.30 -24.0 Itron ITRI ... ... 38 79.95 59.10 200 71.20 +4.4 IturanLoc ITRN .96 2.9 17 38.00 28.50 125 32.80 -4.1 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 20 4.02 -11.1J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 48 135.18 -11.0 j2Global JCOM 1.62f 2.1 26 91.48 70.27 419 78.33 +4.4 JA Solar JASO ... ... 15 8.48 5.74 594 6.88 -7.8 JD.com JD ... ... 21 50.68 30.76 13569 41.85 +1.0 JMU Ltd JMU ... ... ... 2.84 .80 0 .87 -14.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 305 120.88 +3.4 JackInBox JACK 1.60 1.9 23 113.00 79.30 742 84.92 -13.4 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... 1.30 .11 7779 .21 +50.0 JkksPac JAKK ... ... ...dd 5.70 1.95 468 2.15 -8.5 Jamba JMBA ... ... ...dd 10.38 6.71 33 9.16 +13.6 JRiverGrp JRVR 1.20a 3.5 22 44.34 32.17 123 34.76 -13.1 JanusSmC JSML ... ... ... 39.40 30.51 2 37.82 +2.9 JanSmMid JSMD ... ... ... 43.68 31.80 6 40.68 +4.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.10 -7.7 JanObes n SLIM ... ... ... 34.47 23.76 0 32.00 +3.2 JanOrgan n ORG ... ... ... 36.00 24.62 2 32.80 -5.0 JanGlQua n SGQI ... ... ... 30.10 26.92 27.16 -6.7sJason Inds JASN ... ... ...dd 3.65 .77 183 3.72 +57.0 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 402 151.03 +12.2 JensynAc n JSYN ... ... ... 11.10 10.06 2 10.50 +1.9 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 0 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 12 24.13 18.05 7111 20.48 -8.3 JetPay h JTPY ... ... ...dd 4.90 1.45 7 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.75 -1.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 85 62.69 +1.0sJointCorp JYNT ... ... ...dd 6.19 3.06 42 6.15 +24.0 JounceTh n JNCE ... ... ... 29.29 11.05 195 24.07 +88.8 JunprPhm JNP ... ... 20 13.25 3.65 205 11.70 +141.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 167 18.82 +4.6 KBL Merg n KBLM ... ... ... 9.95 9.65 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 0 .38 +31.0 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.42 +2.6 KBS Fash rs KBSF ... ... ... 15.00 1.41 62 6.21 +50.0 KCAP Fin KCAP .40 12.9 ... 4.11 2.91 41 3.10 -9.1 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 9 25.15 +.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 522 8.04 +37.0 KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 2101 113.36 +7.9 KLX KLXI ... ... 29 73.21 42.45 284 70.49 +3.3 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.40 +.5 KaiserAlu KALU 2.40f 2.4 34 116.86 76.73 126 101.08 -5.4 Kala Ph n KALA ... ... ... 26.75 11.81 259 14.73 -20.3 Kalvista rs KALV ... ... ...dd 15.80 5.48 38 9.47 -2.9 Kamada KMDA ... ... ... 8.61 3.75 3 4.75 KandiTech KNDI ... ... ... 9.90 3.50 149 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 533 14.22 +48.1 KayAnAc n KAAC ... ... ... 10.08 9.64 9.75 +.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 1 10.03 +.7 KaziaTh rs KZIA ... ... ... 6.68 1.63 11 5.67 +78.3 KearnyF s KRNY .12 .9 57 15.63 12.75 310 13.15 -9.0 KellySA KELYA .30 1.0 15 30.99 20.27 285 29.32 +7.5 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 138 7.80 +92.6 KY FstFd KFFB .40 4.6 87 10.00 8.25 2 8.67 -3.2 KeryxBio KERX ... ... ...dd 8.38 4.01 1062 4.22 -9.2 KewnSc KEQU .68 2.1 21 34.74 22.00 19 33.00 +13.9 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 14 8.00 6.69 29 6.92 +1.5 Kforce KFRC .48 1.8 20 29.35 16.75 132 26.55 +5.1 KimballEl KE ... ... 16 22.45 15.70 81 16.80 -7.9 KimballInt KBAL .28 1.6 17 20.97 15.40 103 17.02 -8.8 KindredBio KIN ... ... ...dd 9.80 6.50 82 9.05 -4.2 KingldJw KGJI ... ... 2 2.50 1.06 44 1.28 -36.7 Kingstone KINS .40f 2.3 17 21.70 13.21 63 17.10 -9.0 KingtoneW KONE ... ... ... 9.40 2.63 10 4.38 +2.3 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 111 51.28 +14.0 Kirklands KIRK ... ... 32 13.42 8.17 189 9.95 -16.8 KitovPh n KTOV ... ... ... 3.44 1.27 62 2.53 +11.0 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 68 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 395 3.57 +11.6 KornitDig n KRNT ... ... ... 23.15 11.70 621 13.45 -16.7 Koss h KOSS ... ... ...dd 3.58 1.40 20 1.84 -40.5 KraftHnz n KHC 2.50 4.1 17 93.88 59.95 5298 61.65 -20.7 KratosDef KTOS ... ... ...dd 13.93 7.37 1640 9.54 -9.9 KrystlBio n KRYS ... ... ... 12.00 8.03 53 9.92 -5.7 Kulicke KLIC ... ... 72 28.71 18.22 320 25.76 +5.9 KuraOnc n KURA ... ... ...dd 24.03 5.90 422 19.40 +26.8L -:LCNB Corp LCNB .64 3.3 15 24.10 18.05 14 19.35 -5.4 LGI Homes LGIH ... ... 15 79.55 28.57 514 71.02 -5.3 LHC Grp LHCG ... ... 27 76.14 51.38 178 61.73 +.8 LKQ Corp LKQ ... ... 22 43.86 27.85 1771 37.86 -6.9tLM FdgA n LMFA ... ... ... 6.65 1.02 356 .93 -41.1 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 781 60.74 +6.3 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 25 2.25 -9.6 LSI Ind lf LYTS .20 2.6 35 10.24 4.99 88 7.79 +13.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 549 29.73 -7.6 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 173 20.00 +3.9 Lakelnd s LKFN .88 1.9 20 52.43 39.68 133 46.54 -4.0 LakeInd LAKE ... ... 17 17.18 9.90 10 13.10 -10.0 LamResrch LRCX 2.00 .9 20 234.88 124.91 3454 214.96 +16.8 LamarAdv LAMR 3.64f 5.7 20 79.17 62.45 517 63.78 -14.1 LancastrC LANC 2.40 2.0 32 135.86 113.34 91 119.48 -7.5 Landcad n LCA ... ... ... 11.00 9.89 10.03 +.9 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.80 +2.7 Landec LNDC ... ... 40 14.95 11.20 46 12.95 +2.8 LandBncp LARK .80b 2.8 28 30.48 25.73 1 29.00 LandmInfr LMRK 1.47f 8.8 31 18.75 14.90 28 16.65 -8.0 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 4 25.13 -.5 LndInf un B LMRKO 1.98 8.3 ... 25.76 23.42 2 23.96 -6.1 LandsEnd LE ... ... 25 24.80 10.55 478 21.90 +12.0 Landstar LSTR .60f .5 28 118.60 80.00 288 109.25 +4.9 Lantheus n LNTH ... ... 5 24.45 10.65 422 16.45 -19.6 Lantronix LTRX ... ... ... 4.09 1.78 10 2.16 +6.9 Lattice LSCC ... ... ...dd 7.10 5.05 672 5.88 +1.7 LaureatE n LAUR ... ... ... 18.96 10.46 328 13.62 +.4 Lawsn LAWS ... ... 54 28.00 18.70 6 26.85 +8.5 Layne LAYN ... ... ...dd 16.96 6.98 1732 14.57 +16.1 Lazydays n LAZY ... ... ... 11.10 9.89 15 10.07 -9.3 LeMaitreV LMAT .28f .8 42 39.88 23.43 127 35.70 +12.1 LeadgBr g LBIX ... ... ...dd 3.75 .74 38 1.28 -21.5 LeapTh n LPTX ... ... ... 9.36 4.90 112 8.39 +34.5sLegacyRes LGCY ... ... ...dd 4.56 1.07 1700 4.94 +206.8 LegcyR pf LGCYP 2.00 23.1 ... 10.32 3.69 136 8.65 +84.0 LegcyR pfB LGCYO 2.00 25.8 ... 10.42 3.69 286 7.74 +65.0 LegacyTxF LTXB .64 1.5 21 46.45 31.50 248 43.53 +3.1 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 28.96 -2.4 LM EMDvr EDBI ... ... ...q 35.60 28.77 1 32.70 -1.0 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8tLM LoVHiD LVHD ... ... ...q 32.10 28.92 55 29.20 -7.4 LM Gl Inf n INFR ... ... ... 30.39 26.91 27.62 -6.3 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.82 +2.1 LeisAcq n LACQ ... ... ... 9.65 9.55 44 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 116.55 111 366.55 +7.7 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 695 8.33 -15.7 LexnFint n LX ... ... ...cc 20.00 10.15 234 14.63 +5.3 LiNiuTc rs LINU ... ... ... 5.33 .99 89 1.55 -24.0 LianlouSm LLIT ... ... ... 3.69 1.05 32 1.89 +7.8 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 207 83.28 -2.1 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1533 83.76 -1.6 LibExpA n LEXEA ... ... ... 58.20 35.89 399 38.35 -13.5 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1964 33.28 -7.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3569 32.25 -4.7 LibLA A n LILA ... ... ... 24.00 20.09 107 20.89 -3.2 LibLA C n LILAK ... ... ... 23.92 19.99 209 20.54 -4.0 LibQVC A QRTEA ... ... 23 29.11 19.20 2387 25.68 +5.2 LibQVC B QRTEB ... ... 27 28.90 19.31 26.00 +5.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 361 41.63 +5.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 455 41.44 +4.5 LibMBrA n BATRA ... ... ... 26.52 21.35 39 23.49 +6.5 LibMCFor FWONK ... ... ... 41.14 30.14 1136 31.24 -8.5 LibMAFor FWONA ... ... ... 39.37 28.78 382 29.49 -9.9 LibMBrC n BATRK ... ... ... 26.20 21.53 129 23.58 +6.1 LibertyTax TAX .64 6.2 11 15.00 7.75 91 10.25 -6.8 LibTripA A LTRPA ... ... ...cc 16.95 7.90 657 11.00 +16.7 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 494 48.15 -3.3 LifetimeBr LCUT .17 1.3 10 20.85 12.05 24 12.65 -23.3 Lifevant rs LFVN ... ... ... 6.84 2.86 58 3.70 -22.3tLifewayFds LWAY ... ... 20 11.35 6.18 20 6.08 -24.0 LigandPh LGND ... ... ...cc 184.79 102.56 277 168.88 +23.3 LightPath LPTH ... ... ... 4.10 2.03 171 2.28 +2.7 Lightbrdg rs LTBR ... ... ... 4.80 .94 791 1.15 -5.7 Limbach n LMB ... ... ... 15.22 11.14 51 11.76 -15.0 LimelghtN LLNW ... ... ...dd 6.05 2.36 509 4.25 -3.6 Limoneira LMNR .25f 1.1 19 26.06 18.21 21 22.12 -1.3 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 12 1.95 -3.5 LincElec LECO 1.56 1.7 26 101.34 81.85 216 91.26 -.3 LindbladEx LIND ... ... ...dd 11.26 8.66 559 10.35 +5.7 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 131 1.55 -54.9 Liquidity LQDT ... ... ...dd 8.10 4.34 144 7.10 +46.4 Littelfuse LFUS 1.48 .7 40 226.33 149.81 140 207.54 +4.9 LivaNova n LIVN ... ... 30 92.31 48.58 485 85.58 +7.1 LiveOakB n LOB .12 .4 11 30.05 20.40 146 28.80 +20.8 LiveVent rs LIVE ... ... ...cc 26.50 9.11 10 12.65 -20.8 LiveXLve n LIVX ... ... ... 4.40 3.43 6 3.90 -2.5 LivePrsn LPSN ... ... ...dd 16.00 6.48 542 15.85 +37.8 Logitech LOGI .63e 1.7 29 43.54 30.64 324 37.48 +11.4 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 93.65 644 119.80 +4.6 LoneRs n LONE ... ... ... 5.65 2.43 26 3.99 +.5 LI Block n LBCC ... ... ... 9.49 1.70 140 2.70 -47.1 LongFin n LFIN ... ... ... 142.82 4.69 1050 59.28 +5.3 LoopInd n LOOP ... ... ... 19.00 12.03 22 15.54 +7.3 LoralSpac LORL ... ... 35 51.75 36.80 56 43.65 -.9 LoxoOncol LOXO ... ... ...dd 135.74 40.52 325 117.33 +39.4 lululemn gs LULU ... ... 38 83.98 47.26 2602 80.34 +2.2 Lumentm n LITE ... ... 25 74.40 40.35 1279 67.95 +39.0 Luminex LMNX .24 1.1 32 22.42 17.70 166 21.17 +7.5sLunaInn h LUNA ... ... ...dd 3.15 1.16 284 3.10 +27.6 LuthBur n LBC .23 1.9 ... 13.60 11.50 127 12.18 +1.2M -:tM III Aq un MIII ... ... ... 10.42 8.74 0 8.71 -12.2 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 10.58 -.2tMACOM MTSI ... ... ...dd 65.99 17.72 1537 16.78 -48.4 MAM Soft MAMS ... ... 20 9.42 5.93 8 7.63 +1.6 MB Fncl MBFI .96f 2.3 17 47.64 38.29 410 41.44 -6.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 36 24.95 -5.1 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 34 10.25 -3.3 MCBC n MCFT ... ... 24 28.62 15.30 144 25.68 +15.6 MDC Pr gs MDCA .84 12.5 2 12.26 6.53 226 6.70 -31.3 MEI Phrm MEIP ... ... ...dd 3.26 1.48 96 2.09 -.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.77 -16.0 MGE Engy MGEE 1.29 2.3 26 68.70 51.05 215 55.60 -11.9 MGP Ing MGPI .32a .4 46 90.34 47.64 219 86.94 +13.1 MI Acq n MACQ ... ... ... 11.41 8.34 7 10.38 +1.9 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .6 20 128.28 64.75 564 121.80 +28.9 MMA Cap MMAC ... ... 8 30.58 18.00 5 27.85 +14.6 MSB Fin MSBF .12a .7 ...cc 19.30 15.50 2 18.10 +1.7 MTGE Inv MTGE 2.00 11.1 5 20.00 16.15 289 18.00 -2.7 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 25.85 -1.0 MTS MTSC 1.20 2.3 15 57.50 44.65 93 53.15 -1.0sMTchAcq n MTEC ... ... ... 9.62 9.58 66 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.69 -2.0 MYOS MYOS ... ... ...dd 3.28 1.03 35 1.29 -5.1 MYR Grp MYRG ... ... 25 43.49 23.00 87 31.32 -12.3 Macatawa MCBC .24 2.3 20 10.70 8.87 29 10.35 +3.5 MackFn MFNC .48 3.0 14 16.80 13.16 12 16.05 +.9 MacroGen MGNX ... ... ...dd 32.74 14.36 385 28.91 +52.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 263 114.25 +24.5 Magal MAGS ... ... ...dd 8.00 4.13 27 5.81 +14.8 MagellnHlt MGLN ... ... 24 109.80 65.30 75 106.40 +10.2 MagicSft MGIC .26e 3.2 20 9.50 7.40 11 8.10 -3.3 MagicJack CALL ... ... ... 8.75 5.55 142 8.40 -.6 MagneG rs MNGA ... ... ... 69.75 .91 613 .97 -79.9 MagyarBc MGYR ... ... 68 13.95 12.01 12.26 -4.2 MaidenH MHLD .60 9.5 ...dd 14.25 5.55 492 6.30 -4.5 MainSrce MSFG .72 1.9 20 41.07 30.82 69 37.93 +4.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 391 33.45 +12.1 MalibuBoat MBUU ... ... 34 36.81 20.68 189 33.52 +12.7 MalvernBc MLVF ... ... 15 28.20 21.00 7 26.00 -.8 MamEngy n TUSK ... ... ... 33.67 10.88 340 30.20 +53.8 ManTech MANT 1.00f 1.8 19 62.24 33.50 433 55.63 +10.8 ManhAssc MANH ... ... 25 54.21 39.63 729 41.56 -16.1 ManhBrCa LOAN .48f 6.9 17 7.20 4.65 59 6.95 +16.9 Manitex MNTX ... ... ...dd 12.04 6.21 59 12.02 +25.2 MannKd rs MNKD ... ... ...dd 6.96 .67 1298 2.54 +9.5 Mannatech MTEX .50 3.3 7 17.30 12.51 1 15.12 +.8 MaraPat rs MARA ... ... ... 10.03 .50 1711 1.32 -67.8 MarchxB MCHX .50e ... ...dd 3.13 2.21 168 2.71 -1.6 MarPet MARPS .32e 8.4 8 4.75 2.83 5 3.80 +11.8 MarinusPh MRNS ... ... ...dd 9.87 1.13 846 3.83 -53.1 MktAxess MKTX 1.68f .8 60 229.84 171.45 187 221.71 +9.9 MarlinBs MRLN .56 2.0 19 29.95 20.26 22 28.25 +26.1 MarIntA MAR 1.32 1.0 36 149.21 90.00 1950 138.92 +2.4 Marrone MBII ... ... ...dd 2.30 .85 423 2.00 +81.8 MartenTr s MRTN .10 .4 38 29.60 12.99 163 23.25 +14.5 MartinMid MMLP 2.00 14.7 20 20.55 12.70 92 13.60 -2.9 MarvellTch MRVL .24 1.1 69 25.18 14.58 6216 22.21 +3.4 Masimo MASI ... ... 37 104.71 80.69 591 86.28 +1.7 Match n MTCH ... ... 61 46.95 15.42 1716 46.46 +48.4 Materialise MTLS ... ... ... 16.50 8.75 31 12.89 +1.4 MatlinPr n MPAC ... ... ... 10.02 9.65 18 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.29 +1.4 MatrixSv MTRX ... ... ...dd 20.25 7.80 166 14.20 -20.2 Mattel MAT .60 4.6 93 25.97 12.71 7273 13.02 -15.3 Mattersight MATR ... ... ...dd 3.70 1.93 53 2.15 -15.7tMatthInt MATW .76 1.5 16 72.60 50.05 156 51.10 -3.2 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 2546 61.00 +16.7 MaxwellT MXWL ... ... ...dd 6.61 4.29 183 6.04 +4.9 MaysJ MAYS ... ... 64 47.00 33.55 4 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 26.60 834 61.17 +18.5 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 111 53.91 +14.8 MedalFin MFIN .20 4.1 49 5.56 1.84 44 4.85 +37.4 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.36 25.44 -5.2 MedTrBill MTBC ... ... ...dd 5.44 .29 283 3.46 +32.6 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.90 64 25.15 -.5 MediCo MDCO ... ... ...dd 55.95 24.45 1048 33.16 +21.3 MediciNova MNOV ... ... ...dd 14.50 4.40 123 12.41 +91.8 Medidata MDSO ... ... 85 85.92 54.91 530 65.65 +3.6tMedigus rs MDGS ... ... ... 3.35 1.23 149 1.26 -4.5 MediWound MDWD ... ... ...dd 8.25 3.56 33 5.25 +18.0 Medpace n MEDP ... ... 37 39.64 21.76 153 36.42 +.4tMeetGrp MEET ... ... ...dd 6.45 1.95 1552 1.96 -30.5 MelcoResE MLCO .32e 1.1 91 30.49 18.19 1778 28.22 -2.8tMelinta rs MLNT ... ... ... 24.25 8.40 184 8.55 -45.9 Mellanox MLNX ... ... 60 76.80 41.55 305 75.45 +16.6 MelroseBn MELR .34e ... 24 20.10 16.55 0 20.05 +.3 MenloTh n MNLO ... ... ... 39.86 20.50 60 35.39 +23.3 Menus n MRUS ... ... ... 25.44 13.23 19 17.87 -7.9 MercadoL MELI .60 .2 ...cc 417.91 207.48 477 353.40 +12.3 MercBank MBWM .88f 2.6 18 38.08 28.92 40 34.12 -3.5 MercerIntl MERC .50 4.0 22 15.00 10.45 182 12.55 -12.2 MerchBcp n MBIN .24f 1.0 ... 23.77 16.27 43 22.99 +16.8 MercSys MRCY ... ... 53 55.00 36.09 378 45.85 -10.7 MeridBcp EBSB .20f 1.0 27 21.85 15.85 196 20.10 -2.4 MeridnBk n MRBK ... ... ... 21.37 16.56 10 18.05 -9.7 MeridBio VIVO .50 3.4 21 16.45 12.75 202 14.70 +5.0 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 144 .64 -39.7 MeritMed MMSI ... ... 51 49.50 28.00 336 44.15 +2.2 MerrimP rs MACK ... ... 1 27.08 8.25 214 8.51 -17.0 Mersana n MRSN ... ... ... 21.01 12.45 151 18.48 +12.5 MesaLabs MLAB .64 .5 ...dd 169.81 117.71 11 138.34 +11.3 Mesoblast n MESO ... ... ... 12.50 4.74 95 5.95 +1.9 MetaFincl CASH .52 .5 21 117.98 60.70 159 108.25 +16.8 Methanx MEOH 1.32f 2.2 20 64.60 39.48 765 60.50 -.1 Michaels MIK ... ... 9 27.87 17.25 4474 20.08 -17.0 Microbot rs MBOT ... ... ... 6.18 .70 124 .74 -27.5 Microchp MCHP 1.45 1.5 ...cc 101.48 71.40 1708 97.99 +11.5 MicronT MU ... ... 7 63.42 26.36 69912 55.56 +35.1 MicronetE MICT ... ... ...dd 1.77 .65 39 1.33 +18.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1865 65.84 +27.5 Microsoft MSFT 1.68 1.8 68 97.24 64.35 56260 93.78 +9.6 MicroStr MSTR ... ... 19 196.35 122.16 64 130.70 -.5 Microvisn MVIS ... ... ...dd 3.25 1.03 332 1.12 -31.3 MidPenn MPB .60f 1.9 17 37.90 25.10 3 32.40 -2.1 MidConEn MCEP ... ... ...dd 2.53 .92 22 1.53 +29.4 Midatech n MTP ... ... ... 3.27 .79 53 .86 +2.6 Middleby MIDD ... ... 23 142.00 107.53 534 123.35 -8.6 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 6 49.70 +3.1 MdsxWatr MSEX .90 2.5 25 46.74 32.23 62 36.11 -9.5 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 114 32.33 -.5 MidWOne MOFG .78f 2.4 17 37.94 30.56 25 33.06 -1.4 MillerHer MLHR .72 2.3 15 41.85 29.25 985 30.95 -22.7 Mimecast n MIME ... ... ...dd 39.33 20.33 176 36.92 +28.8 MiMedx MDXG ... ... 