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

If youve driven in South Venice on Englewoods edge, you may have noticed at times a piece of property for sale, just a little more than an acre, directly on State Road 776 near Jacaranda Boulevard. Its a nondescript strip of land, with a boarded-up, small block house and a rickety little shed. But there is one speci“c aspect that makes this spot a little different than most: It includes an 80-foot tall “re lookout tower that used to be part of Charlottes and Sarasotas state forestry “re district. The former Venetia Lookout Tower has been on the market in the past. Current owner John Cullen, of Fort Myers, bought the property it sits on in 2005, with the intention of Death fire lookout towerBy DEBBIE FLESSNERSUN CORRESPONDENTA forestry symbol is now a relic PHOTO BY DEBBIE FLESSNERThe Bermont Tower overlooks Babcock Ranch in Punta Gorda. THE BOTTOM LINEAs forestry officials brace for a potentially active brush fire season, one resource theyre not relying on as much is the lookout tower.TOWER | 4 Jake Kastor spent a recent Friday afternoon lighting “res out at Sarasota Countys Hi Hat Ranch near the Myakka River State Park. No, hes not an arsonist. Hes actually helping protect nearly 1,600 cattle on the property, and the residents at the Founders Club located nearby. We get piles of lightning fires here,Ž said the cattle foreman. This things 10,000 acres, and half of its woods is the problem.Ž The Florida Forest Service Myakka River District, which includes Charlotte, Sarasota and DeSoto counties, approves dozens of prescribed burns. The district has a map at its office with magnets showing the location of approved burns, and where High risk for firesBy ADAM CELLINIWWSB NEWS PROVIDED BY FLA. FOREST SERVICEGrady Laird with West Sebring Volunteer Fire Department douses a eld at 2017s Carol Shelby Fire, one of many in Southwest Florida, which had one of its busiest years of the century. of theRISK | 4After enlisting the help