32 18.25 6.05 3026 7.25 -42.5 Mind CTI MNDO .30e 12.9 11 2.55 2.07 72 2.32 -5.8 Mindbody n MB ... ... ...dd 43.45 21.57 216 41.45 +36.1 MinervaN NERV ... ... ...dd 11.15 4.80 117 6.50 +7.4 Miragen rs MGEN ... ... ... 15.91 5.01 439 7.51 -28.0 MiratiTher MRTX ... ... ...dd 37.62 2.70 347 32.55 +78.4 Misonix MSON ... ... ...dd 12.00 7.05 8 9.95 +5.3 Mitcham MIND ... ... ...dd 5.12 2.82 8 3.33 +5.0 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 2 23.10 -.6 MitekSys MITK ... ... 21 10.75 6.20 289 7.65 -14.5sMitelNet g MITL ... ... ...dd 9.62 6.21 1370 9.70 +17.9 MobileMini MINI 1.00f 2.3 38 46.10 26.70 220 44.35 +28.6 MobileIron MOBL ... ... ...dd 6.78 3.20 228 5.20 +33.3 ModMed n MMDM ... ... ... 10.24 9.65 9.92 +1.2 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .46 +18.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.61 +.9 MolecTemp MTEM ... ... ...dd 13.25 .35 43 8.91 -11.1 Moleculin n MBRX ... ... ... 3.75 .71 302 1.95 +4.8 Momenta MNTA ... ... ...dd 19.25 11.85 535 17.10 +22.6 Momo MOMO ... ... ... 46.69 22.49 3976 38.86 +58.7 MonakGp n MKGI ... ... ... 5.07 3.95 3 4.40 -11.5 MonarCas h MCRI ... ... 30 47.92 28.37 54 42.32 -5.6 Mondelez MDLZ .88 2.1 22 47.23 39.19 7314 41.33 -3.4 MoneyGrm MGI ... ... ...dd 17.92 8.58 316 8.77 -33.5sMngDB A n MDB ... ... ... 41.50 24.62 1132 44.80 +50.9 MonPwSys MPWR 1.20f 1.0 90 127.61 88.19 336 119.85 +6.7 Monotype TYPE .46f 2.0 55 26.75 15.75 290 23.05 -4.4 Monro MNRO .72 1.3 32 64.15 39.65 260 53.80 -5.5 MonroeCap MRCC 1.40 11.2 9 16.20 12.18 123 12.48 -9.2 MonstrBv s MNST ... ... 41 70.21 44.35 1943 56.87 -10.1 Mornstr MORN 1.00 1.0 25 103.46 68.43 41 96.56 -.4 MoSys rs MOSY ... ... ...dd 2.70 .55 334 1.25 +12.6 MotifBio n MTFB ... ... ... 13.75 5.88 3 9.42 -12.9 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 122 21.64 -13.4 MotusGI n MOTS ... ... ... 5.30 3.75 26 4.67 +6.6 MtnPDia g MPVE ... ... ... 4.10 2.40 41 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 24 2.45 -36.4 MudrickC n MUDS ... ... ... 9.62 9.55 0 9.59 -.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.19 +1.9 MultiColor LABL .20 .3 17 89.70 61.90 102 65.30 -12.8 MustBio n MBIO ... ... ... 13.35 8.06 85 11.07 -7.7 MutualFst MFSF .72 2.0 19 40.50 30.75 8 36.05 -6.5 MySize n MYSZ ... ... ... 3.58 .57 580 1.53 +136.1 Mylan NV MYL ... ... 9 47.82 29.39 4110 39.86 -5.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.75 10 1.87 -45.0 MyoKard n MYOK ... ... ...dd 62.83 10.80 552 50.95 +21.0 MyriadG MYGN ... ... 15 41.57 17.50 916 30.01 -12.6N -:NBT Bcp NBTB .92 2.6 19 40.85 31.28 108 35.87 -2.5 NCS Mltst n NCSM ... ... ... 29.07 13.85 131 16.02 +8.7 NETgear NTGR ... ... 82 71.42 41.50 197 58.05 -1.2 NF EngSv NFEC ... ... ... 3.65 .76 3150 1.65 +70.1 NI Hldg n NODK ... ... ... 18.80 14.33 16 16.65 -1.9 NIC Inc EGOV .32 2.4 18 22.40 12.65 468 13.50 -18.7 NICE Ltd NICE .64 .7 41 98.48 66.22 177 94.14 +2.4 NII Hldg n NIHD ... ... ...dd 2.35 .22 1058 2.18 +414.2 NMI Hldg h NMIH ... ... 12 21.92 10.10 508 16.60 -2.4 NN Inc NNBR .28 1.2 13 32.90 22.30 135 23.00 -16.7 NV5 Global NVEE ... ... 23 58.95 35.35 53 55.70 +2.9 NVE Corp NVEC 4.00 5.1 29 94.00 68.50 10 78.75 -8.4 NXP Semi NXPI ... ... 19 125.93 102.70 3413 121.61 +3.9 Nabriva n NBRV ... ... ...dd 14.10 4.75 310 5.26 -12.0 NakedBr n NAKD ... ... ... 3.00 1.11 19 1.47 +1.4tNanoDim n NNDM ... ... ... 7.60 1.86 60 1.92 -37.5 NanoString NSTG ... ... ...dd 20.70 5.87 271 6.44 -13.8 NanoVib n NAOV ... ... ... 4.90 3.68 24 4.54 -3.0 Nanomtr NANO ... ... 22 32.42 22.08 124 28.55 +14.6 NantHlth n NH ... ... ... 5.70 2.60 94 3.12 +2.3 NantKwst n NK ... ... ... 8.45 2.71 174 3.95 -12.0 Napco NSSC ... ... 33 10.83 7.40 44 10.40 +18.9 Nasdaq NDAQ 1.52 1.8 22 87.00 65.98 820 83.50 +8.7 Natera n NTRA ... ... ...dd 14.76 7.35 162 9.35 +4.0 Nathans s NATH 5.00e ... 46 100.90 52.90 31 72.20 -4.4 NatAmUnv NAUH .18 14.3 ... 2.77 .76 19 1.26 -11.3 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 7 44.00 -3.2 NatlBevrg FIZZ 1.50e ... 34 129.82 79.25 537 85.69 -12.1 NatCineM NCMI .68m 12.9 ...cc 12.74 5.12 521 5.28 -23.0 NatlCmce n NCOM ... ... 24 46.60 35.05 46 43.95 +9.2 NatEnrSv n NESR ... ... ... 9.99 9.39 9.96 +.1 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 251 24.53 +24.9 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 4 25.33 +.3 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.13 +.3 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 15 25.18 +.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 2 24.83 -2.3 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 23 4.46 +35.2 NatInstrm NATI .92f 1.8 63 53.57 31.47 662 51.29 +23.2 NatResh A NRCIA .40 1.4 56 41.99 18.81 22 28.65 -23.2 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 0 49.71 -11.3 NSecGrp NSEC .20 1.3 8 18.17 11.53 3 15.80 -3.4 NatlVis n EYE ... ... ... 43.80 27.19 528 32.78 -19.3 NatWstnLf NWLI .36 .1 15 368.00 276.00 11 304.12 -8.1 NaturlAlt NAII ... ... 10 12.15 8.60 27 10.90 +5.8 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 36 18.75 +23.4 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 7 11.05 -4.3 NatusMed BABY ... ... 74 43.60 28.00 370 34.25 -10.3 Nav43 JSM 1.50 6.5 ... 25.00 20.21 7 22.96 -3.4 Navient NAVI .64 4.9 7 16.97 11.48 2603 13.06 -2.0 NavgGp s NAVG .28f .5 21 60.35 45.80 69 57.25 +17.6 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 0 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 2418 107.03 +79.2 Nemaura n NMRD ... ... ... 6.80 5.00 9 5.02 -12.7sNeogen s NEOG ... ... 59 65.30 44.63 286 66.15 +7.3 NeoGenom NEO ... ... ...cc 11.63 7.08 281 8.22 -7.2 Neonode NEON ... ... ...dd 1.80 .37 359 .43 -42.4 NeosTher n NEOS ... ... ...dd 13.15 6.30 147 8.70 -14.7 Neovasc g NVCN ... ... ...dd 1.89 .10 39851 .11 -81.2 NeptuneT g NEPT ... ... 7 3.59 .70 238 3.06 +29.7 Net1UEPS UEPS ... ... 7 13.20 8.87 209 9.79 -17.7 NetElem rs NETE ... ... ... 33.51 2.56 221 7.64 -31.4 NetApp NTAP .80 1.3 27 65.58 37.43 2225 63.30 +14.4 NetEase NTES 2.93e 1.0 10 377.64 253.20 1033 297.38 -13.8 Netix s NFLX ... ... ...cc 333.98 138.66 11970 320.35 +66.9 Netlist h NLST ... ... ...dd 1.40 .23 739 .26 -15.6tNtScout NTCT ... ... 23 38.48 25.40 1159 25.90 -14.9 NetSolTch NTWK ... ... ...dd 5.60 3.09 8 4.65 -1.3 Neuralst rs CUR ... ... ... 6.60 .88 26 1.69 -1.7 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 46 1.42 -17.9 Neurcrine NBIX ... ... ...dd 92.98 39.21 1141 83.06 +7.0 Neurotrpe n NTRP ... ... ... 21.40 3.40 12 7.29 +3.6 NewAgeB n NBEV ... ... ... 7.20 1.80 1615 2.52 +16.1 NewLink NLNK ... ... ...dd 25.17 5.90 389 7.36 -9.2 NYMtgTr NYMT .80 13.4 10 6.69 5.35 1610 5.99 -2.9 NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 6 23.95 -5.4 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 11 24.03 -1.9 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 18 23.75 -3.8 NewatrTc n NEWA ... ... ... 21.00 7.60 327 20.15 +114.6 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2457 15.68 -3.3 NewsCpB NWS .20 1.2 ... 17.70 12.60 986 16.10 -3.0 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 63 17.97 -2.8tNewtek 22 NEWTZ 1.88 7.4 ... 27.50 25.67 2 25.47 -3.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 9 25.55 +1.8sNexeo Sol NXEO ... ... ... 10.70 6.74 466 10.55 +15.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.10 +15.4 NexstarM NXST 1.50f 2.3 7 82.95 55.95 757 65.60 -16.1 NextDec n NEXT ... ... ... 20.00 3.95 43 4.62 -44.5 NichFncl h NICK ... ... 21 11.24 7.59 6 9.02 +2.5 NicoletBc n NCBS ... ... ... 61.98 45.00 20 55.78 +1.9 NightstTh n NITE ... ... ... 24.94 10.05 3 14.65 +11.7 Noodles NDLS ... ... ...dd 8.20 3.35 111 7.55 +43.8 Nordson NDSN 1.20 .9 25 151.84 107.16 129 137.45 -6.1 NorSys NSYS ... ... 91 6.24 3.13 7 3.65 -5.4 NorestB NBN .04 .2 18 29.95 14.80 21 21.25 -8.2 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.35 -9.7 NorTrst NTRS 1.68 1.6 22 110.81 83.17 1113 103.80 +3.9 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 61 26.45 +.7 NorthdBc NFBK .40 2.5 21 19.08 15.27 157 15.78 -7.6 Nthrim NRIM .96f 2.8 15 38.15 26.31 14 34.75 +2.7 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 429 16.58 -.9 NwstPipe NWPX ... ... ...dd 21.36 12.41 45 19.32 +.9 NorwdFn s NWFL .88 3.0 23 35.72 24.33 7 29.39 -10.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 542 2.34 -2.5 NovaMeas NVMI ... ... 17 31.88 17.09 123 28.29 +9.2 Novan n NOVN ... ... ... 7.85 2.82 44 3.09 -26.8 Novanta NOVT ... ... ... 60.30 25.95 244 53.60 +7.2 Novavax NVAX ... ... ...dd 2.75 .73 7604 2.11 +70.2 Novelion rs NVLN ... ... ...dd 11.00 3.08 77 3.40 +9.0 NovoCure n NVCR ... ... ...dd 24.15 6.75 604 21.75 +7.7 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.67 -18.9 NovusTher rs NVUS ... ... ...dd 8.01 3.12 6 5.07 +24.9 NuCana n NCNA ... ... ... 29.75 9.32 82 17.50 +73.1 NuVasive NUVA ... ... 33 81.68 44.62 518 51.15 -12.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 2386 16.08 -1.7 Nutanix n NTNX ... ... ... 55.25 14.38 4848 51.89 +47.1 NutriSyst NTRI 1.00f 3.5 15 67.95 27.40 1106 28.60 -45.6 Nuvectra NVTR ... ... ... 15.00 6.31 100 13.17 +69.7 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 112 24.84 +2.6 Nvidia NVDA .60 .2 59 254.50 95.49 15254 244.48 +26.3 NxStageMd NXTM ... ... ...dd 30.80 20.45 1827 24.90 +2.8 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 319 2.19 -37.4 NymoxPh NYMX ... ... ...dd 5.10 3.00 121 4.02 +21.8O -:O2Micro OIIM ... ... ... 2.60 1.32 31 1.38 -17.3tOFS Cap OFS 1.36a 12.2 8 15.23 10.80 104 11.18 -6.1 OHA Inv OHAI .08 6.3 ...dd 1.68 .85 7 1.27 +10.4 OReillyAu ORLY ... ... 16 279.23 169.43 885 245.40 +2.0 OSI Sys OSIS ... ... 38 96.64 50.50 213 64.91 +.8 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 7 22.35 +14.4 OaktrSpL OCSL .34m 8.0 ...dd 5.91 3.90 465 4.25 -13.1 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 2 24.78 -1.7 OaktStInco OCSI .56m 7.1 10 9.09 7.03 79 7.88 -6.2 OasmiaPh n OASM .02p ... ... 3.17 .80 1.39 +57.4 ObalonT n OBLN ... ... ...dd 13.18 3.40 85 3.58 -45.8 ObsEva n OBSV ... ... ... 15.81 5.00 16 13.39 +37.2 OceanBio OBCI .05e ... ... 5.71 3.51 25 4.00 -7.8 OceanPw rs OPTT ... ... ...dd 3.67 1.02 763 1.07 -2.7 vjOceanR rs ORIG ... ... ... 395.16 20.22 126 25.08 -6.4 OceanFst OCFC .60 2.2 16 29.46 24.02 186 27.07 +3.1 Oclaro OCLR ... ... 12 10.93 5.61 6023 9.74 +44.5 OconeeFed OFED .40 1.4 32 30.49 24.56 5 29.21 +1.8 OcularTher OCUL ... ... ...dd 11.79 3.30 345 6.74 +51.5 OdonateT n ODT ... ... ... 32.00 15.15 99 22.29 -10.8 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 286 9.02 +139.3 OfficeDpt ODP .10 4.7 5 6.26 2.02 6978 2.14 -39.5 OhioValB OVBC .84 2.0 27 44.45 28.00 22 42.00 +4.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 463 .22 -88.0 Okta n OKTA ... ... ... 42.89 21.52 1930 39.80 +55.4 OldDomFrt ODFL .52f .4 41 152.50 80.56 524 147.65 +12.2 OldLnBc OLBK .32 1.0 23 33.90 26.01 20 33.01 +12.1 OldNBcp ONB .52 3.0 24 18.88 15.38 830 17.25 -1.1 OldPoint OPOF .44 1.7 20 34.82 24.07 9 26.49 -11.0 OldSecBc OSBC .04 .3 17 15.00 10.10 59 14.25 +4.4 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 10.48 +.5 Ollies n OLLI ... ... 52 62.05 32.20 501 60.30 +13.2 OlympStl ZEUS .08 .4 12 25.84 15.83 101 20.42 -5.0 OmegaFlex OFLX .88 1.4 41 76.63 44.55 17 65.05 -8.9 Omeros OMER ... ... ...dd 27.09 8.36 2259 12.28 -36.8 Ominto hn OMNT ... ... ... 15.77 2.57 51 3.06 -9.7 Omnicell OMCL ... ... ...dd 55.40 38.00 187 42.90 -11.5 OnSmcnd ON ... ... 14 27.10 13.65 6623 26.12 +24.7 OnTrack OTIV ... ... ... 2.94 .93 287 1.04 -23.5 OncoMed OMED ... ... ...dd 9.54 1.74 273 3.32 -19.0 Oncobio n ONS ... ... ... 3.01 .78 39 .92 -29.2 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 69

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 3.88 .90 1022 .94 -37.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 2587 1.86 +14.5sOneGpHosp STKS ... ... ...dd 2.87 1.32 247 2.73 +14.2 OneHorz rs OHGI ... ... ...dd 3.38 .57 151 1.09 -22.1 180 DgrCap TURN ... ... ... 2.45 1.18 17 1.93 -2.0 OneStopS n OSS ... ... ...dd 6.25 4.45 66 5.07 +3.9 1800Flowrs FLWS ... ... 21 13.10 7.80 173 12.18 +13.8 OpenText s OTEX .53 1.5 35 40.31 30.88 429 34.64 -2.9 OpesAcq n OPES ... ... ... 362 9.68 sOpesAcq un OPESU ... ... ... 10.10 10.01 241 10.10 +.8 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 31.25 1.78 173 1.75 -62.6 Ophthotech OPHT ... ... 1 3.73 2.24 155 2.81 -9.9 OpiantPh n OPNT ... ... ... 51.90 17.01 51 19.83 -13.7 OpkoHlth OPK ... ... ...dd 8.40 2.66 4991 3.32 -32.2sOptiNose n OPTN ... ... 32 21.50 15.01 82 20.75 +9.8 Optibase OBAS ... ... ...dd 10.40 6.40 3 7.90 -.7 OptCable OCC .08 2.7 ...dd 3.35 2.13 6 2.93 +21.8 OptimB rs OPHC ... ... ...dd 13.96 1.85 10 4.12 -12.3 OpusBank OPB .10e .4 39 30.95 18.50 171 28.20 +3.3 OramedPh ORMP ... ... ... 11.34 5.85 27 6.84 -24.0 OraSure OSUR ... ... 33 23.01 11.88 566 17.08 -9.4 Orbcomm ORBC ... ... ...dd 11.99 8.91 555 9.63 -5.4 Orbotch ORBK ... ... 26 65.75 30.25 1425 63.55 +26.5 Orexign rs OREX ... ... ...dd 4.35 .20 363 .21 -84.1 Organovo ONVO ... ... ...dd 3.20 .93 684 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 10.73 34 11.01 -20.5 OriginAg SEED ... ... ...dd 2.35 .77 2423 .90 +5.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 32 .86 -2.3 Oritani ORIT 1.00f 6.5 11 17.75 15.05 179 15.40 -6.1 OrrstownF ORRF .48 2.0 18 26.95 19.05 6 23.70 -6.1 OrthoPed n KIDS ... ... ... 23.00 15.10 30 15.41 -19.7 Orthox OFIX ... ... ...cc 61.00 36.10 72 58.71 +7.3 OspyEn A n OSPR ... ... ... 9.85 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.97 +.2 OssenInn rs OSN ... ... 16 8.90 1.50 13 2.54 -11.8 Otelco OTEL ... ... 10 17.75 6.50 7 14.55 +9.0 Otonomy OTIC ... ... ...dd 21.15 2.80 524 4.15 -25.2 OttawaBc n OTTW .20f 1.4 ... 14.99 12.81 0 14.07 -2.6 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 100 43.00 -3.3tOvaScience OVAS ... ... ...dd 2.05 .85 329 .88 -37.3 Overstk OSTK ... ... ...dd 89.80 13.75 1825 44.60 -30.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 134 7.52 -23.8 Oxbridge OXBR .48 21.3 4 6.70 1.85 3 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 102 12.77 -8.6 OxfordLn OXLC 1.62 16.0 ... 11.27 9.11 156 10.11 +.6 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.32 -.3 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 10 25.18 -.1 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 266 6.09 +6.1 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.7 ... 8.63 5.60 1 7.35 -12.3 PAM PTSI ... ... 27 43.20 14.50 28 34.49 +.2 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 6 10.35 -3.7 PC Cnnctn CNXN .34e ... 14 30.48 22.66 72 25.00 -4.6 PC-Tel PCTI .22 3.1 ... 8.48 5.57 26 7.18 -2.6 PCM Inc PCMI ... ... 42 31.20 6.90 114 8.40 -15.2sPCSB Fn n PCSB ... ... ...cc 21.75 15.76 39 21.95 +15.2 PDC Engy PDCE ... ... ...dd 65.99 36.74 560 51.90 +.7 PDF Sol PDFS ... ... 30 23.93 11.07 146 11.80 -24.8 PDL Bio PDLI .20 6.8 4 3.55 1.98 1290 2.94 +7.3 PDL Cmt n PDLB ... ... ... 16.95 14.48 10 14.90 -1.8 PHI vtg PHII ... ... ...dd 13.24 9.01 10.25 -12.4 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 15 10.23 -11.6 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 121 11.30 -11.7tPLX Phr rs PLXP ... ... ... 11.20 5.00 72 3.83 -44.6 PRA Grp PRAA ... ... 31 40.55 25.72 314 38.10 +14.8 PRA Hlth PRAH ... ... 62 95.90 60.94 420 86.90 -4.6sPRGX Glbl PRGX ... ... ...dd 9.50 5.40 128 9.50 +33.8 PTC Inc PTC ... ... ...cc 81.72 50.68 797 79.85 +31.4 PTC Thera PTCT ... ... ...dd 33.22 8.30 738 32.59 +95.4 PacWstBc PACW 2.00 4.0 17 54.86 43.08 836 49.55 -1.7 Paccar PCAR 1.00 1.5 14 79.69 61.93 2402 65.02 -8.5 PacBiosci PACB ... ... ...dd 5.70 2.21 792 2.30 -12.9tPacEthanol PEIX ... ... ...dd 7.50 3.10 679 3.20 -29.7 PacMerc PMBC ... ... 27 9.90 6.85 27 9.55 +9.1 PacPreBc PPBI ... ... 27 46.05 32.05 480 41.40 +3.5 PaciraPhm PCRX ... ... ...dd 52.48 27.80 797 31.80 -30.3 PainThr rs PTIE ... ... ...dd 12.80 3.10 101 6.80 +70.0 PanASlv PAAS .14f .9 20 19.56 13.99 982 16.07 +3.3 PangaeaL PANL ... ... 2 8.40 2.13 8 3.00 -18.5 PapaJohns PZZA .90 1.6 21 85.20 54.00 715 55.93 -.3 PapaMurph FRSH ... ... ...dd 6.80 3.50 24 5.32 -1.1 ParatekPh PRTK ... ... ...dd 29.00 11.85 330 13.55 -24.3 ParkCity PCYG ... ... 44 15.00 8.10 16 9.25 -3.1 ParkOh PKOH .50 1.3 17 47.90 34.33 21 39.80 -13.4 ParkeBcp PKBK .48 2.3 13 23.00 11.00 17 20.90 +1.7 ParkrVs rs PRKR ... ... ...dd 2.72 .78 89 .83 -21.7 PrtnrCm PTNR ... ... 20 6.60 4.60 5 4.62 -24.9sPathfdBcp PBHC .23f 1.5 22 16.00 14.20 4 15.32 -.5 PatrkInd s PATK ... ... 24 72.35 40.07 269 62.35 -10.2 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 18.93 +6.0 PatriotTr n PATI ... ... 12 23.56 16.72 0 18.59 +6.9 PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 1209 18.27 -15.0tPatterson PDCO 1.04 4.8 12 48.30 21.85 1716 21.87 -39.5 PattUTI PTEN .08 .4 ...dd 25.75 14.83 4813 18.18 -21.0 Pavmed n PAVM ... ... ...dd 9.31 1.35 21 1.77 -22.5 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 26 73.10 54.20 6865 61.22 -10.1 Paylocity PCTY ... ... ...cc 57.16 34.75 233 54.14 +14.8 PayData rs PYDS ... ... ...dd 4.10 1.17 72 1.72 -32.0 PayPal n PYPL ... ... 54 86.32 42.06 8682 78.95 +7.2 pdvWirelss PDVW ... ... ...dd 39.75 20.23 26 31.90 -.6 PeakRsts SKIS .28 5.6 ...dd 6.10 4.00 14 5.00 -7.4 PeapkGl PGC .20 .6 19 38.00 28.59 45 33.50 -4.3 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 472 61.30 +30.0 PnnNtGm PENN ... ... 49 33.30 17.36 1215 26.59 -15.1 PennVa n PVAC ... ... ... 50.00 31.00 196 35.85 -8.3 PennantPk PNNT .72 10.4 8 8.20 6.29 250 6.89 -.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 180 13.14 -4.2 PennsWd PWOD 1.88 4.4 17 50.00 38.12 7 42.60 -8.5sPensarAc n WRLS ... ... ... 9.79 7.75 0 10.17 +5.2 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 2 10.44 +1.2 PeopUtdF PBCT .69 3.7 21 20.26 15.97 6138 18.69 -.1 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 23 26.18 -7.6 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 52 35.62 +9.2 PeopBNC PEBK .52f 1.8 17 36.12 19.65 25 29.62 -3.5 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 6 45.50 -2.3 PeopUtah n PUB .36 1.2 28 33.90 24.63 33 31.30 +3.3 PepsiCo PEP 3.22 3.0 22 122.51 105.94 3784 106.81 -10.9 Percptr PRCP .15 1.8 50 10.81 6.80 25 8.53 -12.1 Percient PRFT ... ... 44 24.30 16.20 160 23.11 +21.2 Performnt PFMT ... ... ...dd 3.52 1.52 64 3.09 +87.3tPerionNwk PERI ... ... ... 2.06 .78 88 .78 -24.1 PermaFix PESI ... ... ... 4.30 2.95 1 4.10 +12.3 PermaPip PPIH ... ... ...dd 9.40 7.30 6 9.15 +1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 137 2.39 -.4 PerryEllis PERY ... ... 7 27.30 16.35 61 25.55 +2.0 PershGld rs PGLC ... ... ... 3.31 1.91 34 2.09 -12.9 PetIQ n PETQ ... ... ... 28.23 17.03 460 25.29 +15.8 PetMed PETS 1.00f 2.3 29 57.80 19.91 803 43.15 -5.2sPFSweb PFSW ... ... ...dd 8.96 5.83 55 9.02 +21.4 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 70 39.25 +17.2 PhotrIn PLAB ... ... 51 11.75 7.20 366 8.65 +1.5 PierisPhm PIRS ... ... ... 9.75 2.26 509 7.31 -3.2 PilgrimsP PPC ... ... 11 38.39 20.28 1111 24.79 -20.2 PingtanM PME .04 1.4 18 5.08 1.99 29 2.94 -3.6 PinnclEnt PNK ... ... ... 33.59 18.30 603 30.29 -7.5 PinnaclFn PNFP .56 .9 19 70.30 58.40 1001 63.85 -3.7 PioneerPw PPSI ... ... 16 7.95 5.75 0 6.90 -9.4tPixelwrks PXLW ... ... ... 7.05 4.05 194 4.14 -34.6 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.21 +2.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 197 10.26 -4.9 Plexus PLXS ... ... 19 66.78 49.06 295 60.25 -.8 PlugPowr h PLUG ... ... ...dd 3.21 1.25 5532 1.95 -17.4 PlumasBc PLBC .28 1.1 14 25.75 17.50 1 24.79 +6.8 PluristemT PSTI ... ... 11 2.12 1.06 333 1.37 -.7 PoageBksh PBSK .24 1.3 22 21.00 17.20 0 19.00 -9.5 PointrTel h PNTR ... ... 22 19.65 8.50 32 15.75 -15.3 PointsInt g PCOM ... ... 44 12.49 7.08 70 10.10 -1.8 PolarPwr n POLA ... ... ... 9.25 4.01 68 5.16 +3.0 Polarity rs COOL ... ... ... 32.63 8.31 172 17.20 -25.9 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 36 150.26 97.25 188 143.50 +10.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 70.05 +.4 Popular BPOP 1.00 2.4 22 46.83 32.04 676 42.44 +19.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 1 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 3 22.42 -.8 PorterBc rs PBIB ... ... ...dd 15.55 8.11 13.73 -4.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 975 32.24 -33.8 Potbelly PBPB ... ... ...dd 14.28 10.50 124 12.55 +2.0 PotltchDel PCH 1.60 3.1 28 56.35 43.15 696 52.20 +4.6 PowellInds POWL 1.04 3.7 ...cc 38.73 22.80 59 27.87 -2.7 PwrInteg POWI .64f .9 37 86.60 60.55 299 69.70 -5.2 PS VarRate VRIG .57 2.3 ... 25.35 25.06 23 25.10 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.70 +2.1 PSOpYCmd PDBC ... ... ...q 18.23 14.95 322 17.78 +1.9 PwSGDrChi PGJ .20e .4 ...q 50.87 33.36 28 47.76 +6.5 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 28 25.25 -4.5 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 270 16.78 -5.8 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 199 15.57 -5.9 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 0 107.51 +4.8 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 14 25.69 -7.7 PwSWtr PHO .18e .6 ...q 31.82 25.33 28 30.47 +.7 PSNasIntnt PNQI ... ... ...q 141.10 92.12 65 132.43 +14.4 PSMoment PDP .11e .2 ...q 55.77 44.12 184 53.23 +3.1 PSBuybk PKW .52e .9 ...q 63.49 50.63 107 56.99 -3.4 PSh Tech PTF .26e .4 ...q 60.98 42.97 4 58.85 +11.7 PSh Hlthcr PTH ... ... ...q 83.20 51.56 7 78.63 +9.1 PSh Inds PRN .19e .3 ...q 64.86 49.92 3 60.64 -.5 PSh Fincl PFI .14e .4 ...q 37.29 29.40 12 35.30 +.5 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 8 38.28 -3.0 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 2 66.43 +2.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 49.54 -1.5 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 66.25 -6.2 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.23 262 129.49 -.3 PSDvMom PIZ .26e .9 ...q 29.70 23.13 23 27.82 +.7 PSEmMom PIE .12e .6 ...q 22.22 16.12 33 21.58 +5.0tPShTact n DWIN 1.18 4.7 ... 28.33 24.83 25 24.91 -7.3 PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 30.17 -3.3 PS IntlLB IDLB ... ... ...q 32.01 25.98 1 29.87 -.9 PS DWAtac DWTR ... ... ...q 30.31 23.54 10 29.11 +3.0 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 2 59.34 -3.0 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 2 24.53 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 5 69.32 -7.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 25 37.22 -1.0 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 13 26.77 -2.2 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 374 14.25 -7.5 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 7 56.38 +.7 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 16 50.51 +3.7 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 543 55.49 +.9 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 14 61.31 +3.2 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 36 22.49 -4.7 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 7 53.28 -2.2tPSKbwReit KBWY 2.58 8.6 ...q 39.30 29.85 90 30.15 -14.9 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 1 49.46 -6.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 6 50.94 -2.7 PS SC Info PSCT .08e .1 ...q 83.13 69.15 15 79.21 +3.6 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 7 18.87 -4.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 64.37 -.2 PS SC HCre PSCH ... ... ...q 116.37 77.45 84 112.54 +14.2 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 13 31.50 -3.9 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.40 9 25.47 -2.2 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 57381 164.40 +5.5 PranBio rs PRAN ... ... ... 4.58 1.90 34 2.11 -32.4 Precipio n PRPO ... ... ... 28.16 .46 4421 .56 -53.5 PrecTh rs AIPT ... ... ...dd 2.59 .83 147 1.09 +7.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 73 64.57 +9.9 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 5 68.11 -4.1 PremFin PFBI .60 3.2 13 22.92 16.78 18 18.73 -6.7 Premier PINC ... ... ...dd 36.50 27.16 270 31.46 +7.8 Presbia n LENS ... ... ... 7.14 1.86 6 2.68 -29.1 Presidio n PSDO ... ... ... 19.74 12.75 296 15.82 -17.5 PriceTR TROW 2.28 2.1 20 120.07 66.70 1635 108.34 +3.2 PrSmrt PSMT .70 .9 28 94.00 77.50 135 82.10 -4.6 PrmEgy PNRG ... ... ...dd 56.20 39.80 0 51.00 -1.0 PrimoWtr PRMW ... ... ...dd 13.86 10.47 249 11.52 -8.4 Primoris PRIM .24 1.0 18 30.00 21.84 248 25.02 -8.0 PrinPrice PSET .16e ... ... 34.46 27.39 32.78 +1.9 PrinShHld PY .33e ... ... 34.81 27.98 1 32.04 -1.7 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.66 +3.8 PrinMill ef GENY .06e ... ... 38.17 26.37 0 35.99 +3.6 Prin US SC PSC ... ... ... 33.19 27.61 0 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 1998 59.23 -16.1 ProDex PDEX ... ... 29 8.00 4.30 1 6.90 +1.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 2 2.96 +36.4 ProQRTher PRQR ... ... ...dd 6.90 2.75 60 3.25 +.8 PrUltBio s BIB ... ... ...q 69.62 44.62 409 56.46 +.7 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 7614 156.22 +12.6 ProDvrs h rs IPDN ... ... ... 11.23 2.45 24 3.70 -9.5 ProrEng PFIE ... ... 1 3.00 1.11 179 2.79 +45.3 PrognicsPh PGNX ... ... ...dd 11.20 4.60 2213 7.34 +23.4 ProgrsSoft PRGS .56 1.4 36 53.60 27.47 552 39.96 -6.1 Proofpoint PFPT ... ... ...dd 123.87 70.30 543 121.97 +37.3 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 26237 17.07 -20.6 ProS Ris n EQRR ... ... ... 50.68 38.13 5 46.87 +.4 PrUlNBio rs UBIO ... ... ... 46.35 24.43 243 33.24 -1.2 ProUNShBio ZBIO ... ... ... 18.36 8.03 36 10.13 -11.1 ProUShBio BIS ... ... ...q 29.66 17.52 323 20.69 -6.2 ProspctCap PSEC .72 10.9 8 9.45 5.51 1601 6.63 -1.6tProtagTh n PTGX ... ... ...dd 23.97 8.00 4732 8.75 -57.9 ProteonTh PRTO ... ... ...dd 2.85 1.10 49 2.40 +26.3 Proteos n PTI ... ... ... 13.16 1.41 1994 5.01 -14.1 Prothena PRTA ... ... ...dd 70.00 27.19 754 39.34 +4.9 ProvidSv PRSC ... ... 22 74.49 42.76 63 68.68 +15.7 ProvidBc n PVBC ... ... ... 27.38 19.55 14 26.55 +.4 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.21 -1.0 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 8 18.07 +2.7 pSivida PSDV ... ... ...dd 2.45 .93 222 1.15 +6.5 PsychmCp PMD .60 2.9 23 27.99 15.99 10 20.49 -.3tPulmatrix PULM ... ... ...dd 3.75 1.01 480 .98 -30.6 PulseBio n PLSE ... ... ...dd 39.50 9.81 148 13.52 -42.7 PumaBiotc PBYI ... ... ...dd 136.90 28.35 736 70.55 -28.6 PureCycle PCYO ... ... ...dd 9.60 5.25 23 9.25 +10.8 PurplInv n PRPL ... ... ... 13.90 9.00 24 9.10 -9.5 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 65 1.08 -66.5 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 32.15 +4.3 QAD A QADA .29 .7 ...dd 50.35 26.50 42 43.00 +10.7 QCR Hld QCRH .24f .5 18 50.00 39.85 106 44.50 +3.9 QIWI plc QIWI .84e 4.7 17 26.55 13.67 94 17.89 +3.2 Qorvo QRVO ... ... ...dd 86.84 62.68 1814 73.34 +10.1 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 12091 56.13 -12.3 QualitySys QSII .70 5.2 26 17.74 12.24 308 13.51 -.5 Qualstar rs QBAK ... ... ... 13.50 3.89 31 11.81 +40.6 Qualys QLYS ... ... 74 79.40 34.80 320 75.15 +26.6 Quantenn n QTNA ... ... ... 22.50 9.60 167 13.90 +13.9 Quanterx n QTRX ... ... ... 24.81 15.56 151 17.63 -17.9 Quartrhill g QTRH .05 ... 5 2.20 1.26 120 1.50 -18.5 QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 2.32 +1.0 QuickLog h QUIK ... ... ...dd 2.22 1.15 159 1.57 -9.8sQuidel QDEL ... ... ...dd 51.87 21.43 646 51.14 +18.0 QuinStreet QNST ... ... ...cc 14.65 3.36 591 14.50 +73.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 17 1.70 -28.3 Quotinet QTNT ... ... ... 7.74 2.78 554 4.94 -.2R -:R1 RCM n RCM ... ... ... 7.99 2.75 429 7.55 +71.2 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 41 26.69 -2.5 RBC Bear ROLL ... ... 40 139.95 90.00 101 122.51 -3.1 RCI Hosp RICK .12 .4 11 33.78 16.15 29 28.18 +.7 RCM RCMT 1.00e ... 33 7.50 4.60 28 5.66 -9.4 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 94 4.65 +72.2 RGC Res s RGCO .62 2.5 30 31.99 20.10 11 24.95 -7.9 RLJ Ent rs RLJE ... ... ... 5.24 2.25 18 4.65 +26.4 RMG Net rs RMGN ... ... ... 3.60 .75 178 1.40 +70.7 RMR Gp h RMR 1.00 1.5 39 73.05 42.36 63 66.85 +12.7 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 165 10.67 -20.6 RTI Surg RTIX ... ... ...dd 6.00 3.70 244 4.65 +13.4 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 452 4.06 -27.0tRaPhrm n RARX ... ... ...dd 27.84 5.80 220 5.96 -29.9 RadNet RDNT ... ... 49 14.15 5.40 328 13.65 +35.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 171 2.27 -26.3 Radcom RDCM ... ... 70 22.45 17.00 18 18.95 -4.5 RadiSys RSYS ... ... ...dd 4.39 .63 654 .70 -30.3 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1191 35.18 +10.7 Radware RDWR ... ... ...dd 21.90 15.13 121 21.67 +11.7 RamacoRs n METC ... ... ... 11.07 3.81 51 7.44 +8.1 Rambus RMBS ... ... ...cc 15.50 11.30 620 13.49 -5.1 RandCap RAND ... ... 19 3.50 2.54 0 2.62 -13.2 Randgold GOLD 1.00f 1.2 27 108.29 79.17 554 85.22 -13.8 RandBcp n RNDB ... ... ... 16.49 13.36 16.40 +6.8 Rapid7 n RPD ... ... ...dd 28.19 13.42 291 26.83 +43.8 RaveRest RAVE ... ... ...dd 2.33 1.20 23 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.35 126 35.50 +3.3 ReShape rs RSLS ... ... ... 6.48 1.23 345 1.44 -2.7 ReadIntlA RDI ... ... 12 17.50 14.37 70 16.60 -.6 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 89 1.09 -26.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 82 3.26 -4.7 Rl NxtEc n BLCN ... ... ... 25.05 21.76 160 23.00 -5.2 RealPage RP ... ... 69 54.95 32.30 490 53.35 +20.4 ReataPh n RETA ... ... ...dd 40.88 19.48 161 21.57 -23.8 ReconTech RCON ... ... ...dd 5.36 .64 83 1.25 -3.8 RecroPhm REPH ... ... ... 12.23 5.81 217 11.12 +20.2 RedRobin RRGB ... ... 26 74.11 45.70 176 59.45 +5.4 RedRkRs n RRR .40 1.3 ... 35.77 21.07 669 29.81 -11.6 RedViolt wi RDVTV ... ... ... 5 46.40 Redn n RDFN ... ... ... 33.49 19.18 1159 22.68 -27.6 RedhillBio RDHL ... ... ... 11.25 4.30 40 5.54 +7.8 Regenrn REGN ... ... 30 543.55 313.53 730 330.71 -12.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 229 30.60 -8.0 RegulusTh RGLS ... ... ...dd 1.95 .79 252 .82 -21.3 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 17 21.35 +3.4 ReliantBcp RBNC .24 1.1 22 27.49 21.06 7 22.05 -14.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 4 5.00 +4.8 RemarkHld MARK ... ... ...dd 15.10 1.93 628 7.54 -22.5 Renasant RNST .76 1.8 20 45.32 37.68 142 42.72 +4.5 RenewEn REGI ... ... ...dd 13.55 9.50 685 12.65 +7.2 RenminTi rs ABAC ... ... ... 4.76 1.60 34 2.48 -15.8 RentACt RCII .32 3.7 15 13.89 7.22 1061 8.72 -21.4 Replgn RGEN ... ... 50 46.81 29.56 219 35.34 -2.6 RepBncp RBCAA .97f 2.5 16 44.04 31.97 17 39.20 +3.1 RepFBcp FRBK ... ... 60 9.90 7.65 184 8.38 -.9tresTORbi n TORC ... ... ... 21.10 11.72 100 10.95 -35.1 RschFrnt REFR ... ... ...dd 1.55 .85 22 .92 -11.5 Resonant RESN ... ... ... 8.55 3.28 557 3.48 -53.4 ResConn RECN .48 3.0 28 17.10 12.05 88 16.10 +4.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 126 7.01 +52.4 RetailOpp ROIC .78f 4.6 50 22.06 16.21 2133 17.04 -14.6 RetoEco n RETO ... ... ... 12.75 5.94 55 8.69 +23.3 Retrophin RTRX ... ... ...dd 26.44 15.55 317 23.27 +10.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 201 30.60 -14.4 RevenHo n RVEN ... ... ... 6.75 3.04 3.44 -25.8 RevolutL rs RVLT ... ... ... 9.17 2.95 230 3.62 +10.0 ReWalkRob RWLK ... ... ...dd 3.20 1.05 213 1.10 RexEng rs REXX ... ... ...dd 5.50 .85 85 .91 -34.1tRhythmP n RYTM ... ... ...dd 33.81 20.82 105 21.09 -27.4 RibbnCm n RBBN ... ... ... 8.36 5.01 351 5.25 -32.1 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 97 1.57 +6.1 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 15 7.72 +14.5 RigelPh RIGL ... ... ...dd 4.71 2.14 1418 3.75 -3.4 RigNet RNET ... ... ...dd 22.91 12.95 23 13.85 -7.4 RiminiSt n RMNI ... ... ... 10.40 .20 26 8.53 +7.8 RiotBlck RIOT 1.00p ... ... 46.20 3.01 627 7.36 -74.1 RiseEdCy n REDU ... ... ... 18.60 9.50 129 14.94 +1.0 RittrPh rs RTTR ... ... ... 20.30 1.83 356 3.07 -6.7 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 27 9.45 +9.0 RocktPh n RCKT ... ... ... 19.97 3.40 106 17.60 +68.6 RockwllM RMTI ... ... ...dd 8.98 4.84 269 5.38 -7.6 RockyBr RCKY .44 2.1 16 22.00 10.70 94 20.55 +8.7 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 12.06 +2.3 Roku n ROKU ... ... ...cc 58.80 15.75 5469 34.59 -33.2 Rosehill n ROSE ... ... ... 11.69 5.52 15 6.60 -16.0 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.75 .23 6 .40 -27.9 RossStrs s ROST .90f 1.2 22 85.66 52.85 2047 77.32 -3.7 RoyGld RGLD 1.00 1.2 98 94.39 67.10 357 85.89 +4.6 Rubicon rs RBCN ... ... ... 10.45 6.40 7 7.04 -11.8 RmblOn B n RMBL ... ... ... 5.70 3.53 13 4.20 -19.2 RushEntA RUSHA ... ... 27 55.40 30.74 292 42.01 -17.3 RushEntB RUSHB ... ... 31 52.76 28.99 7 39.62 -17.8 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 316 24.05 +11.1 Ryanair RYAAY 1.55e 1.3 ... 127.61 81.51 389 122.80 +17.9S -:S&T Bcp STBA .88 2.2 16 43.17 32.40 240 40.28 +1.2 S&WSeed SANW ... ... ... 5.20 2.90 35 3.50 -10.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 58 18.54 +.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 802 173.43 +6.2 SEI Inv SEIC .60f .8 30 78.35 49.26 412 75.12 +4.5tSelasLf rs SLS ... ... ... 20.97 3.87 40 3.97 -49.5 SG Blck n SGBX ... ... ... 7.00 3.70 36 4.47 -25.3 SGOCO rs SGOC ... ... ... 2.95 .90 36 1.18 +11.3 SI Fincl SIFI .24f 1.7 15 16.45 13.50 17 14.40 -2.0stSIGA Tc n SIGA ... ... ... 6.08 5.90 17 6.00 +1.5 SLM Cp SLM ... ... 17 13.20 9.65 1987 10.91 -3.5 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 64.80 5 69.86 +1.6sSmartGlb n SGH ... ... 14 51.19 11.50 2631 54.00 +60.2 SMTC hg SMTX ... ... ... 2.33 1.10 46 2.23 +17.9 SORL SORL ... ... 4 9.74 2.89 81 6.42 -4.5 SP Plus SP ... ... 21 41.70 28.10 96 35.50 -4.3 SPAR Gp h SGRP ... ... ... 3.75 .87 194 1.33 +8.1 SpdDorWrF DWFI ... ... ... 26.06 24.47 9 25.30 +.1 SPI Eng rs SPI ... ... ... 2.61 .30 251 .69 +7.4 SPS Cmce SPSC ... ... 96 65.29 45.02 170 63.33 +30.3 SS&C Tch s SSNC .28 .5 33 53.38 34.75 605 53.20 +31.4 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 93 4.80 +36.8 SSR Mng g SSRM ... ... 16 11.49 7.64 1048 9.55 +8.6 SVB FnGp SIVB ... ... 25 271.79 159.44 576 249.47 +6.7 SabanCap n SCAC ... ... ... 10.20 9.84 9.97 +.6 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.58 +.6 SabraHltc SBRA 1.80e 10.7 14 29.10 15.78 2170 16.84 -10.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 13 25.15 -1.1 SabreCorp SABR .56 2.6 26 25.01 17.30 3452 21.88 +6.7 SAExplr rs SAEX ... ... ...dd 6.62 1.18 9 1.48 -32.7 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 40 77.45 -3.7 SageThera SAGE ... ... ...dd 195.97 59.57 335 163.72 -.6 Saia Inc SAIA ... ... 37 80.25 41.28 248 76.50 +8.1 SalemMda SALM .26 7.0 14 8.25 3.55 97 3.70 -17.8 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 2 45.15 +1.1 SanderFm SAFM 1.28 1.0 9 176.43 101.61 369 123.24 -11.2 SndySpr SASR 1.04 2.7 16 45.64 36.41 234 38.63 -1.0 Sanlp JBSS 2.00e ... 21 74.69 54.32 58 57.47 -9.1 SangTher SGMO ... ... ...dd 27.50 4.01 2328 22.55 +37.5 Sanmina SANM ... ... 15 42.95 24.60 772 26.45 -19.8 Sano rt GCVRZ ... ... ... .49 .26 271 .40 +5.3 Sapiens SPNS .20e 2.3 ...cc 14.30 8.56 20 8.85 -23.2 SareptaTh SRPT ... ... ...dd 84.37 28.14 851 79.12 +42.2 Savara rs SVRA ... ... ...dd 17.19 4.60 120 9.94 -33.0 scPhrma n SCPH ... ... ...dd 18.17 11.50 37 11.97 -1.0 ScanSource SCSC ... ... 12 45.35 31.40 158 35.50 -.8 Schmitt h SMIT ... ... ...dd 4.47 1.51 39 2.74 Schnitzer SCHN .75 2.3 15 38.85 17.50 348 33.05 -1.3 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 154 38.64 -3.7 Schulmn SHLM .82 1.9 32 43.88 25.00 396 43.20 +16.0 SciGames SGMS ... ... ...dd 56.45 20.60 891 44.50 -13.3tScynexis SCYX ... ... ...dd 2.94 1.35 1038 1.42 -38.8 SeaChange SEAC ... ... ...dd 4.03 2.20 60 2.82 -28.2 SeacstBkg SBCF ... ... 23 28.44 20.58 254 26.72 +6.0 SeagateT STX 2.52 4.3 15 61.19 30.60 4736 58.13 +38.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 278 .90 -13.5 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1322 2.33 -34.9 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 57 2.10 -19.2 SeaSpine n SPNE ... ... ...dd 13.46 7.10 38 10.24 +1.2 SeattGen SGEN ... ... ...dd 71.32 45.31 1093 53.57 +.1 SecndSight EYES ... ... ...dd 2.58 .90 224 1.97 +3.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 145 11.75 +21.6 SecWkA A n SCWX ... ... ...dd 12.99 7.86 145 9.01 +1.6 SecNtl lf SNFCA .23t ... 6 6.86 4.05 2 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 15 13.31 +5.3 SelIncREIT SIR 2.04 10.9 16 26.79 17.90 430 18.71 -25.5 SelectaB n SELB ... ... ... 24.02 7.95 141 9.32 -5.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 163 60.20 +2.6 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 38 3.73 Semtech SMTC ... ... 50 41.95 31.30 612 40.55 +18.6 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.75 25 28.45 -7.5tSenesTc n SNES ... ... ...dd 8.91 .56 79 .57 -21.4 SenHous SNH 1.56 10.3 10 22.52 14.90 1789 15.19 -20.7 SenHous 42 SNHNI 1.41 5.7 ... 25.96 22.48 62 24.86 -1.6 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 9 25.84 -3.8 Senmiao n AIHS ... ... ... 6.25 5.00 68 5.68 +.5 Senomyx SNMX ... ... ...dd 1.71 .56 55 .99 -24.2 SensusHlt n SRTS ... ... ... 6.25 3.38 11 5.97 +15.7 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.62 -1.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 9.97 -.1 SeqentialB SQBG ... ... ...dd 4.08 1.36 92 2.32 +30.3 SeresTh n MCRB ... ... ...dd 17.42 7.90 127 8.17 -19.4 SvcSource SREV ... ... ...dd 4.17 2.61 269 3.70 +19.7 ServiFst s SFBS .44f 1.1 24 44.44 32.54 169 41.49 SevStars h SSC ... ... ...dd 7.00 1.26 2179 2.33 -49.5 SevernBc SVBI .12 1.6 33 8.20 6.70 20 7.30 +.6 SharingE rs SEII ... ... 48 12.40 2.54 20 3.81 -49.7 Sharps SMED ... ... ...dd 5.73 3.74 7 4.46 +9.0 SharpSprg SHSP ... ... ...dd 5.63 3.07 30 5.35 +21.5 ShndTele s SHEN .26f .7 ... 41.80 27.28 169 35.85 +6.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 86 2.81 -2.4 Shiloh SHLO ... ... 29 14.97 6.45 93 8.68 +5.9 Shineco n TYHT ... ... ... 5.29 1.31 29 1.77 -23.0 Shire SHPG 1.05e .8 73 192.15 123.73 1037 128.54 -17.1 ShoeCarnvl SCVL .30 1.2 18 28.38 15.08 275 25.39 -5.1 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 26 18.77 +12.4sShotSpot n SSTI ... ... ... 24.54 9.33 239 26.14 +86.0 Shuttery SFLY ... ... ...cc 86.41 39.76 494 83.25 +67.3 SiebertFn SIEB .10a 1.1 ...dd 21.61 3.00 60 9.23 -31.6 SiennaBi n SNNA ... ... ... 29.25 13.37 86 18.34 +1.0 Sientra SIEN ... ... ...dd 16.68 7.20 216 9.49 -32.5 SierraBc BSRR .64f 2.4 18 28.87 23.10 32 26.87 +1.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 373 2.15 -42.4 SierraWr SWIR ... ... 20 31.95 15.10 298 15.80 -22.7 SifyTech SIFY .02e .8 ... 3.15 .69 122 2.12 +18.5 SigmaDsg SIGM ... ... ...dd 7.00 5.40 292 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 421 1.46 -32.1 Sigmatr SGMA ... ... 12 11.61 4.87 12 6.27 -38.0 SignatBk SBNY ... ... 20 161.92 116.68 482 144.95 +5.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9tSilganHld s SLGN .40f 1.5 17 32.50 27.09 737 27.21 -7.4 SilcLtd SILC 1.00 2.8 18 77.95 33.56 198 36.06 -48.6 SilcnLab SLAB ... ... 85 101.90 66.35 342 92.45 +4.7 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 392 47.52 -10.3 Slcnware SPIL .29e 3.3 24 8.71 7.70 92 8.67 +3.1 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 2 4.00 -5.5 Silvercrest SAMG .56f 3.7 23 16.80 11.85 5 15.05 -6.2 SimmnsFst s SFNC ... ... 18 30.90 24.88 583 28.75 +.7 SimplyGd n SMPL ... ... ... 16.01 10.93 359 13.23 -7.2 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 46 17.45 10.55 28 15.23 -5.4 Sina SINA ... ... 53 124.60 68.33 975 110.27 +9.9 Sinclair SBGI .72 2.3 12 41.20 26.70 851 31.45 -16.9 SinoGlobl SINO ... ... ...dd 3.99 1.04 87 1.08 -57.8 Sinovac h SVA ... ... ...dd 8.75 4.60 29 8.51 +8.0 SiriusXM SIRI .04 .7 35 6.62 4.73 16234 6.32 +17.9 SitoMobl rs SITO ... ... ...dd 8.60 2.06 135 4.11 -38.8 SkySolar SKYS ... ... ...dd 2.43 .82 86 1.21 -19.3 SkyWest SKYW .40f .7 18 60.65 30.40 489 55.60 +4.7 SkywksSol SWKS 1.28 1.2 24 117.65 93.05 1951 104.93 +10.5 SleepNmbr SNBR ... ... 25 40.72 23.14 472 34.63 -7.9 SmartFn rs SMBK ... ... 25 26.26 20.10 37 23.51 +8.3 SmartSnd n SND ... ... ... 16.81 4.81 900 5.56 -35.8 SmthM hrs SMSI ... ... ...dd 3.41 .81 142 1.66 -41.5 SnydLance LNCE .64 1.3 44 50.67 31.03 49.98 -.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 108 4.18 -26.0 SocketM n SCKT ... ... ... 4.59 3.26 52 3.45 -3.6 SodaStrm SODA ... ... 35 96.32 45.60 186 93.23 +32.5tSohu.cm h SOHU ... ... ...dd 70.86 32.30 300 32.97 -23.9 Sol-Gel n SLGL ... ... ... 12.23 9.83 36 10.95 +2.2 SolarCap SLRC 1.64 8.1 12 22.94 19.70 74 20.26 +.2 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 37 16.74 -5.7 SolarEdg n SEDG ... ... 34 57.60 13.90 883 56.45 +50.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 12 1.92 +6.7 SolidBio n SLDB ... ... ... 33.74 7.95 903 8.50 -62.4 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 164 2.12 -4.5 SonicCorp SONC .64 2.6 18 30.05 22.11 749 24.79 -9.8 SonicFdry SOFO ... ... ...dd 5.25 2.05 15 2.23 -25.9 SonomaPh SNOA ... ... ...dd 8.25 3.50 85 3.91 -28.3 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 141 2.14 -5.7 SorrentoTh SRNE ... ... 54 10.65 1.50 5115 7.00 +84.2 SotherlyH SOHO .46f 7.0 41 6.95 5.57 160 6.53 +1.2 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 6 25.33 -1.2 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 2 25.17 -.7 SouMoBc s SMBC .44 1.2 18 40.80 30.30 6 37.52 -.2 SoundFin SFBC .48f 1.3 22 36.25 29.55 26 36.15 +6.3 SouthState SSB 1.32 1.5 24 94.50 78.60 231 86.25 -1.0 SthnFstBsh SFST ... ... 23 46.70 31.50 9 45.20 +9.6 SoNatBcVa SONA .32 2.0 45 18.48 15.11 50 15.64 -2.4 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 135 34.86 +3.5 SparkEn s SPKE .72 6.2 10 23.65 8.60 154 11.70 -5.6 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 30 24.61 -7.5 SparkTh n ONCE ... ... ...dd 91.75 41.06 557 66.68 +29.7 SpartnMot SPAR .10 .6 41 18.35 7.25 183 17.25 +9.5 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 189 17.13 -35.8 SpectPh SPPI ... ... ...dd 23.50 5.47 968 17.88 -5.6 SperoTh n SPRO ... ... ... 15.40 9.66 24 14.35 +22.1tSphr3D grs ANY ... ... ... 7.25 1.25 1354 1.09 -55.7 Spherix rs SPEX ... ... ...dd 4.75 .89 774 1.21 -13.6 Splunk SPLK ... ... ...dd 112.66 54.17 2729 104.88 +26.6 SpokHldgs SPOK .50 3.3 34 20.60 13.75 131 15.10 -3.5 SportsWhs SPWH ... ... 7 6.99 3.40 900 3.77 -43.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 25 15.23 +13.3 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 52 7.88 -.5 Sprouts SFM ... ... 24 28.29 17.55 1260 23.36 -4.1 StaarSur STAA ... ... ... 17.60 8.95 222 15.10 -2.6 Staff360 rs STAF ... ... ... 6.60 2.29 16 2.49 -21.0 Stamps.cm STMP ... ... 23 233.13 100.55 304 196.15 +4.3 StarBulk rs SBLK ... ... ...dd 13.40 7.57 343 12.05 +7.0 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 5 25.24 -.3 StarsGp g TSG ... ... ... 29.80 15.85 263 26.50 +13.7 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 8439 57.80 +.6 StatAutF STFC .40 1.4 ...dd 30.85 22.11 83 28.81 -1.1 StateBkFn STBZ .80f 2.7 21 31.75 24.16 110 30.10 +.9 SteadyM n STDY ... ... ...dd 9.70 2.85 3 3.30 -10.8 StealthGas GASS ... ... 27 4.70 2.90 38 4.00 -8.3 SteelCon STCN ... ... ...dd 2.90 1.46 208 2.22 -10.8 StlDynam STLD .75f 1.7 17 50.70 32.15 2127 43.54 +1.0 SteinMart s SMRT .30 21.9 ...dd 3.09 .48 653 1.37 +18.1 StellrAcq n STLR ... ... ... 10.49 9.99 1 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 0 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.72 .75 32 .80 -1.2 StemlineTh STML ... ... ...dd 18.75 7.30 388 15.25 -2.2tStericycle SRCL ... ... ...cc 88.00 58.43 1598 58.84 -13.5tStericyc pf SRCLP 5.25 11.6 ... 75.95 45.21 162 45.42 -14.2 SterlBcp n SBT .01p ... ... 14.98 12.00 82 13.44 +5.8 SterlCons STRL ... ... 28 18.90 8.54 333 11.30 -30.6 SMadden SHOO .20p ... 19 49.28 35.55 481 43.55 -6.7 Stewrdshp SSFN .12 1.1 15 12.75 7.92 2 11.30 +10.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 769 21.28 -17.6 StockYBc s SYBT .92f 2.6 19 44.50 31.90 101 35.60 -5.6 StoneCastle BANX 1.52 6.9 12 22.75 19.01 26 21.97 +9.1 StrataS rs SSKN ... ... ...dd 5.40 1.06 56 1.20 -2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 385 20.56 +3.0 Strattec STRT .56 1.6 23 49.20 23.00 16 34.90 -19.9 StratusPrp STRS 1.00e ... 64 32.15 24.35 6 30.15 +1.5 Strayer STRA 1.00 1.0 29 104.85 75.84 127 101.17 +12.9 StreamHlth STRM ... ... ...dd 2.82 .92 31 1.79 +5.9 StrgbrBio n SBBP ... ... ... 9.03 3.50 415 8.20 +13.1 StudentTrn STB .44 5.9 18 7.54 5.58 1141 7.52 +22.5 SummerInf SUMR ... ... ...dd 2.25 .90 5 1.15 -23.3 SumFWV SMMF .52f 2.1 21 28.16 19.74 12 25.23 -4.1 SmtStB s SSBI .48 3.6 19 14.70 11.65 1 13.48 +7.0 SumTher n SMMT ... ... ...dd 16.86 8.80 38 13.53 +22.1 SunHydrl SNHY .36 .7 47 70.83 34.17 180 54.50 -15.8 SundEng n SNDE ... ... ... 10.28 3.61 18 4.55 -23.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 281 2.95 -20.1 SunOpta STKL ... ... ...dd 10.20 6.27 250 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.90 2160 8.24 -2.3 Sunrun n RUN ... ... 8 8.95 4.21 2602 8.73 +48.0 Sunworks n SUNW ... ... ... 2.14 .90 53 .99 -5.5tSuperMicro SMCI ... ... 12 27.90 17.20 429 17.10 -18.3 SuperCom SPCB ... ... ...dd 4.95 2.01 76 2.84 -27.4 SupercdT rs SCON ... ... ...dd 2.47 .88 181 1.00 -8.3 SupUnifm s SGC .38 1.4 24 28.85 16.96 16 26.93 +.8 Supernus SUPN ... ... 42 50.05 29.55 484 44.90 +12.7 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 27 2.77 +14.5 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 197 16.80 +38.8sSurmodic SRDX ... ... ...cc 38.00 21.90 48 38.50 +37.5 SussxB SBBX .24 .8 25 32.85 19.75 20 30.50 +13.6 SykesEnt SYKE ... ... 38 34.49 25.77 245 29.13 -7.4 Symantec SYMC .30 1.1 13 34.20 24.94 5676 26.21 -6.6 Synacor SYNC ... ... ...dd 4.25 1.55 91 1.63 -29.3 Synalloy SYNL .13m .9 ...dd 15.50 10.30 7 15.05 +12.3 Synaptics SYNA ... ... ...dd 64.54 33.73 422 47.09 +17.9 Synchron SNCR ... ... 24 25.73 6.51 496 10.65 +19.1 SyndaxP n SNDX ... ... ...dd 15.43 7.41 234 14.82 +69.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 1018 37.20 -14.7 SynrgyPh SGYP ... ... ...dd 4.86 1.68 3889 1.88 -15.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 155 9.94 +2.5 Synopsys SNPS ... ... 50 94.80 70.37 876 84.22 -1.2 Syntel SYNT 15.00e ... 13 27.72 15.82 304 25.93 +12.8 Synthes rs SES ... ... ... 10.24 2.00 10 2.60 -8.5 Sypris SYPR .08 4.7 ...dd 1.90 .86 48 1.70 +23.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 124 12.72 +30.7T -:T-MobileUS TMUS ... ... 24 68.88 54.60 3110 61.39 -3.3 TAT Tch h TATT .34e 3.6 22 12.50 9.21 4 9.52 -9.4 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 53 17.93 -10.5 TCP Cap TCPC 1.44 10.2 10 17.47 13.72 378 14.14 -7.5 TD Ameritr AMTD .84 1.4 36 63.01 36.12 1859 58.80 +15.0 TDH Hld n PETZ ... ... ... 31.75 3.86 51 4.28 -24.1 TESSCO TESS .80 3.4 69 24.85 12.15 27 23.30 +15.6 TFS Fncl TFSL .68 4.6 49 17.27 14.32 178 14.83 -.7 TG Thera TGTX ... ... ...dd 17.35 7.25 1206 15.15 +84.8 THL Credit TCRD 1.08 13.8 9q 10.25 7.79 129 7.82 -13.6 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.28 -6.8 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 243000.00 1.30 9241 2.20 -12.4 TPI Co n TPIC ... ... ... 26.00 15.26 266 22.40 +9.5 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.16 +18.5 TTEC Hl TTEC .54f 1.7 30 43.75 28.20 55 31.50 -21.7 TTM Tch TTMI ... ... 22 19.54 12.76 712 15.78 +.7sTabula n TRHC ... ... ...cc 41.30 11.59 527 41.23 +47.0 TactSys n TCMD ... ... ...cc 37.88 16.69 149 31.49 +8.7 Taitron h TAIT .10 6.5 ...dd 2.13 1.13 15 1.53 -8.9 TakeTwo TTWO ... ... 63 129.25 57.33 2499 103.10 -6.1 Talend n TLND ... ... ...dd 52.10 27.13 388 49.60 +32.3 TandmD rs TNDM ... ... ...dd 13.00 2.14 1108 4.13 +75.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 70

TandyLthr TLF ... ... 11 9.05 6.79 5 7.45 -3.9 Tantech n TANH ... ... ... 4.54 1.00 1039 2.64 +2.3 Tapimmu n TPIV ... ... ... 4.70 2.60 20 3.66 -6.6tTarena TEDU .16f ... 4 21.70 11.05 348 11.01 -26.6 TaylrDv TAYD ... ... 24 15.14 10.62 1 11.10 -17.3 TechData h TECD ... ... 22 111.10 79.23 579 83.50 -14.8 TechComm TCCO ... ... ...dd 15.40 2.30 110 5.75 -49.8 TechTarg TTGT ... ... ... 19.92 8.75 194 19.54 +40.4 Tecnoglass TGLS .56 5.8 64 11.20 5.50 24 9.59 +30.5 Tecogen TGEN ... ... ... 4.17 2.05 78 3.04 +12.6 Telenav TNAV ... ... ...dd 9.25 4.50 34 5.50 Teligent TLGT ... ... ...dd 9.54 2.43 817 3.50 -3.6 Tellurian rs TELL ... ... ...dd 13.74 6.55 1425 6.78 -30.4 TenaxTh rs TENX ... ... ... 15.80 4.41 52 6.03 -38.5 TerrFmP lf TERP 2.13e 19.6 ... 14.20 9.55 522 10.85 -9.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.6 16 33.00 28.12 16 30.19 -2.2 Tesaro TSRO ... ... ...dd 168.92 52.20 1344 59.03 -28.8 Tesla Inc TSLA ... ... ...dd 389.61 259.75 8365 304.18 -2.3 TetraTc TTEK .40 .8 21 53.40 39.00 227 49.20 +2.2 Tetraphase TTPH ... ... ...dd 9.93 2.05 2402 2.99 -52.5 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 12 25.53 +1.0 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.37 -.7 TxCapBsh TCBI ... ... 22 102.90 69.65 1139 90.50 +1.8 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 5701 106.60 +2.1 TexRdhse TXRH 1.00f 1.8 31 60.43 43.01 1057 56.96 +8.1 The9Ltd NCTY ... ... ... 1.68 .55 171 .56 -12.3 TherapMD TXMD ... ... ...dd 8.30 3.50 2656 5.02 -16.9 TherpxBio n TRPX ... ... ... 9.34 4.26 56 5.71 +6.9 TheravBio TBPH ... ... ...dd 43.44 22.90 189 26.63 -4.5 TheStreet TST .10 6.3 3 1.70 .69 247 1.60 +10.3 1347PrpIns PIH ... ... 44 9.00 6.55 2 7.01 -3.3 1347PrIn pf PIHPP ... ... ... 24.40 24.15 2 24.40 TiGenix n TIG ... ... ... 48.00 15.02 3 43.75 +91.0sTiberAc un TIBRU ... ... ... 10.06 10.00 19 10.07 +.5 TileShop TTS .20 ... 20 22.40 5.15 1290 6.10 -36.5 TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4 TmbrlndBc TSBK .52f 1.7 16 32.10 20.93 25 30.54 +15.0tTintri n TNTR ... ... ... 7.75 2.75 1412 2.27 -55.5 Tiptree TIPT .12 1.9 19 7.60 5.35 22 6.30 +5.9 TitanMach TITN ... ... ...cc 24.19 11.68 103 19.64 -7.2 TitanPh rs TTNP ... ... ... 3.45 .94 140 1.03 -22.0 TivityHlth TVTY ... ... 27 48.50 27.30 713 40.00 +9.4 Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 1029 13.65 -12.5 Tocagen n TOCA ... ... ... 17.95 8.60 64 12.71 +24.0 TonixPh rs TNXP ... ... ...dd 9.40 2.85 82 3.05 -11.6 TopImage TISA ... ... ...dd 1.75 .95 51 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 230 1.34 TowerSemi TSEM ... ... 15 36.69 20.60 368 28.72 -15.7sTownSprts CLUB ... ... ...dd 7.74 3.15 211 7.65 +37.8 TowneBank TOWN .56 2.0 ... 35.30 28.10 175 28.70 -6.7 TraconPh n TCON ... ... ...dd 4.40 2.00 116 2.35 -29.9 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1281 60.17 -19.5 TradDsk A n TTD ... ... ... 67.30 34.79 592 55.22 +20.8 TrnWEnt TWMC ... ... 4 3.10 1.40 12 1.40 -23.3 TransAct TACT .36 2.8 30 15.80 7.90 30 12.80 -3.4 Transcat TRNS ... ... 24 16.49 11.60 3 14.85 +4.2 TransGlb TGA .20 14.4 ...dd 1.85 1.07 20 1.39 -3.4 TravelCtrs TA ... ... ...dd 6.38 2.95 224 3.50 -14.6 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 6 24.83 -1.6 TravelC 29 TANNL 2.00 8.3 ... 25.84 17.09 4 24.02 -4.7 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 2 24.66 -1.3 Travelzoo TZOO ... ... 25 11.25 5.75 16 7.10 +10.1 TrmntMtg n TRMT ... ... ... 17.94 12.55 3 13.29 -9.5 Trevena TRVN ... ... ...dd 3.98 1.34 661 1.76 +10.0 TriCoBsh TCBK .68 1.8 21 43.80 32.82 109 37.39 -1.2 TrilliumTh TRIL ... ... ... 13.30 4.15 54 7.50 +3.4 TriMas h TRS ... ... 19 28.85 19.75 168 25.45 -4.9 Trimble TRMB ... ... 52 45.70 30.45 1053 35.78 -12.0 TrinityBio TRIB .88 16.9 6 6.54 4.22 75 5.20 +2.0 TripAdvis TRIP ... ... 89 50.95 29.50 1699 41.94 +21.7 TriStCap TSC ... ... 18 26.30 20.30 75 23.30 +1.3 TriStCap pf TSCAP 1.69 6.5 ... 2 25.91 TriumphBc TBK ... ... 23 44.05 20.50 88 41.35 +31.3 Trivago n TRVG ... ... ... 24.27 6.45 750 7.03 +2.8 Tronc TRNC ... ... 21 24.74 10.80 204 16.26 -7.6 Trovagne h TROV ... ... ...dd 1.63 .24 1199 .40 +28.2tTrueCar TRUE ... ... ...dd 21.75 9.31 4173 9.26 -17.3 TruettHrst THST ... ... ...dd 2.40 1.80 1 1.84 -11.1 Trupanion TRUP ... ... ...dd 37.13 13.88 388 30.11 +2.9 TrstNY TRST .26 3.1 18 9.70 7.25 275 8.55 -7.1 Trustmk TRMK .92 2.9 18 35.09 28.16 245 31.59 -.8 T2 Biosys TTOO ... ... ...dd 7.26 2.50 205 6.30 +52.9 Tucows grs TCX ... ... 44 71.75 48.45 64 56.60 -19.2 TuesMrn TUES ... ... ...dd 4.05 1.60 210 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 6.27 204 6.43 -16.2 TurtleBch HEAR ... ... ...dd .99 .41 275 .50 +10.8 21stCFoxA FOXA .36 1.0 17 39.13 24.81 9189 37.03 +7.2 21stCFoxB FOX .36 1.0 16 38.56 24.30 2789 36.58 +7.2 21Vianet VNET ... ... 23 9.59 4.17 659 7.44 -6.8 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 30 22.60 -14.9 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 10 17.79 -1.9 2U TWOU ... ... ...dd 90.81 36.30 425 89.47 +38.7 TymeTch n TYME ... ... ...dd 9.50 2.05 205 2.28 -64.3U -:US AutoPts PRTS ... ... 4 4.13 1.84 155 2.09 -17.1 US Concrte USCR ... ... 89 86.35 59.50 411 62.95 -24.7 US Gld rs USAU .21e ... ... 6.00 1.05 201 1.66 +1.8 UFP Tch UFPT ... ... 24 31.50 24.05 18 29.60 +6.5 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 288 72.83 +1.3 USEcology ECOL .72 1.3 40 59.70 44.50 147 53.50 +4.9 USGlobInv GROW .03 1.1 ... 7.49 1.25 85 2.66 -31.8 USA Tc pf USATP ... ... ... 28.26 21.11 23.50 -6.6 USA Tech h USAT ... ... ... 10.10 3.95 563 9.30 -4.6 USA Trk USAK ... ... ...dd 27.94 5.73 80 25.72 +41.9 UTStarcm UTSI ... ... 29 6.51 1.80 180 4.99 -11.4 Ubiquiti UBNT .17 .2 22 82.30 45.71 328 70.37 -.9 UltaBeauty ULTA ... ... 28 314.86 187.96 1007 207.90 -7.0 UltimSoft ULTI ... ... ...cc 257.93 181.59 189 248.67 +13.9 UltraClean UCTT ... ... 9 34.59 14.93 881 20.45 -11.4 UltPetro n UPL ... ... ... 12.39 3.43 5681 4.24 -53.2 Ultragenyx RARE ... ... ...dd 71.99 41.67 384 52.20 +12.5 Ultralife ULBI ... ... 28 10.25 5.25 48 10.00 +52.7 Umpqua UMPQ .80f 3.7 21 23.18 16.65 2246 21.61 +3.9 UniQure QURE ... ... ... 27.19 4.72 193 23.97 +22.4 UnicoA UNAM ... ... ...dd 11.30 7.70 10 8.25 -3.5 UnionBkVA UBSH .84 2.3 21 39.80 29.50 333 37.21 +2.9 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 3 52.40 -1.0 UnBnOH UBCP .52f 4.1 18 14.00 11.33 12 12.65 -4.5 UtdBOH UBOH .48 2.2 12 23.50 20.18 1 22.13 -.3 UBSI UBSI 1.36 3.8 23 42.85 31.70 510 35.35 +1.7 UtdCmtyBc UCBA .40f 1.6 ... 25.60 17.60 30 25.05 +21.9 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 382 31.81 +13.0 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 67 9.89 +8.3 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 83 16.25 -7.9 UtdFire UFCS 1.12 2.4 81 49.74 38.95 106 47.20 +3.6 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 77 19.25 +11.6 UtdNtrlF UNFI ... ... 14 52.69 29.53 920 42.18 -14.4 USecBcCA UBFO .28 2.6 23 11.65 6.81 9 10.60 -3.6 US Engy rs USEG ... ... ...dd 1.96 .60 32 1.22 -18.7 USLime USLM .54 .7 22 101.40 70.56 13 75.50 -2.1 UtdTherap UTHR ... ... 7 152.55 106.30 375 109.40 -26.1 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 4 17.50 -5.4 UnitGrp UNIT 2.40 14.6 63 27.78 13.81 2129 16.43 -7.6 UnityBcp UNTY .24 1.1 18 22.95 15.35 7 22.40 +13.4 UnivDisp OLED .24f .2 62 209.00 80.20 1481 107.35 -37.8 UnvElc UEIC ... ... 34 72.50 41.95 92 50.30 +6.5 UnivFor s UFPI .62e 1.9 18 39.58 25.93 153 32.72 -13.0 UnvLogist ULH .28 1.3 16 25.65 11.65 26 21.20 -10.7 UnvStainls USAP ... ... ...dd 31.20 14.80 73 26.37 +23.1 UnivstPa UVSP .80 2.9 17 32.35 25.65 145 27.75 -1.1 UplandSoft UPLD ... ... ...dd 31.70 14.53 241 30.09 +38.9 UrbanOne UONE ... ... ...dd 3.50 1.25 0 2.10 +13.5 UrbanOnD UONEK ... ... ... 3.50 1.35 2 2.15 +22.9 UrbanOut URBN ... ... 23 38.28 16.19 2121 37.79 +7.8 UrogenP n URGN ... ... ... 58.66 13.01 155 54.55 +46.6 UtahMed UTMD 1.08 1.1 ... 98.00 59.75 18 95.90 +17.8V -:VBI Vac n VBIV ... ... ... 5.72 3.04 92 3.82 -10.5 VEON VEON .28e 10.6 ... 4.47 2.51 3145 2.65 -31.0 VOXX Intl VOXX ... ... 6 9.00 4.60 71 5.15 -8.0 VSE Corp s VSEC .28 .6 18 59.90 36.86 28 49.87 +3.0 Valerits hn VLRX ... ... ... 7.48 2.00 22 2.85 ValueLine VALU .72a 3.8 17 22.58 13.26 2 18.75 -3.1 VanE GenD GNRX ... ... ...q 64.65 53.31 20 56.13 -5.4 VanE VecBi BBH ... ... ...q 136.83 115.50 122 120.18 -3.5 VandaPhm VNDA ... ... ...dd 20.40 11.90 696 17.10 +12.5 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 64 65.88 -1.7 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 47 64.22 -3.1 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 42 77.76 -3.1 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 613 60.31 -.3 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 316 59.99 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1025 78.21 -1.4 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 81.79 -3.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 10 122.05 -.6 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 7 140.33 +3.6 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 2 106.37 -2.9 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 62 123.07 +.6 VanR1KGr VONG 1.63e 1.2 ...q 149.80 114.57 46 141.40 +2.4 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 76 62.70 -1.9 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 35 104.73 -3.5 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 62 121.92 -.5 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 519 51.43 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 296 89.75 -6.3 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 37 73.68 -5.5 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 2022 84.16 -3.7 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 386 48.82 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1357 54.57 +.4 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 680 56.34 -.8 VantEng n VEAC ... ... ... 9.95 9.62 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 5 10.19 VarexImag VREX ... ... ... 43.76 27.80 145 36.38 -9.4 Varonis VRNS ... ... ...dd 63.50 26.35 249 61.40 +26.5 VascoDta VDSI ... ... 55 15.00 11.05 121 13.25 -4.7 VascuBio VBLT ... ... ... 9.05 2.20 205 2.35 -66.9 Vaxart rs VXRT ... ... ... 11.88 4.74 18 5.79 -7.0 VeecoInst VECO ... ... ...dd 34.38 10.85 471 17.55 +18.2 VBradley VRA ... ... 19 12.83 6.99 228 10.20 -16.3 Veracyte VCYT ... ... ...dd 9.80 5.23 82 5.70 -12.7 Verastem VSTM ... ... ...dd 5.71 1.61 505 3.10 +1.0 Vericel VCEL ... ... ...dd 12.80 2.35 777 10.20 +87.2 VerintSys VRNT ... ... ...cc 44.70 37.05 393 38.30 -8.5 Verisign VRSN ... ... 33 127.24 86.16 1411 121.47 +6.1 Verisk VRSK ... ... 36 106.07 75.60 593 103.59 +7.9 Veritex VBTX ... ... 29 29.50 23.84 113 27.67 +.3 Veritone n VERI ... ... ... 74.92 7.76 292 14.96 -35.5 Vermillion VRML ... ... ...dd 2.43 1.03 63 1.40 -27.5sVeronaPh n VRNA ... ... ... 17.52 10.44 185 20.97 +76.6 Versartis VSAR ... ... ...dd 22.30 1.55 251 1.70 -22.7sVertexEn VTNR ... ... ...dd 1.20 .65 584 1.36 +43.2 VertxPh VRTX ... ... ...cc 178.25 88.90 1314 166.10 +10.8 Veru Inc VERU ... ... ...dd 3.00 .90 83 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 312 70.36 -6.0 ViacomA VIA .80 2.1 8 49.00 28.20 27 38.35 +9.9 ViacomB VIAB .80 2.7 6 46.72 22.13 3407 30.09 -2.3 Viavi VIAV ... ... 20 11.89 8.34 1804 9.84 +12.6 Vical rs VICL ... ... ...dd 3.70 1.32 55 1.54 -15.8 Vicor VICR ... ... ... 27.80 15.50 152 25.30 +21.1 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.19 -1.4 Vict500VW CFA .44e .9 ...q 52.01 41.74 40 48.87 +.2 VictDisEnV CSF .38e .9 ...q 49.05 39.21 2 44.28 -1.9 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 122 48.89 +.2 VicEM Hi n CEY ... ... ... 28.35 24.47 3 26.64 +2.0 VictDevVol CIZ .01j ... ...q 39.92 30.35 10 34.90 -.6 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 55 44.90 -3.3 VictSCVol CSA .16e ... ...q 49.00 40.36 10 45.22 -1.9 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 40.11 -1.3 VicEmMkt CEZ ... ... ... 31.99 26.88 8 29.77 +.4 VictLCHiDv CDL .44e ... ...q 47.44 40.92 17 43.71 -3.5 VictIntHiD CID .33e ... ...q 38.00 32.71 8 35.15 -2.9 VictCap n VCTR ... ... ... 13.50 11.03 88 12.27 +5.8 Videocon n VDTH ... ... ... 11.74 6.40 33 8.29 -12.8 ViewRay n VRAY ... ... ... 10.64 4.40 1058 6.31 -31.9 VikingTh n VKTX ... ... ...dd 7.36 .88 1274 4.56 +12.3 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 63 34.00 26.90 0 32.84 +7.1 VillSupMkt VLGEA 1.00 3.9 15 27.49 21.95 29 25.74 +12.3 ViperEnPt VNOM 1.84f 7.6 28 26.19 14.76 593 24.29 +4.1 Virco VIRC .06 1.4 ... 6.05 3.55 11 4.40 -12.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 321 32.80 +79.2 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 40 123.90 +7.7 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 1 106.77 +5.8 Virtusa VRTU ... ... 61 52.88 25.72 140 49.10 +11.4 VistaGn n VTGN ... ... ... 2.65 .69 1248 1.02 -8.4 Visteon s VC ... ... 22 140.64 91.20 332 112.90 -9.8 VitalThera VTL ... ... ...dd 6.70 2.25 256 6.45 +8.4 ViveveMd n VIVE ... ... ...dd 11.16 3.30 455 3.82 -23.1 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.17 -25.3 Vivus VVUS ... ... 2 1.38 .38 824 .40 -21.3 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 2961 27.85 -12.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 427 20.09 +21.0 vTvThera n VTVT ... ... ...dd 8.40 3.57 118 4.29 -28.6 Vuzix VUZI ... ... ...dd 11.40 4.10 696 6.43 +2.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.50 -.2 WD 40 WDFC 2.16 1.7 34 134.40 100.60 46 129.90 +10.1 WMIH WMIH ... ... ...dd 1.61 .60 1159 1.43 +68.4 WSFS s WSFS .36 .7 20 53.00 42.45 70 48.15 +.6 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 17 4.85 -19.2 WVS Fn WVFC .32f 1.9 26 18.05 14.44 1 16.50 +6.5 WalgBoots WBA 1.60 2.4 13 87.79 63.82 5367 67.47 -7.1 WashFed WAFD .68f 2.0 17 37.70 29.80 632 34.75 +1.5 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 21 59.10 47.00 32 54.50 +2.3 WaterstnF WSBF .48a 2.8 16 20.40 16.60 61 17.10 +.3 WaveLfSc n WVE ... ... ... 55.95 15.15 78 39.85 +13.5 WaysideT WSTG .68 5.2 6 21.75 12.60 12 13.20 -21.0 Web.com WEB ... ... 7 25.95 17.20 265 18.60 -14.7 WeiboCorp WB ... ... ... 142.12 48.20 2018 128.78 +24.5 WelleslyBc WEBK .20 .7 24 29.95 25.00 0 29.69 Wendys Co WEN .34f 2.0 18 17.66 13.16 2338 17.12 +4.3 WernerEnt WERN .28 .7 30 43.95 24.20 797 37.55 -2.8 Wesbanc WSBC 1.16f 2.7 18 44.78 34.81 213 42.23 +3.9 WestBcp WTBA .72 2.8 17 28.00 20.90 22 25.85 +2.8 WAmBcp WABC 1.60 2.7 26 64.26 49.38 130 59.03 -.9 WestellT rs WSTL ... ... ...cc 4.60 2.32 66 3.44 -8.3 WDigital WDC 2.00 2.1 10 106.96 76.59 4380 94.27 +18.5 WstNwEnB WNEB .16 1.5 26 11.25 9.30 40 10.65 -2.3 Westmrld WLB .80 188.2 ...dd 16.00 .40 342 .43 -64.9 WstptFuel g WPRT ... ... ...dd 4.33 .87 1738 2.37 -37.0 WestwtrRs WWR ... ... ... 2.18 .55 439 .57 -47.2 WeycoGp WEYS .88 2.7 21 33.78 26.51 15 32.88 +10.6 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.1 ... 24.76 12.74 24 14.87 -32.1 Wheelr pfD WHLRD 2.19 14.1 ... 26.44 14.91 27 15.56 -22.6 Wheeler rs WHLR 1.36 36.4 ...dd 14.40 3.25 231 3.74 -62.5 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 29 12.65 -5.7 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 0 25.48 -.5 Wilhelmina WHLM ... ... 24 8.73 5.58 7 6.12 -5.4 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 122 13.25 +4.3 WillmValV WVVI ... ... 21 8.86 7.62 3 7.96 -3.5 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 0 4.65 -10.7 Willdan WLDN ... ... 21 36.87 19.25 61 27.51 +14.9sWillisLFn WLFC ... ... 12 30.67 21.25 23 31.09 +24.5 WillisTwW WLTW 2.40f 1.6 23 165.00 125.66 776 154.14 +2.3 Windstm rs WIN .60 35.3 ...dd 5.76 1.28 1053 1.70 -8.1 Wingstop n WING .28a .6 67 49.69 26.14 339 48.32 +24.0 Winmark WINA .44a .3 23 144.10 111.20 5 129.25 -.1 WinsFin WINS ... ... ... 390.88 19.80 140.00 -22.2 Wintrust WTFC .76f .9 20 91.67 64.14 545 84.95 +3.1 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 3 27.64 -1.1 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 2 18.50 +5.0 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 16 34.14 -4.4 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 194 40.46 -2.3 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 25 89.87 +4.2 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 71.05 -2.8 WisdomTr WETF .12m 1.3 27 13.41 7.87 1275 9.39 -25.2 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 6 27.15 -.4 WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.80 +1.1 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 47.96 -.9 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 8 21.26 +3.7 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 38 23.92 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 149 30.55 -5.1 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 19 42.44 -7.9 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 14 27.06 +.5 Wix.com WIX ... ... ... 87.65 50.90 469 83.05 +44.3 Woodward WWD .57f .8 27 89.30 65.22 274 72.14 -5.7 Workday WDAY ... ... ...dd 140.00 80.61 1643 131.74 +29.5 Workhrs rs WKHS ... ... ...dd 4.89 1.90 265 2.71 +5.9 WldAccept WRLD ... ... 14 121.17 47.45 42 104.09 +29.0 WrightMed WMGI ... ... ...dd 31.53 19.04 828 19.64 -11.5 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.39 -7.9 Wynn WYNN 2.00 1.1 49 203.63 110.18 2512 177.00 +5.0X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 150 1.31 -19.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 143 21.34 -40.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 19 1.86 -18.7 XBiotech n XBIT ... ... ... 20.18 2.77 56 4.78 +21.3 XcelBrnds XELB ... ... 15 5.00 1.80 1 3.35 +1.5 XcelEngy XEL 1.44 3.3 19 52.22 41.51 2924 44.14 -8.3 Xcerra XCRA ... ... ... 12.08 8.61 821 11.51 +17.6 Xencor XNCR ... ... ...dd 34.63 18.55 808 31.08 +41.8 XeneticB n XBIO ... ... ... 5.90 1.75 4 2.04 +6.3 XenithB rs XBKS ... ... 33 36.44 23.70 33.83 XenonPhm XENE ... ... ... 5.00 2.10 35 4.80 +69.9 Xilinx XLNX 1.40 1.9 39 78.02 54.99 3003 74.20 +10.1 Xperi XPER .80 3.5 ...dd 37.20 16.70 343 22.60 -7.4 XploreTch XPLR ... ... 89 4.20 1.54 49 3.57 +25.7 XpressSp rs XSPA ... ... 1 2.30 .77 35 .84 -38.8 Xunlei Ltd XNET ... ... ... 27.00 3.11 2496 10.49 -31.8 YRC Wwde YRCW ... ... ...dd 17.61 7.36 885 8.88 -38.2 YY Inc YY ... ... 8 142.97 42.90 2033 117.20 +3.7 Yandex YNDX ... ... ...cc 44.49 21.40 2952 41.48 +26.7 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ... 12.85 6.44 295 6.46 -13.6 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 488 2.03 +14.7 YintechIn n YIN .36e 3.9 ... 21.79 8.51 49 9.28 -2.9 YogaWks n YOGA ... ... ... 5.85 2.22 24 2.89 +2.1 YorkWater YORW .67 2.2 30 39.86 27.45 31 30.75 -9.3 Youngevt n YGYI ... ... ... 7.00 3.79 7 4.13 YulongE rs YECO ... ... ... 9.00 1.25 10 3.03 +12.2 ZK Intl n ZKIN ... ... ... 16.00 6.55 31 6.79 -30.7 Zafgen ZFGN ... ... ...dd 10.00 3.21 115 7.59 +64.3 Zagg ZAGG ... ... 24 23.70 6.30 200 12.25 -33.6 ZaiLab n ZLAB ... ... ... 35.74 19.80 86 20.78 -2.1 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 0 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 33 15.89 +16.8 ZebraT ZBRA ... ... ...cc 148.71 84.32 517 140.40 +35.3 ZillowA s ZG ... ... ...cc 59.73 32.63 491 55.88 +37.2 ZillowC n Z ... ... ... 59.99 32.56 1092 55.80 +36.4 ZionO&G ZN ... ... ...dd 6.90 1.09 907 5.35 +147.7 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2363 53.24 +4.7 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1118 4.27 +3.1 Zix Corp ZIXI ... ... 29 6.67 3.82 198 4.42 +.9 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 312 40.35 +.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money 1.30 AB Government Money 1.33 AB Government Money 1.31 AIM MMCshRes .96 .11 1.07 AIMMMInv 1.11 .26 1.22 AIM Premier Portfoli 1.64 AIM Premier Tax Exem 1.16 AIM Premier U.S. Gov 1.46 AIM Short Term Invts 1.53 AIM Short Term Invts 1.12 AIM Short Term Invts 1.63 AIM Short Term Invts 1.68 AIM Short Term Invts 1.50 AlBernExRK p 1.24 .01 1.26 AllBrnExRsv I 1.17 .01 1.19 AlliBernExRsvA 1.13 .01 1.14 AlliBernExRsAd 1.13 .01 1.15 AlliBernExRsvB 1.09 .01 1.10 AlliBernExRsC 1.12 .01 1.14 ABGovMMSel 1.42 .64 1.42 AmC CapPr 1.05 .19 1.07 AmC Prime 1.19 .44 1.24 AmCentUSGv 1.05 .23 1.07 AmCPrime t .94 .44 .99 American Century Pri .49 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.27 .36 1.25 BBH MMkt 1.01 .12 1.00 BLFMuniDlr 1.09 .36 .89 BMOGov I p 1.33 .53 1.41 BMO Gov Y 1.08 .28 1.17 BMO Institutional Pr 1.65 BMO Institutional Pr 1.40 BMOPrimeI p 1.56 .77 1.62 BMO Prime Y 1.31 .52 1.37 BNY Mellon Governmen 1.05 BNYMellon M 1.29 .43 1.30 BNY Mellon National .82 BR TFdCsMg .96 .08 .98 BL FedTrDlr 1.14 .29 1.15 BLFTrCsMg .92 .03 .93 BLFT Adm 1.36 .48 1.38 BlackRock Cash Fds, .93 BLFFedFDlr 1.22 .35 1.24 BLFedFdPCS p 1.01 .12 .98 BLFFedFnd 1.47 .60 1.49 BRInst 1.62 .99 1.64 BLFCASel p 1.89 .01 .30 BLFedFdSel p 1.08 .01 .66 BLMunFdSel .54 .01 .34 BLFTempFdSel .58 .19 .58 BlackRock Liquidity 1.45 BlackRock Liquidity 1.00 BlackRock Liquidity 1.09 BlackRock Liquidity 1.03 BlackRock Liquidity .34 BlackRock Liquidity 1.08 BlackRock Liquidity .90 BlackRock Liquidity .99 BlackRock Liquidity .60 BlackRock Liquidity 1.44 BlackRock Liquidity .65 BLFTrsTrDlr 1.17 .28 1.18 BLFT FundDlr 1.21 .33 1.23 BLFMunCsh 1.07 .32 .88 BRInvest 1.28 .64 1.30 BlackRock Money Mark .61 BLNYMfPCS p .92 .07 .65 BRSvc 1.35 .69 1.37 BLFTempFdPCS 1.17 .51 1.19 BRLiqTrsTAd 1.32 .43 1.33 BLFM MuniCsh 1.32 .57 1.13 BLF TempFd 1.67 1.01 1.69 BLFTmpDlr 1.42 .76 1.44 BLFTmCsDlr 1.43 .63 1.45 BLFedTrAd 1.29 .56 1.30 BLCAMunPC p .88 .07 .62 BlkrkLqTmpAd 1.57 .91 1.59 BRLiqTmpCR 1.27 .61 1.29 BLMuAdm 1.24 .51 1.04 BLF TmpCsh 1.68 .88 1.70 BLFT TrFund 1.46 .58 1.48 BLFedAdm 1.37 .50 1.39 BLMuCshMg .84 .11 .65 BLFTmCshMg 1.17 .51 1.19 CNIGovtA p .79 .05 .83 California Tax-Free .92 Cash Account Tr, Gov 1.25 Cash Account Tr, Gov 1.45 Cash Account Trust .61 Cash Account Trust: .12 Cash Acct Tr: Govt & 1.38 Cash Acct Tr: Tax Ex .83 Cash Acct Tr: Tax Ex 1.02 Cash Acct Tr: Tax Ex 1.06 CashMgtInst 1.30 .46 1.32 CashResInst 1.36 .55 1.38 CavanalCshAd 1.06 .16 1.08 Cavanal Hill Governm 1.40 Cavanal Hill Governm 1.45 Cavanal Hill Governm 1.37 Cavanal Hill U.S. Tr 1.34 Cavanal Hill U.S. Tr 1.42 Cavanal Hill U.S. Tr 1.22 CavanalTrAdm .90 .01 .92 CitiznSelTreA 1.43 .49 1.45 CitiznSelTreB 1.23 .29 1.25 CityNaRoGv p .64 .05 .68 Columbia Government 1.05 Columbia Government 1.06 Columbia Government 1.06 Columbia Government 1.22 Columbia Government 1.06 ColumbiaA 1.23 .01 1.06 Columbia Z 1.23 .01 1.06 DWS MMkt 1.24 .48 1.26 DWS Variable NAV Mon 1.84 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.05 Deutsche Money Marke .30 Deutsche Money Marke 1.27 DryBasic 1.39 .59 1.41 DryInsPfGHm 1.47 .62 1.50 DryInsPfGvP 1.22 .37 1.25 DryTrsAgcyC 1.18 .31 1.20 Dreyfus Cash Mgmt Ad 1.64 Dreyfus Cash Mgmt In 1.74 Dreyfus Cash Mgmt In 1.49 Dreyfus Government S 1.02 Dreyfus Government S 1.17 Dreyfus Government S 1.32 Dreyfus Government S 1.41 Dreyfus Govt Cash Mg 1.46 Dreyfus Govt Cash Mg 1.20 Dreyfus Govt Cash Mg 1.35 Dreyfus Govt Cash Mg 1.05 Dreyfus Institutiona 1.50 Dreyfus Institutiona 1.69 Dreyfus Institutiona 1.14 Dreyfus Institutiona 1.39 Dreyfus Institutiona 1.50 Dreyfus Instl Prefer 1.63 Dreyfus Liquid Asset 1.26 Dreyfus Liquid Asset .89 Dreyfus Municipal Ca 1.15 Dreyfus Municipal Ca .91 Dreyfus New York Mun 1.08 Dreyfus New York Mun .82 Dreyfus Prime Money 1.64 Dreyfus Tax Exempt C 1.07Dreyfus Tax Exempt C .84 Dreyfus Treasury Cas 1.46 Dreyfus Treasury Cas 1.21 Dreyfus Treasury Cas 1.36 Dreyfus Treasury Cas 1.06 Dreyfus Treasury Sec 1.44 Dreyfus Treasury Sec 1.19 Dreyfus Treasury Sec 1.34 Dreyfus Treasury Sec 1.04 Dreyfus Treasury and 1.59 DryfLA .95 .18 .98 DryInTrAgcHm 1.43 .56 1.45 DryTrPmCsh I 1.42 .50 1.42 DryfGenTrPrA .55 .01 .56 ElfunMM ... FIMMDom I 1.58 .95 1.60 FIMMDomII 1.43 .80 1.45 FIMMDomIII 1.33 .69 1.35 FIMMGov I 1.38 .55 1.40 FIMMGovII 1.23 .40 1.25 FIMMGovIII 1.13 .30 1.15 FIMM Government Port 1.44 FIMMMMkt I 1.67 1.01 1.69 FIMMMMktII 1.52 .86 1.54 FIMMMMktIII 1.42 .76 1.44 FIMMTrOnlyII p 1.25 .31 1.26 FIMMTrOnly3 1.15 .21 1.16 FIMMTrOnly I 1.40 .46 1.41 FIMM Treasury Only P 1.45 FIMM Treasury Portfo 1.46 FIMMTry I 1.40 .54 1.42 FIMMTryII 1.25 .39 1.27 FIMMTryIII 1.15 .29 1.17 FedCAMuniII .87 .12 .62 FedCAMunCS p .52 .01 .27 FedCAMunCap 1.17 .42 .92 FedMMEagle 1.41 .72 1.42 FedNYMun WS 1.34 .54 1.02 FedPAMu WS 1.24 .35 .86 FedPrCshObCp 1.48 .84 1.50 FedPrVlObSv 1.40 .70 1.41 FedPrVlOblCp 1.55 .85 1.56 FedPrVluObl 1.65 .95 1.66 FedPrCshOblIS 1.58 .94 1.60 FdPrCshObSv 1.33 .69 1.35 FedPriOb IS 1.65 .86 1.66 FedPrObSvc 1.45 .63 1.46 FedTrstUSTr 1.37 .57 1.39 FedTrsOblCp 1.30 .43 1.31 FedUSTCshSv 1.19 .22 1.19 FedUSTrsIns 1.44 .47 1.44 FedVaMuCsCS p .65 .01 .29 Federated Government .43 Federated Government 1.09 Federated Government .78 Federated Government .38 Federated Government .38 Federated Government .78 Federated Government .75 Federated Government .53 Federated Government 1.43 Federated Institutio 1.10 Federated Institutio 1.37 Federated Institutio 1.52 Federated Institutio 1.61 Federated Institutio 1.62 Federated Municipal .63 Federated Municipal .86 Federated Municipal .39 Federated Municipal .51 Federated Prime Cash .65 Federated Prime Cash .80 Federated Prime Cash .90 Federated Prime Cash 1.10 Federated Prime Cash 1.30 Federated Treasury O 1.20 Federated Trust for .69 Federated Trust for .54 FedMstr 1.60 .84 1.61 FidTrAdvC t .14 .01 .16 Fidelity California 1.07 Fidelity California .82 Fidelity Domestic Po 1.55 Fidelity Flex Govern 1.62 Fidelity Government .63 Fidelity Government .88 Fidelity Government 1.26 Fidelity Government 1.33 Fidelity Government .91 FidGovPortS 1.33 .50 1.35 Fidelity Insti Money 1.73 Fidelity Insti Money 1.64 Fidelity Insti Money 1.10 Fidelity Insti Money .92 Fidelity Insti Money .91 Fidelity Investments 1.67 Fidelity Investments 1.58 Fidelity Investments 1.38 Fidelity Investments 1.48 Fidelity Investments 1.63 FidCashRes 1.20 .38 1.21 FidMMPortS 1.62 .96 1.64 Fidelity Massachuset 1.06 Fidelity Massachuset .81 Fidelity Money Marke 1.56 Fidelity New Jersey 1.08 Fidelity New Jersey .83 Fidelity New York AM 1.06 Fidelity New York AM .81 Fidelity SAI Municip 1.20 Fidelity Tax-Exempt 1.00 Fidelity Treasury Mo 1.18 Fidelity Treasury On 1.36 FidTrPortsS 1.35 .49 1.37FidTrsyCR .63 .01 .65 FidTryDly M .88 .03 .90 FinSq POF 1.77 .68 1.77 FinSqTrsy 1.49 .50 1.49 FinSq TOF 1.47 .51 1.47 FinSq MMF 1.77 .69 1.77 FstAmTrObD .96 .17 .96 FstAmGvObA p .78 .02 .88 FstAmPrObY 1.28 .56 1.28 FstAmTrObA p .81 .02 .81 FstAmTrObY 1.11 .33 1.11 First American Gover 1.39 First American Insti 1.60 First American Treas 1.43 First American U.S. 1.38 First American U.S. .98 First American U.S. .82 First American U.S. 1.13 FtInvCs ... First Investors Gove ... FsAmGvObII 1.23 .47 1.23 FstAmTrObII 1.27 .48 1.27 FsAmISTrII 1.28 .37 1.28 FstAmPrObZ 1.60 .81 1.60 FstAmPrObl 1.33 .61 1.33 FsAmPrObII 1.43 .71 1.43 FstAmTrObZ 1.39 .60 1.39 FstAmTreResA .62 .08 .62 Gabelli U.S. Treasur 1.44 Gabelli U.S. Treasur 1.44 GabelliUST 1.44 .56 1.44 GartmrMMPr .99 .14 .99 GnCAMuB .79 .01 .39 GnTrsAgcy A .93 .08 .94 GnTrsAgcy R 1.13 .28 1.14 GnGvSec .80 .01 .82 GeneralB p .82 .08 .83 General Government S 1.06 GnGovB p .58 .01 .60 General Money Market 1.25 General Municipal Mo .78 General Treasury Sec .81 General Treasury Sec .99 General Treasury and .69 GnMMkt 1.05 .31 1.07 Goldman Sachs Fds, F 1.36 Goldman Sachs Fds, F 1.43 Goldman Sachs Financ 1.67 Goldman Sachs Financ 1.27 Goldman Sachs Financ 1.52 Goldman Sachs Financ 1.38 Goldman Sachs Financ .98 Goldman Sachs Financ 1.23 Goldman Sachs Financ 1.37 Goldman Sachs Financ .97 Goldman Sachs Financ 1.22 Goldman Sachs Financ 1.67 Goldman Sachs Financ 1.27 Goldman Sachs Financ 1.52 Goldman Sachs Financ 1.24 Goldman Sachs Financ .99 Goldman Sachs Financ 1.39 Goldman Sachs Financ .96 Goldman Sachs Financ 1.21 Goldman Sachs Financ 1.45 Goldman Sachs Financ 1.46 Goldman Sachs Financ 1.44 Goldman Sachs Financ 1.74 Goldman Sachs Financ 1.74 Goldman Sachs Financ 1.62 Goldman Sachs Financ 1.62 Goldman Sachs Financ 1.32 Goldman Sachs Financ 1.34 Goldman Sachs Financ 1.33 Goldman Sachs Financ 1.31 Goldman Sachs Financ .79 Goldman Sachs Financ .68 Goldman Sachs Financ 1.14 Goldman Sachs Financ .80 Goldman Sachs Financ .66 Goldman Sachs Financ 1.11 Goldman Sachs Financ .80 Goldman Sachs Financ .67 Goldman Sachs Financ 1.12 Goldman Sachs Financ 1.42 Goldman Sachs Financ .83 Goldman Sachs Financ .68 Goldman Sachs Financ 1.13 Goldman Sachs Financ 1.10 Goldman Sachs Financ .95 Goldman Sachs Financ 1.40 Goldman Sachs Financ .97 Goldman Sachs Financ 1.12 Goldman Sachs Financ .48 Goldman Sachs Financ 1.23 Goldman Sachs Financ 1.48 Goldman Sachs Financ .99 Goldman Sachs Financ 1.46 Goldman Sachs Financ 1.14 Goldman Sachs Financ 1.39 Goldman Sachs Financ .69 Goldman Sachs Financ 1.34 Goldman Sachs Financ 1.24 Goldman Sachs Financ 1.49 Goldman Sachs Invest 1.13 Goldman Sachs Invest .98 Goldman Sachs Invest .83 Goldman Sachs Invest .11 Goldman Sachs Invest .86 Goldman Sachs Invest 1.38 Goldman Sachs Invest 1.63 Goldman Sachs Invest .63 Goldman Sachs Invest 1.38GovTxMgSvc 1.38 .24 1.14 GovObTR .89 .08 .91 GovTxMgIS 1.38 .49 1.39 Government Fund Clas 1.35 Government Obligatio 1.41 Government Obligatio 1.39 GovResFd P .62 .01 .64 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.38 HSBC U.S. Government 1.43 HSBC U.S. Government 1.45 HSBC U.S. Treasury M 1.34 HSBC U.S. Treasury M 1.09 HSBC U.S. Treasury M 1.45 HSBC U.S. Treasury M 1.41 HSBC U.S. Treasury M 1.43 HSBCUSGov A .96 .14 .98 HSBCUSGov D 1.11 .29 1.13 Harbor Money Market .01 Harbor 1.27 .01 1.29 HeritAdm 1.48 .73 1.55 HeritInst 1.61 .85 1.68 HewittMM p .26 .26 .26 ING MM A 1.92 .05 1.19 ING MM I 1.90 .04 1.19 Invesco Government M 1.41 InvescoA5 .96 .11 1.07 InvescoC5 p .43 .01 .43 Invesco Tax Exempt C .36 Invesco Tax-Exempt C .38 Investor Cash Tr, Tr 1.41 Investor Tax-Exempt 1.01 Investor Tax-Exempt .61 Investor Tax-Exempt .86 Investor Tax-Exempt 1.08 Investor Tax-Exempt .96 Investor Tax-Exempt .46 Investor Tax-Exempt .31 Investor Tax-Exempt .76 InvCshTrTrs 1.44 .53 1.46 Investors Cash Tr, T 1.03 Investors Cash Trust 1.46 Ivy Cash Management .30 Ivy Cash Management .29 Ivy Cash Management 1.27 Ivy Government Money .91 Ivy Government Money 1.13 IvyMonyyC t .11 .01 .02 IvyMnyA 1.11 .01 .94 IvyMM B .02 .01 .01 JPMLqAsR 1.12 .47 1.20 JPMGvPrem 1.13 .32 1.21 JPMGvCap 1.40 .59 1.48 JPMTrPlInv 1.10 .26 1.20 JPMTrPlRs .91 .07 1.01 JPMorg100 Agcy 1.33 .45 1.38 JPM100 SecP 1.14 .26 1.19 JPM100 TrInst 1.38 .50 1.43 JPMorgan100 1.00 .12 1.05 JPMLqAstP 1.37 .72 1.45 JPMorganFed .96 .11 .99 JPMorFedAgcy 1.29 .44 1.32 JPMorgFedPr 1.10 .25 1.13 JPMLqAstAg 1.56 .91 1.64 JPMLqAstC p .85 .20 .93 JPMLqAstMrg 1.23 .58 1.31 JPMLqAstInst 1.61 .96 1.69 JPMMunInst 1.54 .58 1.18 JPMMuMorg 1.16 .20 .80 JPMNYMuR p 1.02 .06 .66 JPMorgPrm 1.27 .67 1.36 JPMorgPrAgcy 1.53 .93 1.62 JPMorgPrmPr 1.34 .74 1.43 JPMTreasC t .64 .01 .74 JPMTrsPlusP 1.16 .32 1.26 JPMTrsPlsMrg 1.02 .18 1.12 JPMTrsPlsInst 1.40 .56 1.50 JPMTrsPlsAg 1.35 .51 1.45 JPMTrsSecR p .89 .01 .94 JPMUSGvInst 1.37 .56 1.45 JPMUSGvtR p .88 .07 .96 JPMUSGvtMrg .99 .18 1.07 JPMLqAsInv 1.31 .66 1.39 JPMorgan 100% US Tre 1.46 JPMorgan California .88 JPMorgan California .28 JPMorgan California .63 JPMFedInst 1.34 .49 1.37 JPMorgan Institution 1.14 JPMorgan Institution 1.19 JPMorgan Institution 1.17 JPMorgan Institution 1.09 JPMorgan Liquid Asse 1.72 JPMorgan Municipal M .69 JPMorgan Municipal M 1.13 JPMorgan Municipal M .34 JPMorgan New York Mu .91 JPMorgan New York Mu .31 JPMorgan New York Mu .66 JPMPrInst 1.58 .98 1.67 JPMPrRsv 1.09 .49 1.18 JPMorgan Prime Money 1.71 JPMorgan Prime Money 1.70 JPMorgan Prime Money .91 JPMorgan U. S. Treas 1.55 JPMorgan U.S. Govern .96 JPMorgan U.S. Govern .66 JPMorgan U.S. Govern .61 JPMorgan U.S. Govern 1.35 JPMorgan U.S. Treasu 1.53 JPMorgan US Governme 1.15 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .81 Liquid Assets Portfo 1.48 Liquid Assets Portfo 1.13 Liquid Assets Portfo 1.60 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.13 .31 1.16 MainStay B .90 .14 .94 MainStay Money Marke .94 MainStay Money Marke .94 ManagersMM 1.42 1.20 1.50 Maryland Tax-Free Mo .99 Maryland Tax-Free Mo .92 MasMuPrMMS ... Meeder Institutional 1.59 MeederRetl 1.26 .52 1.28 ML CMATr .93 .23 .97 MilestnTOInst 1.34 .47 1.40 MilestnTOInv 1.11 .47 1.17 MHLIRSel 1.69 1.47 1.71 MMktGS2 1.36 .58 1.38 MMktGS4 1.11 .33 1.13 MMktProFdInv .59 .02 .61 MMktProFdSvc .24 .02 .26 Mutual America Insti 1.41 Nationwide Governmen .80 NatnwdMMInst 1.09 .29 1.09 New York Tax-Free Mo 1.00 Northern 3.89 .80 1.54 NorthernGvSl 1.22 .39 1.27 Northern Institution 1.14 Northern Institution 1.36 Northern Institution 1.41 Northern Institution 1.41 OppCshResN t .94 .10 .99 OppenhCshB p .95 .10 1.00 OppenhCshC p .94 .10 .99 OppCshRes .94 .10 .99 Oppenheimer Governme 1.03 Oppenheimer Institut 1.50 Oppenheimer Institut 1.45 Oppenheimer Institut 1.43 OppMMFd A .98 .13 1.03 PIMCO Government Mon 1.42 PIMCO Government Mon 1.42 PIMCO Government Mon 1.47 PIMCO Government Mon 1.57 PIMCO Government Mon 1.57 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018

PAGE 71

PIMCO Government Mon 1.57 PNC Government Money 1.38 PNC Gov A 1.29 .57 1.31 PNC Gov I 1.39 .57 1.41 PNC TrA p 1.26 .46 1.27 PNC Tr I 1.36 .46 1.37 PNC Treasury Plus Mo 1.31 PNC Treasury Plus Mo 1.23 PNC Treasury Plus Mo ... PW PACE P .97 .12 .98 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.05 Pioneer U.S. Governm .50 PionrCs .88 .01 .91 PremGvtMP 1.38 .13 1.46 PremierPort 1.62 .91 1.64 Premier Portfolio Pe 1.09 Premier Portfolio Pr 1.35 Premier Portfolio Re 1.50 Premier Portfolio Re .76 PrimeObTR 1.15 .36 1.17 Principal Fds, Inc, ... PrincipalInstl .14 .14 ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.01 .01 1.04 PruMMrtZ 1.19 .01 1.21 Prudential Governmen 1.04 Prudential Governmen 1.01 Prudential Governmen 1.06 PruInstMM A 1.78 1.37 1.62 Putnam Government Mo .01 Putnam Government Mo .01 Putnam Government Mo .01 Putnam Government Mo .01 Putnam Government Mo .01 Putnam Government Mo .01 Putnam Government Mo .01 Putnam Government Mo .01 Putnm MMA 1.27 .48 1.33 Putnam Money Market .01 Putnam Money Market .01 Putnam Money Market .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.35 .60 1.43 Retail Prime Obligat 1.63 Retail Prime Obligat 1.47 Retail Prime Obligat 1.57 Retail Prime Obligat 1.32 Retail Prime Obligat 1.37 Retail Prime Obligat 1.01 Rydex U.S. Governmen .66 SEI DITGvIIA 1.37 .50 1.39 SEI DITTrsA 1.28 .53 1.34 SEI DITTrIIA 1.33 .48 1.35 STI CshRes 1.48 .99 1.23 STIC Prime Portfolio 1.47 STIC Prime Portfolio .77 STIC Prime Portfolio 1.08 STIC Prime Portfolio 1.55 STIT Liquid Assets 1.38 STIT STIC Prime Por 1.33 STIT Government & Ag 1.47 STIT Government & Ag 1.20 STIT Liquid Assets P 1.65 STIT STIC Prime Port 1.60 STIT Tax-Free Cash R .87 STIT Tax-Free Cash R 1.09 STIT Treasury Obliga 1.48 STIT Treasury Obliga 1.45 STIT Treasury Obliga 1.23 STIT Treasury Portfo 1.23 STIT Treasury Portfo 1.50 Saratoga Advantage T .01 Saratoga U.S.Governm .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.07 .54 1.14 SchwbACR 1.00 .47 1.07 SchwbCshRes 1.12 .48 1.20 Schwab Government Mo 1.22 SchwbInv 1.46 .57 1.50 SchwbRetAdv 1.44 .61 1.48 Schwab Retirement Go 1.37 Schwab Treasury Obli 1.24 Schwab U.S. Treasury 1.25 SchbValAdv 1.46 .67 1.51 SchwValAdUlt 1.61 .88 1.66 Schwab Variable Shar 1.66 SchwbGv .91 .05 .96 SchbMM 1.53 .42 1.13 Schb UST 1.01 .14 1.05 SentinelGov A .93 .69 .99 StFrmMMLgA 1.19 .07 1.19 State Farm Money Mar 1.02 State Farm Money Mar 1.02 State Farm Money Mar 1.02 State Farm Money Mar 1.09 State Farm Money Mar 1.09 State Farm Money Mar 1.09 State Farm Money Mar 1.09 StStInstLRS 1.65 .90 1.70 State Street Insti L 1.35 State Street Insti T 1.12 State Street Insti T 1.47 State Street Insti T 1.46 State Street Insti U 1.49 State Street Insti U 1.14 State Street Institu 1.53 State Street Institu 1.46 State Street Institu 1.39 State Street Institu 1.38 State Street Institu 1.41 State Street Institu 1.24 State Street Institu 1.11 State Street Institu 1.51 State Street Institu 1.41 State Street Institu 1.65 State Street Institu 1.62 State Street Institu 1.45 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.32 T. Rowe Price Instit 1.59 T. Rowe Price Tax-Ex .96 TDAM California Muni .46 TDAM Insti U.S. Gov 1.07 TDAM Insti U.S. Gove 1.32 TDAM Institutional T .59 TDAM Institutional T 1.11 TDAM Institutional U .67 TDAMMMInv 1.02 .26 1.08 TDAMMMkPr 1.02 .26 1.08 TDAM Money Market Po 1.18 TDAM Money Market Po .98 TDAM Municipal Portf .49 TDAM New York Munici .55 TDAM U.S. Government .81 TDAMUSGv .87 .08 .91 TIAA-CREF Inst .02 .01 .02 TIAA-CREF Money Mark .01 TIAA-CREF Money Mark .03 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.38 .54 1.41 TRowPRF 1.18 .28 1.20 TRowUST 1.22 .29 1.24 Thriv MM Inst 1.22 .18 1.26 Thriv MMk A 1.13 .05 1.17 TreasObTR .90 .07 .91 Treasury Obligations 1.41 Treasury Portfolio P 1.44 U.S. Government Mone .33 U.S. Government Mone .82 U.S. Government Mone 1.52 U.S. Treasury Money 1.33 UBS Prime Investor F 1.40 UBS Prime Preferred 1.71 UBS Prime Reserves F 1.67 UBS Select Governmen 1.13 UBS Select Governmen 1.40 UBS Select Governmen 1.38 UBS Select Prime Inv 1.41 UBS Select Prime Pre 1.75 UBS Select Treasury 1.45 UBS Select Treasury 1.47 UBS Select Treasury 1.20 UBS Select Treasury 1.51 UBS Tax-Free Institu 1.14 UBS Tax-Free Investo .87 UBS Tax-Free Preferr 1.18 US Government Money .62 US Government Money 1.33 US Treas Tr ... USAA Mutl 1.21 .35 1.25 USAA Treas 1.18 .24 1.22 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.49 .53 1.49 VangFdl 1.44 .59 1.47 VangPr 1.64 .85 1.66 VangPrInst 1.70 .91 1.72 Voya Government Mone 1.19 Voya Government Mone 1.19 Voya Government Mone .19 Voya Government Mone 1.19 Voya Liquid Assets P 1.06 Voya Liquid Assets P 1.31 Voya Liquid Assets P .91 Voya Money Market Po 1.26 Voya Money Market Po 1.11 WA Select Tax Free R 1.11 WF 100% Treasury Mon 1.38 WF Government Money 1.48 Wells Fargo 100% Tre 1.28 WellsFargo A 1.18 .43 1.25 WFCashInvAd 1.50 .73 1.56 WFCashInst 1.63 .86 1.69 Wells Fargo Cash Inv 1.76 Wells Fargo Fd, Trea 1.26 WFGovAdm 1.22 .42 1.29 WFGvtMMA .95 .15 1.02 Wells Fargo Heritage 1.75 Wells Fargo Heritage 1.45 WellsFargoI 100 1.06 .19 1.08 WellsFargoInsCsh 1.33 .57 1.39 WellsFargoInsGv 1.06 .26 1.12 Wells Fargo Money Ma 1.69 Wells Fargo Money Ma 1.39 Wells Fargo Municipa 1.18 WellsF100TrA .91 .04 .93 WellsFargo TrsyS 1.09 .32 1.16 WellsFargoTrsyA .92 .16 .99 WellsFargo TrsyI 1.34 .57 1.41 WFGvMMInst 1.36 .56 1.42 Western Asset Govern .84 Western Asset Govern .57 WA GvtRsvA .94 .17 .97 WAInstGvInst 1.39 .62 1.41 Western Asset Insti 1.30 Western Asset Insti 1.64 Western Asset Instit 1.36 Western Asset Instit 1.36 Western Asset NY Tax .69 Western Asset Prime 1.33 Western Asset Tax Fr .22 Western Asset Tax Fr .72 Western Asset US Tre .59 WstnUSTrN .94 .12 .95 WstnInstLqRsI 1.63 .96 1.69 WstnPrmLiq 1.34 .67 1.40 WstnInstUSTR 1.35 .50 1.36 WstnPrmUSTR 1.09 .24 1.10 Wilm GovSel 1.20 .29 1.21 Wilm TrAdm .93 .04 .95 Wilm TrSvc .78 .01 .79 Wilm GovAdm .95 .04 .96 Wilmington U.S. Gove .81 WilmUSGov 1.30 .39 1.31Tax ExemptAIMTx .29 .04 .29 AmC CATF 1.13 .33 .85 AmC TF 1.26 .35 .92 BMO TaxF I p 1.45 .61 1.17 BMO TaxF Y 1.20 .36 .92 BNYMelNMuM 1.42 .45 1.07 BLMunFdPCS p .86 .13 .66 BRLM Muni 1.34 .61 1.14 BRF NYMuni 1.40 .54 1.13 BRFCAMuni 1.36 .38 1.10 CashActTxEMgd 1.20 .32 .92 FIMMTxExII 1.26 .47 .99 FIMMTxEx3 1.16 .37 .89 FIMMTxExI 1.41 .62 1.14 FedCAMuniSv 1.02 .27 .77 FedCAMu WS 1.27 .52 1.02 FedGAMuCsh 1.25 .30 .82 FedMAMuCS p .58 .01 .30 FedMAMuniSv .99 .18 .71 FedMuObl A 1.53 .69 1.20 FedMuOblCap 1.43 .59 1.10 FedMunOblSv 1.28 .44 .95 FedNYMuCSv 1.12 .32 .80 FedNYMuCS p .64 .01 .32 FedNYMuCsII .89 .09 .57 FedPAMuniCS .65 .01 .27 FedPAMuCsSv 1.04 .15 .66 FedTaxFObWS 1.44 .63 1.13 FedTxFrObSv 1.19 .38 .88 FedMuniSvc 1.04 .14 .68 FedTxF c 1.60 .61 1.15 FidCA 1.10 .31 .82 FidCT 1.10 .35 .85 FidMA 1.07 .32 .81 FidMI 1.14 .25 .75 FidMuMM 1.16 .43 .95 FidNJ 1.07 .32 .82 FidNY 1.06 .32 .81 FidOH 1.04 .33 .81 FidPA 1.09 .30 .82 FidSpCA 1.22 .47 .97 FidSpMA 1.27 .47 .97 FidSpNJ 1.26 .48 .99 FidSpNY 1.24 .49 .97 FidTEDly M .88 .12 .63 FidAZ 1.16 .32 .85 Fid TECR .63 .01 .38 FidTxEx MM 1.13 .37 .88 FidTaxExPortS 1.36 .57 1.09 FinSq TEF 1.41 .43 1.11 FstAmTFA .87 .02 .51 FstAmTxFY 1.17 .30 .82 FsAmTxFObII 1.32 .45 .97 FstAmTFObZ 1.42 .55 1.07 GenNJMun .85 .01 .62 GenNYMuB .99 .04 .63 GnMuB p .63 .01 .34 GnNYMuB p .59 .01 .22 GnCalMu .99 .01 .63 JPMMuMMP 1.30 .34 .94 JPMorganCA 1.11 .18 .74 JPMorganNY 1.14 .17 .77 JPMorganTF 1.01 .19 .75 JPMorg TFPr 1.15 .33 .89 JPMTxFrR p .90 .08 .64 JPMorgTFAgcy 1.34 .52 1.08 JPMTxFrInst 1.39 .57 1.13 NYTxFrMMI 1.68 1.38 1.69 NortnInstMuni 1.48 .54 1.14 NorthernMun 1.30 .59 .98 PremierTxEx 27.00 .13 1.16 SchwAMTTxF 1.06 .20 .77 ShwbCAValu 1.19 .36 .96 SchwNYMuVA 5.69 .35 .99 SchwNYMuSw 5.45 .15 .74 SchwTxFValAd 1.28 .37 .99 ShwbTE 1.22 .23 .92 SchwabTxEx 1.32 .37 1.02 Schwb CA .99 .21 .76 ScudTECshInst 1.35 .59 1.06 TDAMCAMu .79 .11 .56 TDAMMuni .73 .13 .59 TDAMNYMu .85 .12 .65 TRowSumMu .98 .35 .87 TRowCA c .76 .06 .70 TRowNY c .93 .10 .78 TRowTE c 1.04 .26 .90 USAATxEx 1.09 .29 .88 VangNJ 1.34 .59 1.12 VangCA 1.33 .61 1.11 VangPA 1.46 .58 1.12 VangNY 1.40 .62 1.16 VangTxEx 1.42 .65 1.18 WFAMuCshM 1.55 .61 1.28 WFA MuCsMSv 1.30 .36 1.03 WFNatInstMM 1.54 .59 1.21 WFNtTFMMSv 1.29 .34 .96 WellsFargoNat 1.44 .49 1.11 WellsF NTFA 1.10 .16 .77 WstnFTxR N .90 .02 .57 WstnInstTxFR 1.49 .60 1.16 WstnNYTxR N .91 .01 .54 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .88 Mar 18 p 99.31 100.00 2.63 .13 Apr 18 f 100.06 100.07 -0.01 .75 Apr 18 p 99.30 99.31 1.71 .63 Apr 18 p 99.28 99.29 1.72 .75 Apr 18 p 99.28 99.29 1.75 2.63 Apr 18 p 100.02 100.03 1.74 1.00 May 18 p 99.29 99.30 1.59 3.88 May 18 p 100.09 100.10 1.73 9.13 May 18 k 101.00 101.01 1.62 .88 May 18 p 99.26 99.27 1.78 1.00 May 18 p 99.27 99.28 1.80 2.38 May 18 p 100.03 100.04 1.79 1.13 Jun 18 p 99.27 99.28 1.73 .63 Jun 18 p 99.22 99.23 1.81 1.38 Jun 18 p 99.28 99.29 1.81 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.22 99.23 1.82 1.38 Jul 18 f 101.02 101.03 -0.01 1.38 Jul 18 p 99.26 99.27 1.86 2.25 Jul 18 p 100.04 100.05 1.81 1.00 Aug 18 p 99.21 99.22 1.86 4.00 Aug 18 p 100.26 100.27 1.87 .75 Aug 18 p 99.16 99.17 1.90 1.50 Aug 18 p 99.26 99.27 1.90 1.00 Sep 18 p 99.18 99.19 1.93 .75 Sep 18 p 99.12 99.13 1.96 1.38 Sep 18 p 99.22 99.23 1.97 .88 Oct 18 p 99.12 99.13 1.98 .75 Oct 18 p 99.08 99.09 1.98 1.25 Oct 18 p 99.18 99.19 1.98 1.75 Oct 18 p 99.27 99.28 1.99 1.25 Nov 18 p 99.16 99.17 2.01 3.75 Nov 18 p 101.02 101.03 -0.01 2.01 1.00 Nov 18 p 99.10 99.11 +0.01 2.02 1.25 Nov 18 p 99.15 99.16 2.03 1.38 Nov 18 p 99.18 99.19 2.02 1.25 Dec 18 p 99.13 99.14 2.05 1.00 Dec 18 p 99.12 99.13 2.07 1.38 Dec 18 p 99.14 99.15 2.08 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.07 99.08 2.08 2.13 Jan 19 f 101.27 101.28 -0.02 1.13 Jan 19 p 99.06 99.07 2.09 1.25 Jan 19 p 99.09 99.10 2.10 1.50 Jan 19 p 99.15 99.16 -0.01 2.10 .75 Feb 19 p 98.26 98.27 2.09 2.75 Feb 19 p 100.18 100.19 2.10 8.88 Feb 19 k 106.02 106.03 -0.01 1.95 1.13 Feb 19 p 99.03 99.04 2.09 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.29 98.30 -0.01 2.12 1.25 Mar 19 p 99.03 99.04 -0.01 2.13 1.50 Mar 19 p 99.11 99.12 -0.01 2.14 1.63 Mar 19 p 99.15 99.16 2.14 .13 Apr 19 f 100.00 100.01 -0.01 .12 .88 Apr 19 p 98.22 98.23 2.15 1.25 Apr 19 p 99.00 99.01 -0.01 2.16 1.63 Apr 19 p 99.13 99.14 -0.01 2.16 .88 May 19 p 98.17 98.18 -0.01 2.17 3.13 May 19 p 101.02 101.03 2.17 1.13 May 19 p 98.25 98.26 2.18 1.25 May 19 p 98.29 98.30 -0.01 2.17 1.50 May 19 p 99.06 99.07 -0.01 2.17 1.00 Jun 19 p 98.16 98.17 -0.01 2.20 1.25 Jun 19 p 98.27 98.28 -0.01 2.18 1.63 Jun 19 p 99.09 99.10 -0.01 2.18 .75 Jul 19 p 98.04 98.05 -0.01 2.19 1.88 Jul 19 f 102.25 102.26 -0.02 .88 Jul 19 p 98.07 98.08 -0.01 2.20 1.63 Jul 19 p 99.07 99.08 -0.01 2.21 .75 Aug 19 p 98.00 98.01 2.21 3.63 Aug 19 p 101.28 101.29 -0.01 2.24 8.13 Aug 19 k 108.05 108.06 -0.01 2.12 1.00 Aug 19 p 98.08 98.09 -0.01 2.24 1.25 Aug 19 p 98.20 98.21 -0.01 2.23 1.63 Aug 19 p 99.04 99.05 -0.01 2.23 .88 Sep 19 p 98.01 98.02 -0.01 2.23 1.00 Sep 19 p 98.05 98.06 -0.01 2.23 1.38 Sep 19 p 98.22 98.23 -0.01 2.26 1.75 Sep 19 p 99.08 99.09 -0.02 2.24 1.00 Oct 19 p 98.03 98.04 -0.01 2.24 1.25 Oct 19 p 98.13 98.14 -0.02 2.26 1.50 Oct 19 p 98.25 98.26 -0.01 2.26 1.00 Nov 19 p 97.31 98.00 -0.01 2.26 3.38 Nov 19 p 101.24 101.25 -0.01 2.27 1.00 Nov 19 p 97.30 97.31 -0.01 2.26 1.50 Nov 19 p 99.04 99.05 -0.02 2.27 1.50 Nov 19 p 98.23 98.24 -0.01 2.26 1.38 Dec 19 p 98.15 98.16 -0.01 2.27 1.13 Dec 19 p 98.01 98.02 -0.01 2.26 1.63 Dec 19 p 98.27 98.28 -0.02 2.29 1.88 Dec 19 p 99.09 99.10 -0.02 2.28 1.38 Jan 20 f 102.07 102.08 -0.02 .14 1.38 Jan 20 f 98.13 98.14 -0.01 2.27 1.25 Jan 20 p 98.04 98.05 -0.01 2.29 1.38 Jan 20 p 98.12 98.13 -0.01 2.27 2.00 Jan 20 p 99.16 99.17 -0.01 2.28 3.63 Feb 20 p 102.14 102.15 -0.01 2.29 8.50 Feb 20 k 111.20 111.21 -0.02 2.17 1.38 Feb 20 p 98.08 98.09 -0.01 2.29 1.25 Feb 20 p 98.01 98.02 2.30 2.25 Feb 20 p 99.30 99.31 -0.01 2.28 1.13 Mar 20 p 97.21 97.22 -0.01 2.32 1.38 Mar 20 p 98.05 98.06 2.32 1.50 Apr 20 p 98.11 98.12 -0.01 2.33 .13 Apr 20 f 99.20 99.21 -0.02 .31 1.13 Apr 20 p 97.17 97.18 -0.01 2.33 1.38 Apr 20 p 98.00 98.01 -0.02 2.35 1.50 May 20 p 98.08 98.09 -0.01 2.34 3.50 May 20 p 102.12 102.13 -0.02 2.35 8.75 May 20 k 113.18 113.19 -0.03 2.20 1.38 May 20 p 97.30 97.31 -0.01 2.35 1.50 May 20 p 98.06 98.07 -0.01 2.35 1.50 Jun 20 p 98.04 98.05 -0.03 2.36 1.63 Jun 20 p 98.11 98.12 -0.03 2.37 1.88 Jun 20 p 98.29 98.30 -0.02 2.37 1.25 Jul 20 f 102.22 102.23 -0.02 .08 1.50 Jul 20 p 98.01 98.02 -0.02 2.38 1.63 Jul 20 p 98.09 98.10 -0.02 2.38 2.00 Jul 20 p 99.04 99.05 -0.02 2.38 1.50 Aug 20 p 97.31 98.00 -0.02 2.38 2.63 Aug 20 p 100.17 100.18 -0.03 2.39 8.75 Aug 20 k 114.25 114.26 -0.03 2.34 1.38 Aug 20 p 97.19 97.20 -0.03 2.40 2.13 Aug 20 p 99.11 99.12 -0.02 2.40 1.38 Sep 20 p 97.18 97.19 -0.03 2.39 1.38 Sep 20 p 97.16 97.17 -0.03 2.40 2.00 Sep 20 p 99.01 99.02 -0.02 2.40 1.63 Oct 20 p 98.03 98.04 -0.02 2.40 1.38 Oct 20 p 97.12 97.13 -0.03 2.41 1.75 Oct 20 p 98.10 98.11 -0.03 2.42 1.75 Nov 20 p 98.10 98.11 -0.03 2.41 2.63 Nov 20 p 100.17 100.18 -0.03 2.41 1.63 Nov 20 p 97.30 97.31 -0.03 2.42 2.00 Nov 20 p 98.29 98.30 -0.03 2.42 1.88 Dec 20 p 98.18 98.19 -0.03 2.41 1.75 Dec 20 p 98.07 98.08 -0.02 2.42 2.38 Dec 20 p 99.28 99.29 -0.03 2.42 2.00 Jan 21 p 98.27 98.28 -0.03 2.42 1.13 Jan 21 f 102.08 102.09 -0.04 .31 1.38 Jan 21 p 97.03 97.04 -0.02 2.44 2.13 Jan 21 p 99.05 99.06 -0.02 2.43 2.25 Feb 21 p 99.15 99.16 -0.03 2.44 3.63 Feb 21 p 103.10 103.11 -0.03 2.43 7.88 Feb 21 k 115.11 115.12 -0.01 2.35 1.38 Feb 21 p 96.09 96.10 -0.02 2.45 2.00 Feb 21 p 98.24 98.25 -0.03 2.44 2.38 Mar 21 p 99.26 99.27 -0.03 2.44 1.25 Mar 21 p 96.16 96.17 -0.03 2.46 2.25 Mar 21 p 99.12 99.13 -0.04 2.46 .13 Apr 21 f 99.03 99.04 -0.03 .42 1.38 Apr 21 p 96.24 96.25 -0.03 2.47 2.25 Apr 21 p 99.11 99.12 -0.03 2.47 3.13 May 21 p 101.30 101.31 -0.03 2.48 8.13 May 21 k 117.03 117.04 -0.03 2.42 2.00 May 21 p 98.16 98.17 -0.04 2.48 1.13 Jun 21 p 95.23 95.24 -0.03 2.49 2.13 Jun 21 p 98.27 98.28 -0.03 2.49 .63 Jul 21 f 101.04 101.05 -0.04 .28 1.13 Jul 21 p 95.18 95.19 -0.04 2.51 2.25 Jul 21 p 99.06 99.07 -0.04 2.50 2.13 Aug 21 p 98.22 98.23 -0.05 2.53 8.13 Aug 21 k 118.09 118.10 -0.04 2.46 1.13 Aug 21 p 95.13 95.14 -0.05 2.53 2.00 Aug 21 p 98.08 98.09 -0.05 2.53 1.13 Sep 21 p 95.09 95.10 -0.04 2.53 2.13 Sep 21 p 98.20 98.21 -0.04 2.53 1.25 Oct 21 p 95.19 95.20 -0.04 2.54 2.00 Oct 21 p 98.05 98.06 -0.04 2.54 2.00 Nov 21 p 98.05 98.06 -0.04 2.53 8.00 Nov 21 k 119.00 119.01 -0.04 2.50 1.75 Nov 21 p 97.06 97.07 -0.05 2.55 ARCResources 93407 13.98 13.62 13.86 +.25 AdvOil Gas 267995 4.21 4.03 4.10 +.02 Aimia Inc 65151 1.91 1.81 1.85 +.02 AirCdaV VV 114489 27.49 26.43 26.68 -.18 AlamosGoldA 105814 7.04 6.67 6.75 -.21 AlgonquinPwr 91526 12.93 12.68 12.75 -.14 AlimntatnBSV 99381 57.08 54.84 55.75 -.70 AltaGasLtd 66136 24.10 23.84 24.03 +.21 AphriaInc J 600655 13.09 12.37 12.95 -.22 AthabascaOil 60274 1.15 1.11 1.13 +.01 AuroraCannabi 797527 10.25 9.76 9.90 -.21 B2GoldCorpo 371402 3.62 3.55 3.61 +.06 BCE Inc 196567 54.86 54.20 54.30 -.23 BMOAggBnd 121750 15.39 15.34 15.34 -.06 BarrickGold 226311 16.46 16.15 16.41 +.29 BaytexEnergy 188717 3.75 3.66 3.75 +.12 BirchcliffEng 400744 3.91 3.80 3.90 +.20 Bk NS 135368 80.00 78.91 79.19 -.08 BkMontreal 160987 98.11 97.01 97.07 +.20 BlackberryLtd 243266 16.84 16.21 16.84 +.82 BombardirBSV 381867 3.79 3.73 3.79 +.02 BonavistaEgy 96062 1.29 1.22 1.22 -.05 BrookdALV 64723 50.80 50.16 50.67 +.88 CAE Inc 82889 23.10 22.88 23.03 +.23 CIBC 153955 115.10 113.92 114.44 +.37 CIFinancial 74312 27.96 27.31 27.50 -.29 CamecoCorp 96806 11.89 11.60 11.72 +.18 CanopyGrowth 511238 34.50 33.35 34.18 +.77 CapstoneMngo 93784 1.25 1.18 1.25 ... CdnNatRail 106335 92.42 91.56 92.29 +1.24 CdnNatRes 250806 38.93 37.92 38.36 -.23 CenovusEngy 294467 10.68 10.33 10.67 +.20 CenterraGld 72129 7.42 7.32 7.39 +.08 CipherPharma 81634 4.21 3.50 4.15 +.51 ConaResources 145328 2.47 2.44 2.47 +.02 CrescentPnt 204227 9.27 9.07 9.26 +.16 CrewEngy 161735 2.12 2.03 2.10 +.04 DetourGoldo 91177 13.14 12.87 13.00 -.03 DreamGloblUn 98147 13.73 13.52 13.65 +.14 ECNCapitalCo 227447 3.53 3.41 3.46 -.03 EldoradoGld 330425 1.19 1.09 1.10 -.07 ElementFin 198872 4.04 3.92 3.97 -.02 EnCanaCorp 297686 15.29 14.84 15.17 +.13 EnbridgeInc 356335 39.04 38.08 38.52 +.04 EnerplusCorp 71885 15.11 14.53 14.81 +.04 EnsignEngy 79228 5.81 5.61 5.80 +.04 FirstQntumo 227930 18.24 17.08 18.16 +.80 Fortis Inc 102779 43.54 42.72 43.00 -.25 FrstMajSvro 89614 8.38 7.99 7.99 -.22 GildanActive 130044 37.56 36.50 37.15 -.13 GoldcorpInc 171116 18.12 17.74 18.02 +.15 GranTierrao 102850 3.64 3.52 3.58 +.01 GtWstLifeco 68540 33.08 32.44 32.58 -.38 Horzn500Bear 119164 4.65 4.43 4.45 -.25 HorzonNtho 150817 2.28 2.03 2.15 -.06 HrznCrdOilBl 138480 9.94 9.71 9.82 -.14 HrznCrdOilBr 143077 5.88 5.76 5.80 +.07 HrznGoldBull 62916 11.30 11.08 11.21 +.21 HrznNtGsBul 133183 3.59 3.51 3.57 +.10 HrznShTrmBl 133546 33.15 28.86 28.86 -4.70 HudBayMnrls 276300 9.33 9.05 9.20 +.01 HuskyEngy 89569 17.97 17.43 17.66 -.19 ISharesS P60 304819 22.75 22.55 22.68 +.15 IShrsCapEngy 109548 11.20 11.05 11.19 +.14 IShrsCapFin 72356 37.26 36.82 36.97 +.07 IShrsGlblGld 65813 11.96 11.83 11.90 +.15 IamgoldCorp 163223 6.93 6.79 6.92 +.16 ImperialOil 73274 34.32 33.90 34.19 +.25 InMedPharmace 142617 1.69 1.40 1.47 ...InterPipeline 120549 21.96 21.36 21.48 -.12 IvanhoeAo 74602 2.85 2.79 2.82 +.01 KeltExplo 112105 6.93 6.65 6.79 -.03 KinrossGold 494132 5.18 5.00 5.16 +.20 Kirklandlake 90645 20.75 20.21 20.30 ... KlondexMineo 107851 3.08 2.99 3.02 ... LucaraDmndo 82520 2.14 2.06 2.10 +.02 LundinMng 294671 8.46 8.19 8.23 -.10 MEGEnergy 108828 4.86 4.54 4.72 -.06 MagnaInt l 143139 71.43 69.30 71.20 +2.65 ManulifeFin 415582 24.20 23.85 24.04 +.15 MegaUranmo 73970 .16 .14 .14 -.01 NatBkCan 127736 61.44 60.13 60.29 -.02 NeovascInc 203893 .14 .14 .14 +.01 New Gold 107456 3.36 3.26 3.33 +.04 NewLionInc o 352253 1.06 1.00 1.06 +.56 NewMillnmIrn 171169 .09 .07 .08 -.01 NexGenEnergy 94584 2.60 2.49 2.52 +.02 NighthawkGold 560655 .69 .61 .65 +.03 NutrienLtd 94422 61.24 60.36 60.64 +.14 NuvistaEngy 149894 7.43 7.20 7.29 +.05 OceanaGoldCrp 190435 3.79 3.67 3.68 -.02 PaintedPonyE 105481 2.37 2.17 2.24 +.09 ParexReso 66787 18.92 18.20 18.40 -.13 PembinaPipe 91735 40.12 39.46 39.70 +.04 PeytoExpl 80787 10.76 10.45 10.69 +.17 PowerCorpSV 446165 29.16 28.21 28.27 -.70 PrecisionDrl 231698 3.73 3.57 3.68 -.01 PrimeroMining 201536 .26 .24 .25 -.01 PureIndREIT 156770 8.09 8.08 8.09 +.02 PwrFinCorp 111300 32.36 31.50 31.54 -.68 RagingRiver 81545 6.19 6.02 6.09 -.05 RogersCommB 112080 56.60 55.63 56.35 +.08 RoyalBank 263658 100.85 99.38 99.86 +.65 SandstormGold 62481 6.39 6.25 6.31 +.10 SemafoInc o 105000 3.82 3.68 3.71 -.01 ShawCommBNV 117127 24.40 24.00 24.40 +.42 SherrittIntl 95473 1.21 1.14 1.18 -.02 SilverBullRe 139610 .27 .24 .24 +.01 Silvercorpo 61198 3.65 3.49 3.64 +.12 SpartanEngyCo 103177 5.93 5.79 5.90 +.10 Sprott Inc 109028 3.22 3.10 3.16 +.08 SprottResourc 113210 .13 .13 .13 -.01 St Augustine 101300 .03 .02 .02 -.01 SunLifeFin 133352 53.68 52.60 53.26 +.22 SuncorEngy 435439 44.16 42.94 44.09 +1.19 T D Bank 297016 74.12 72.92 73.39 +.18 TeckResLimit 133633 33.42 32.83 33.25 +.45 Telus Corp 153440 44.79 44.18 44.31 -.27 TheStarsGrou 105903 34.55 33.58 34.05 +.30 ThomsonReuter 118796 50.89 50.00 50.49 +.25 TourmalineOil 192574 22.09 21.30 22.03 +.97 TransAltaCorp 156435 7.06 6.92 7.01 -.02 TransCdaCorp 161561 53.51 51.81 52.07 -.45 TrevaliMngo 644709 1.30 1.25 1.30 +.03 TricanWell 220679 3.18 3.06 3.15 +.02 TurquoiseHill 729234 4.20 4.10 4.14 -.06 ValeantPharma 94813 20.26 19.80 20.26 +.43 VermilionEgy 60902 40.90 40.05 40.88 +.54 WesdomeGold 69309 2.03 1.93 2.00 +.04 WesternForst 106163 2.59 2.51 2.55 ... WheatonPrecio 62855 26.44 26.11 26.34 +.10 WhitecapReso 180722 8.12 7.95 8.01 +.02 YamanaGld 166683 3.70 3.63 3.63 -.04 eCobaltSoluti 113563 1.70 1.66 1.70 +.05 iShrS P500C 63783 30.19 29.50 30.16 +.82 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.22 97.23 -0.05 2.53 2.00 Dec 21 p 98.00 98.01 -0.04 2.56 2.13 Dec 21 p 98.15 98.16 -0.05 2.55 .13 Jan 22 f 98.26 98.27 -0.04 .44 1.50 Jan 22 p 96.03 96.04 -0.06 2.57 1.88 Jan 22 p 97.15 97.16 -0.05 2.57 2.00 Feb 22 p 97.31 98.00 -0.05 2.55 1.75 Feb 22 p 96.31 97.00 -0.05 2.56 1.88 Feb 22 p 97.12 97.13 -0.06 2.57 1.75 Mar 22 p 96.28 96.29 -0.05 2.57 1.88 Mar 22 p 97.10 97.11 -0.05 2.58 .13 Apr 22 f 98.14 98.15 -0.04 .51 1.75 Apr 22 3p 96.25 96.26 -0.05 2.58 1.88 Apr 22 p 97.07 97.08 -0.05 2.59 1.75 May 22 p 96.24 96.25 -0.06 2.58 1.88 May 22 p 97.07 97.08 -0.05 2.58 1.88 May 22 p 96.21 96.22 -0.05 2.60 1.75 Jun 22 p 96.19 96.20 -0.05 2.60 2.13 Jun 22 p 98.03 98.04 -0.06 2.60 .13 Jul 22 f 98.27 98.28 -0.04 .39 1.88 Jul 22 p 96.31 97.00 -0.06 2.61 2.00 Jul 22 p 97.17 97.18 -0.06 2.60 1.63 Aug 22 p 95.31 96.00 -0.05 2.60 7.25 Aug 22 k 119.13 119.14 -0.06 2.55 1.63 Aug 22 p 95.28 95.29 -0.05 2.61 1.88 Aug 22 p 96.30 96.31 -0.05 2.61 1.75 Sep 22 p 96.10 96.11 -0.05 2.62 1.88 Sep 22 p 96.26 96.27 -0.06 2.62 1.75 Oct 22 p 96.26 96.27 -0.05 2.62 2.00 Oct 22 p 97.09 97.10 -0.06 2.63 1.63 Nov 22 p 95.21 95.22 -0.06 2.62 7.63 Nov 22 k 122.00 122.01 -0.06 2.56 2.00 Nov 22 p 97.08 97.09 -0.05 2.63 2.13 Dec 22 p 97.23 97.24 -0.05 2.64 .13 Jan 23 f 98.04 98.05 -0.05 .51 1.75 Jan 23 p 95.31 96.00 -0.06 2.64 2.38 Jan 23 p 98.26 98.27 -0.05 2.64 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.15 -3.8 -.3 +6.0/A IntrmDvrsMnA m MS 14.12 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.11 -.2 -1.3 .../E LgCpGrA m LG 49.12 -3.2 +2.8 +13.4/B LgCpGrAdv LG 53.38 -3.2 +2.9 +13.7/A LgCpGrC m LG 37.12 -3.3 +2.6 +12.5/B LgCpGrI LG 53.10 -3.2 +2.9 +13.7/A LgCpGrK b LG 49.98 -3.2 +2.8 +13.3/B LtdDurHiIncAdv HY 10.21 -.4 -.3 +3.6/D MuniBdInfStr1 b MS 10.16 +.1 -.1 +1.8/A MuniBdInfStr2 MS 10.16 ... -.2 +1.9/A MuniBdInfStrA m MS 10.20 +.1 -.2 +1.6/A MuniBdInfStrAdv MS 10.20 +.1 -.1 +1.9/A MuniIncCAA m MF 11.03 ... -1.1 +2.0/B MuniIncCAAdv MF 11.03 ... -1.1 +2.3/A MuniIncIIArznA m SI 10.95 ... -1.0 +2.5/A MuniIncIIMAA m MT 11.07 ... -1.3 +1.8/B MuniIncIIMINA m SM 10.09 +.1 -1.3 +1.8/C MuniIncIINJA m MJ 9.60 ... -1.4 +2.6/B MuniIncIIOhioA m MO 9.81 -.1 -1.3 +2.2/A MuniIncIIPEA m MP 10.33 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.96 ... -1.1 +2.2/A MuniIncNYA m MN 9.79 ... -1.4 +2.1/A MuniIncNYAdv MN 9.79 ... -1.4 +2.3/A MuniIncNYC m MN 9.78 ... -1.6 +1.3/C MuniIncNtnA m MI 10.10 ... -1.5 +2.3/A MuniIncNtnAdv MI 10.10 -.1 -1.4 +2.5/A MuniIncNtnC m MI 10.09 ... -1.6 +1.5/C ReltvValA m LV 5.77 -3.4 -1.0 +9.7/A ReltvValAdv LV 5.81 -3.5 -1.2 +10.0/A ReltvValC m LV 5.76 -3.4 -1.2 +9.0/B SelUSEqAdv LB 16.94 -3.5 +1.1 +10.8/A SelUSLSA m LO 12.62 -2.6 +.1 +5.1/B SelUSLSAdv LO 12.81 -2.6 +.2 +5.3/B SelUSLSC m LO 12.10 -2.7 -.1 +4.3/C ShortDurPlus CS 11.57 ... -.2 +.4/D SmCpGrA m SG 55.26 +.5 +7.2 +13.6/A SmCpGrI SG 59.82 +.5 +7.2 +13.9/A SstnlGlbThtcA m WS 118.54 -2.0 +1.0 +11.7/A SstnlGlbThtcAdv WS 125.46 -2.0 +1.0 +12.0/A SustIntlThtcA m FG 19.46 -2.7 -.3 +5.3/E TxMgAlMktIncA m CA 12.29 -2.3 -3.8 +2.3/E TxMgWtAprStrAdv WS 16.23 -3.3 +.3 +7.8/C TxMgdIntl FB 18.55 -2.8 +.6 +7.0/A AAMInsgtSelIncI d TW 9.93 -.8 -2.5 +2.7/BABAllMktRlRet1 b MA 8.62 -2.3 -2.6 +.9/E AllMktTRA m MA 14.55 -1.5 -1.9 +3.5/E AllMktTRAdv MA 14.64 -1.5 -1.9 +3.7/E AllMktTRC m MA 14.46 -1.6 -2.1 +2.7/E BdInStrat1 b IP 10.61 ... -.8 +2.0/A BdInStrat2 IP 10.61 +.1 -.7 +2.1/A CncntrGrAdv LG 34.96 -1.0 +2.6 +10.0/D CnsrvWlthStratA m CA 11.88 -1.5 -2.1 +2.1 CorOppsA m LG 20.15 -3.5 -.5 +10.6/D DiscvGrA m MG 11.72 +1.6 +7.9 +12.6/A DiscvGrAdv MG 12.51 +1.7 +8.0 +12.9/A DiscvValA m MV 22.19 -2.2 -2.6 +8.2/B DiscvValAdv MV 22.72 -2.1 -2.5 +8.5/B DiscvValC m MV 19.56 -2.2 -2.7 +7.4/C DiscvValI MV 22.04 -2.1 -2.5 +8.5/B DiscvValR b MV 21.55 -2.2 -2.7 +7.8/B DiscvValZ MV 22.01 -2.1 -2.5 +8.6/B DiversMunicipal MS 14.11 -.1 -1.0 +1.0/A EmMkts EM 34.01 -2.4 +4.5 +9.3/C EqIncA m LV 28.44 -4.1 -1.5 +7.1/D EqIncAdv LV 28.71 -4.1 -1.4 +7.4/C EqIncC m LV 28.07 -4.2 -1.6 +6.3/D GlbBdA m IB 8.30 +.1 -.7 +2.2/C GlbBdAdv IB 8.29 +.1 -.7 +2.4/C GlbBdC m IB 8.33 ... -.9 +1.5/D GlbBdI IB 8.29 +.1 -.7 +2.5/C GlbBdR b IB 8.29 -.1 -.8 +1.8/D GlbRkAllcA m TV 15.97 -2.3 -2.7 +2.5/D GlbRlEstInvmA m GR 13.66 -1.2 -5.9 +1.8/C GlbRlEstInvmIII GR 10.39 -1.2 -5.6 +2.6/B GrA m LG 76.99 -2.0 +4.9 +14.0/A HiIncA m HY 8.59 -.6 -1.1 +5.3/A HiIncAdv HY 8.60 -.6 -1.1 +5.5/A HiIncC m HY 8.69 -.8 -1.4 +4.4/B HiIncI HY 8.60 -.7 -1.2 +5.5/A HiIncK b HY 8.59 -.8 -1.1 +5.2/A HiIncR b HY 8.58 -.8 -1.3 +4.8/A HiIncZ HY 8.60 -.7 -1.0 +5.6/A IntermBdA m CI 10.88 -.1 -1.5 +1.6/B IntermBdAdv CI 10.88 -.1 -1.5 +1.9/A IntermCAMuniA m SS 14.03 -.1 -.8 +.9/B IntermNYMuniA m SS 13.75 -.1 -.9 +1.0/A Intl FB 18.55 -2.8 +.6 +7.1/A IntlValA m FV 14.81 -3.8 -.3 +5.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, March 27, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 72

ValA m LV 15.46 -4.9 -4.2 +4.2/E ValAdv LV 15.47 -4.9 -4.2 +4.5/E WlthApprStrA m WS 16.37 -3.4 +.2 +7.1/C WlthApprStrAdv WS 16.33 -3.4 +.2 +7.3/CAC AlternativesEqMktNetrlInv NE 11.32 -1.5 +.9 +.1/D MktNetrlValInv NE 10.22 -.4 -2.4 +1.5/CAIGActvAllcA f MA 17.53 -2.9 -.7 +5.6/C FlexCrdtA m HY 3.40 -.5 +.3 +3.8/C FocedDivStrB m LV 17.27 -6.7 -6.7 +7.4/C FocedDivStrC m LV 17.26 -6.7 -6.7 +7.4/C IntlDivStrA m FV 9.44 -4.2 -1.3 +1.5/E MltAstAllcA f MA 18.17 -2.9 -1.0 +5.6/C MltAstAllcC m MA 18.13 -2.9 -1.1 +4.9/D SrFltngRtA m BL 8.12 +.2 +1.1 +3.9/B SrFltngRtC m BL 8.11 +.2 +.9 +3.6/C StrBdA m MU 3.37 -.7 -2.1 +2.4/D StrValA m LV 30.86 -4.7 -2.2 +6.9/D USGvtSecA m GI 8.92 +.1 -1.3 -1.1/EALPSRdRcksLtdPrEI d SW 7.33 -2.7 +.8 +10.1/C RdRcksLtdPrEInv m SW 7.20 -2.8 +.7 +9.7/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.9 -.6AMGCHEqPtnrsBalN b MA 17.12 -1.8 +.5 +6.5/B FQGlbRkBalZ TV 15.24 -2.5 -4.8 +4.2/B FQTxMgdUSEqI LB 30.56 -2.3 +1.1 +8.2/D GWKCorBdI CI 9.87 -.2 -2.3 +.8/D GWKMnBdI MI 11.40 ... -2.0 +1.6/C GWKMnEnhYiI HM 9.76 +.2 -2.0 +3.5/C GWKSmCpCorI SG 28.46 -1.6 +.1 +11.1/B MgrsAmIntrGvS GI 10.39 ... -1.9 +.5/B MgrsAmShrtDrGvS UB 9.47 +.1 +.3 +.6/D MgrsBrAdvsMCGrN MG 11.98 -1.7 +1.5 +5.2/E MgrsBrBlueS LG 50.83 -1.9 +6.2 +11.6/C MgrsBrwineS MG 48.89 -2.0 +4.8 +9.8/B MgrsCaEmergCoI SG 58.91 +.9 +.9 +16.1/A MgrsCaMidCpN b MG 30.85 -1.6 +2.0 +9.0/C MgrsCeRlEsttS SR 9.37 -1.5 -10.2 +.7/B MgrsDblCrPlsBdI CI 10.48 +.2 -1.1 +2.2 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.2 +1.9 MgrsEmergOppsS SG 47.30 +.3 +3.0 +10.6/B MgrsFrpntMdCpI MV 42.14 -5.4 -3.8 +5.9/D MgrsFrpntMdCpN b MV 41.06 -5.4 -3.8 +5.6/D MgrsLmsSylsBdS CI 26.49 -.3 -1.3 +2.6/A MgrsMntCldGrI LG 19.97 -3.8 +1.3 +8.2/E MgrsMntCldGrN b LG 19.89 -3.8 +1.3 +7.9/E MgrsSkylnSpcEqS d SB 43.54 -2.0 -1.0 +6.4/D MgrsSpecialEqS SG 124.83 +.6 +4.5 +10.2/C RRDivAllCpVlI LV 11.98 -4.3 -4.2 +6.4/D RRDivAllCpVlN b LV 11.99 -4.3 -4.2 +6.1/E RRSmCpValI SB 13.16 -.2 -.4 +11.4/A SthrnSnSmCpN m SB 24.41 -2.0 -6.3 +2.1/E SystMidCpValI MV 15.12 -3.7 -3.4 +7.3/C TmsSqMidCpGrI MG 19.52 -.7 +3.4 +9.3/C TmsSqMidCpGrS MG 19.02 -.7 +3.4 +9.1/C TmsSqSmCpGrI SG 18.14 +.5 +4.7 +9.6/C TmsSqSmCpGrS SG 17.68 +.5 +4.6 +9.4/C TrilogyEMktsEqZ d EM 10.49 -3.3 +2.0 +10.9/B YackFocI d LB 20.87 -2.6 -1.0 +9.2/C YackFocN d LB 20.90 -2.6 -1.1 +9.0/C YacktmanI d LB 22.59 -3.1 -1.1 +8.4/DAQRDiversArbtrgI NE 9.21 +.7 +.8 +3.0 DiversArbtrgN b NE 9.21 +.7 +.8 +2.8 IntlEqI FB 10.92 -4.7 -2.0 +6.1 IntlMomStyleI FG 15.86 -4.4 -1.0 +3.8 LgCpMomStyleI LG 22.44 -4.6 +1.0 +8.6 LgCpMomStyleN b LG 22.44 -4.6 +.9 +8.3 MgdFtsStratI FF 9.11 -1.1 -2.0 -5.4 MgdFtsStratN b FF 8.98 -1.2 -2.1 -5.7 MltStratAltI AM 8.76 -2.2 -4.0 +1.7 MltStratAltN b AM 8.71 -2.3 -4.0 +1.5 RkBalCmdtsStrI BB 6.81 -2.6 -1.0 +3.1 RkParityI TV 9.62 -.9 -2.4 +2.9 RkParityIIMVI TV 9.02 -1.3 -2.9 +1.4 SmCpMomStyleI SG 24.23 -2.3 +.7 +6.6ATDiscpEqInstl LB 19.34 -4.4 +.9 +10.4/BAberdeenGlbHiIncA b HY 9.03 -.5 -.7 +2.1/E GlbHiIncI HY 8.46 -.4 -.6 +2.4/E IntlSmCpA m FR 31.65 -2.4 +.5 +10.4/C SelIntlEqA b FB 26.81 -3.4 -2.3 +4.5/D TotalRetBdA b CI 12.89 -.2 -1.8 +1.4/B TotalRetBdI CI 12.70 -.2 -1.7 +1.6/BAbsolute StrategiesInstl AM 8.34 +1.6 +.8 -2.2/EAcadianEmMktsInv d EM 22.95 -3.6 +2.5 +9.7/CAccessCptCmntyInvmIns GI 8.74 +.1 -1.7 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.74 -3.5 +.8 +7.9/CAdvisory ResearchMLPEngyIncA m LP 7.85 -6.7 -9.3 -9.6/B MLPEngyIncC m LP 7.87 -6.7 -9.5 -10.3/C MLPEngyIncI d LP 7.71 -6.7 -9.4 -9.4/B MLPEngyInfrasI d LP 7.51 -6.7 -9.5 -10.6/CAegisVal SV 20.00 -.2 +1.7 +17.2/AAkreFocInstl d LG 34.57 -1.1 +4.6 +14.3/A FocRetail m LG 33.89 -1.1 +4.6 +14.0/AAl FrankInv m LV 24.39 -3.8 -1.6 +8.1/CAlgerCptlApprecA m LG 25.94 -2.8 +5.2 +12.0/C CptlApprecC m LG 20.57 -2.9 +5.0 +11.1/C CptlApprecI2 LG 87.07 -2.7 +5.4 +12.1/C CptlApprecInsI LG 34.17 -2.8 +5.4 +12.1/C GrIncA m LB 39.68 -5.2 -1.9 +9.5/C IntlGrA m FG 16.99 -3.2 -.4 +4.3/E LgCpGrI2 LG 65.83 -1.1 +6.9 +9.7/E MidCpGrA m MG 14.17 +.1 +3.6 +7.9/D MidCpGrI2 MG 25.87 +.2 +3.5 +8.1/D MidCpGrInstlI MG 30.34 +.1 +3.4 +8.2/D SmCpGrA m SG 8.94 +2.2 +6.0 +9.6/C SmCpGrI2 SG 25.59 +2.2 +6.0 +10.0/C SmCpGrInstlI SG 21.40 +2.1 +5.6 +10.1/C SpectraA m LG 21.67 -2.6 +5.3 +12.0/CAllianzGIFocedGrA m LG 55.24 -3.4 +4.5 +13.5/B FocedGrC m LG 38.38 -3.5 +4.3 +12.6/B GlbSmCpA m SW 50.67 -1.9 +1.2 +7.7/D HlthSciA m SH 32.21 -5.1 +1.4 +3.2/B NFJDivValA m LV 14.90 -4.1 -1.1 +7.4/C NFJDivValC m LV 15.06 -4.1 -1.3 +6.5/D NFJDivValInstl LV 15.01 -4.1 -1.0 +7.7/C NFJIntlValA m FV 19.56 -3.5 -.9 -1.0/E NFJLgCapValA m LV 26.34 -4.1 -1.6 +9.1/B NFJMidCapValA m MV 30.44 -3.5 -2.8 +11.2/A NFJMidCapValC m MV 24.98 -3.6 -3.0 +10.4/A NFJMidCapValIns MV 32.52 -3.4 -2.8 +11.6/A NFJSmCpValA m SV 21.05 -3.0 -2.9 +5.9/D NFJSmCpValAdmin b SV 20.99 -3.0 -2.8 +6.0/D NFJSmCpValC m SV 18.75 -3.1 -3.0 +5.1/E NFJSmCpValInstl SV 23.58 -3.0 -2.8 +6.3/D TechA m ST 70.23 +2.0 +14.7 +22.1/B TechC m ST 54.37 +2.0 +14.5 +21.2/C TechInstl ST 78.79 +2.1 +14.8 +22.6/BAlpineIntlRlEsttEqIns d GR 23.97 -2.2 -1.4 +5.7/A RltyIncandGrIns d SR 20.52 -1.0 -10.0 +1.3/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.10 -3.3 -1.2 +7.5/CAmanaMutGrInv b LG 34.65 -4.0 -.9 +9.8 MutIncInv b LB 48.45 -5.4 -5.3 +6.6American BeaconBrdGwyLgCpVlIns LV 28.30 -3.1 -.9 +9.3/A BrdgwyLgCpGrIns LG 32.03 -1.6 +7.2 +12.6/B IntlEqInstl FV 20.36 -3.5 -2.5 +4.2/C IntlEqInv FV 20.19 -3.5 -2.6 +3.8/D LgCpValAdv b LV 25.98 -4.8 -2.8 +7.0/D LgCpValInstl LV 28.36 -4.8 -2.7 +7.5/C LgCpValInv LV 26.33 -4.8 -2.8 +7.1/D MidCpValInv MV 16.89 -3.9 -3.9 +7.7/C SmCpValAdv b SV 25.60 -2.0 -1.8 +7.7/C SmCpValInstl SV 26.93 -2.0 -1.8 +8.2/B SmCpValInv SV 25.93 -2.0 -1.8 +7.9/C StphnsSmCpGrInv SG 19.32 +2.3 +8.7 +9.7/CAmerican CenturyAdpteAllCpInv MB 20.83 -1.6 +.1 +8.2/B AdpteEqInv LB 11.63 -4.0 -1.1 +9.3/C AllCpGrInv LG 33.99 -3.7 +2.9 +10.7/D BalI MA 18.79 -2.4 +.1 +6.2/B BalInv MA 18.78 -2.5 ... +5.9/B CAHYMuniI MC 10.48 +.3 -.9 +3.9/A CAHYMuniInv MC 10.48 +.3 -1.1 +3.7/A CAInTFBdBdI MF 11.68 ... -1.2 +1.8/C CAInTFBdBdInv MF 11.68 ... -1.2 +1.6/C CorEqPlusInv LB 15.44 -5.0 +.5 +8.5/D CorPlusInv CI 10.54 -.3 -1.9 +1.5/B CptlValInv LV 8.45 -4.9 -3.5 +6.4/D DiscpGrInv LG 23.35 -4.1 +2.3 +10.9/D DiversBdA m CI 10.49 -.1 -2.2 +.6/E DiversBdI CI 10.49 -.1 -2.0 +1.1/C DiversBdInv CI 10.48 -.2 -2.2 +.9/D EmMktsA m EM 12.29 -1.7 +4.0 +13.2/A EmMktsI EM 13.05 -1.7 +4.0 +13.6/A EmMktsInv EM 12.73 -1.7 +4.0 +13.4/A EqGrA m LB 32.79 -3.9 +1.4 +9.3/C EqGrI LB 32.85 -3.9 +1.5 +9.8/C EqGrInv LB 32.83 -3.9 +1.5 +9.6/C EqIncA m LV 8.57 -3.3 -3.5 +9.5/A EqIncC m LV 8.57 -3.4 -3.7 +8.7/B EqIncI LV 8.58 -3.2 -3.4 +10.1/A EqIncInv LV 8.57 -3.3 -3.5 +9.8/A EqIncR b LV 8.54 -3.3 -3.6 +9.3/A EqIncR6 LV 8.58 -3.3 -3.5 +10.2/A GlbGoldInv SP 8.62 +1.7 -1.5 +8.0/B GlbGrInv WS 12.51 -2.5 +2.7 +8.5/B GlbRlEsttInv GR 11.44 -1.8 -3.7 +1.8/C GovtBdA m GI 10.71 +.2 -1.6 +.1/C GovtBdInv GI 10.71 +.2 -1.6 +.4/B GovtBdR5 GI 10.70 +.1 -1.6 +.5/B GrA m LG 33.12 -3.4 +4.0 +12.7/B GrI LG 34.76 -3.4 +4.1 +13.2/B GrInv LG 34.16 -3.4 +4.1 +13.0/B GrR b LG 32.38 -3.5 +3.9 +12.4/B GrR6 LG 34.73 -3.4 +4.2 +13.4/B HYInv HY 5.57 -.8 -1.4 +3.4/D HYMuniI HM 9.58 +.4 -.4 +4.4/B HYMuniInv HM 9.58 +.4 -.5 +4.1/B HeritageA m MG 21.58 -.9 +3.7 +7.6/D HeritageC m MG 17.39 -1.0 +3.6 +6.8/E HeritageI MG 24.79 -.9 +3.9 +8.0/D HeritageInv MG 23.34 -.8 +3.8 +7.8/D IncandGrA m LV 39.01 -4.3 -.3 +9.1/B IncandGrI LV 39.11 -4.2 -.2 +9.6/A IncandGrInv LV 39.07 -4.2 -.2 +9.3/A InAdjBdA m IP 11.44 +.2 -1.5 +.6/C InAdjBdInv IP 11.47 +.2 -1.5 +.9/C InAdjBdR5 IP 11.46 +.2 -1.5 +1.1/B IntTrmTxFrBdI MI 11.16 ... -1.0 +1.8/B IntTrmTxFrBdInv MI 11.15 -.1 -1.1 +1.6/C IntlBdInv IB 13.72 +1.3 +4.1 +3.7/A IntlDiscvInv FR 17.34 -2.7 +2.0 +10.8/C IntlGrA m FG 13.69 -2.1 +2.7 +6.5/D IntlGrI FG 13.48 -2.1 +2.8 +7.0/C IntlGrInv FG 13.57 -2.2 +2.8 +6.8/C IntlOppsInv FR 11.54 -1.1 +3.5 +13.9/A InvGinnieMaeInv GI 10.21 +.2 -1.5 +.3/C InvGinnieMaeR5 GI 10.21 +.2 -1.5 +.5/B InvOC2020A m TE 12.47 -1.5 -.3 +4.3/D InvOC2020I TE 12.48 -1.5 -.2 +4.8/C InvOC2020Inv TE 12.48 -1.5 -.3 +4.5/C InvOC2020R b TE 12.46 -1.6 -.5 +4.0/D InvOC2025A m TG 14.82 -1.7 -.3 +4.8/E InvOC2025I TG 14.83 -1.6 -.1 +5.2/D InvOC2025Inv TG 14.82 -1.7 -.2 +5.0/D InvOC2025R b TG 14.81 -1.7 -.3 +4.5/E InvOC2030A m TH 12.95 -1.9 -.2 +5.2/E InvOC2030I TH 12.97 -1.8 -.1 +5.6/D InvOC2030Inv TH 12.97 -1.9 -.2 +5.4/D InvOC2030R b TH 12.95 -1.9 -.2 +4.9/E InvOC2035A m TI 16.21 -2.1 ... +5.6/E InvOC2035I TI 16.23 -2.1 +.1 +6.1/D InvOC2035Inv TI 16.22 -2.1 +.1 +5.9/E InvOC2035R b TI 16.21 -2.1 -.1 +5.3/E InvOC2040A m TJ 13.70 -2.3 +.1 +6.1/E InvOC2040I TJ 13.71 -2.2 +.2 +6.6/D InvOC2040Inv TJ 13.71 -2.2 +.2 +6.4/D InvOC2040R b TJ 13.69 -2.3 +.1 +5.8/E InvOC2045A m TK 17.23 -2.4 +.3 +6.7/E InvOC2045I TK 17.26 -2.4 +.4 +7.1/D InvOC2045Inv TK 17.24 -2.4 +.3 +6.9/E InvOC2045R b TK 17.23 -2.5 +.2 +6.4/E InvOC2050A m TN 14.07 -2.6 +.4 +7.0/D InvOC2050I TN 14.10 -2.6 +.5 +7.5/C InvOC2050Inv TN 14.08 -2.6 +.4 +7.3/D InvOC2050R b TN 14.07 -2.6 +.4 +6.7/E InvOC2055A m TL 15.08 -2.7 +.5 +7.2/D InvOC2055Inv TL 15.10 -2.6 +.5 +7.5/D InvOC:AgrInv AL 17.03 -2.5 +.7 +7.3/B InvOC:CnsrvInv CA 13.75 -1.5 -.1 +4.5/B InvOCInRetA m RI 13.26 -1.5 -.4 +4.1/A InvOCInRetI RI 13.27 -1.4 -.2 +4.5/A InvOCInRetInv RI 13.26 -1.4 -.3 +4.3/A InvOCInRetR b RI 13.23 -1.6 -.5 +3.8/A InvOCModInv MA 15.89 -2.1 +.3 +6.1/B InvOCVryAgrInv XM 18.51 -3.0 +1.2 +8.7/A InvOCVryCsrvInv XY 11.98 -.8 -.7 +3.2/B LgCoValInv LV 9.82 -4.8 -3.5 +6.1/E MidCpValA m MV 17.08 -3.1 -2.3 +9.3/A MidCpValC m MV 16.90 -3.2 -2.4 +8.4/B MidCpValI MV 17.12 -3.0 -2.2 +9.7/A MidCpValInv MV 17.11 -3.1 -2.2 +9.5/A MidCpValR b MV 17.03 -3.1 -2.3 +9.0/A MidCpValR6 MV 17.12 -3.1 -2.1 +9.9/A NTCoreEqPlusG LB 16.74 -4.9 +.8 +8.9/D NTDiversBdG CI 10.47 -.1 -2.0 +1.1/C NTEmMktsG EM 13.93 -1.6 +4.5 +14.2/A NTEqGrG LB 13.80 -3.8 +1.7 +9.8/C NTGrG LG 18.04 -3.3 +4.3 +13.2/B NTHeritageG MG 14.54 -.8 +4.1 +8.2/D NTIntlGrG FG 12.59 -1.8 +3.5 +7.3/C NTLgCoValG LV 11.14 -4.6 -3.2 +6.0/E NTMidCpValG MV 13.25 -3.0 -2.0 +9.9/A NTSmCoG SB 9.74 -1.3 +1.1 +6.8/D RlEsttA m SR 25.45 -1.2 -9.1 -.4/D RlEsttI SR 25.54 -1.2 -9.0 .../C RlEsttInv SR 25.48 -1.1 -9.1 -.2/C SelI LG 72.68 -3.8 +2.1 +12.7/B SelInv LG 71.53 -3.8 +2.0 +12.5/B ShrtDurInv CS 10.13 -.1 ... +1.1/B ShrtTrmGovtInv GS 9.44 ... -.3 .../D ShtDrInfPrBdInv IP 10.14 +.1 ... +.9/C ShtDrInfPrBdR5 IP 10.22 +.2 +.1 +1.1/B SmCoInv SB 15.54 -1.4 +1.0 +6.4/D SmCpGrA m SG 17.52 +.6 +5.3 +10.3/C SmCpGrI SG 18.49 +.7 +5.4 +10.8/B SmCpGrInv SG 18.10 +.7 +5.4 +10.6/B SmCpValA m SV 8.52 -2.4 -1.4 +9.0/B SmCpValI SV 8.70 -2.4 -1.2 +9.5/A SmCpValInv SV 8.61 -2.4 -1.4 +9.2/B StrAlAgrsA m AL 8.43 -2.4 +.6 +7.0/B StrAlAgrsC m AL 8.24 -2.6 +.5 +6.2/C StrAlAgrsI AL 8.32 -2.3 +.8 +7.5/B StrAlAgrsInv AL 8.37 -2.4 +.7 +7.2/B StrAlCnsrvA m CA 5.76 -1.3 -.1 +4.1/C StrAlCnsrvInv CA 5.76 -1.5 -.3 +4.3/B StrAlModA m MA 6.87 -2.0 +.3 +5.7/C StrAlModC m MA 6.79 -2.0 ... +4.9/D StrAlModI MA 6.90 -2.0 +.4 +6.2/B StrAlModInv MA 6.89 -2.0 +.3 +5.9/C SustEqA m LB 27.92 -4.3 +.8 +10.5/B SustEqInv LB 27.98 -4.3 +.9 +10.8/B UltraA m LG 43.62 -3.4 +4.8 +13.7/A UltraI LG 47.04 -3.3 +4.9 +14.2/A UltraInv LG 45.53 -3.4 +4.9 +14.0/A UtlsInv SU 16.12 -1.6 -5.5 +5.5/C ValA m LV 8.64 -4.3 -3.0 +6.8/D ValI LV 8.66 -4.3 -2.9 +7.3/D ValInv LV 8.65 -4.2 -2.8 +7.1/D ValR b LV 8.65 -4.2 -2.9 +6.6/D ZeroCoup2020Inv GI 102.90 -.2 -.7 +.6/A ZeroCoup2025Inv GL 96.66 +.4 -2.6 +.6/AAmerican Funds2010TgtDtR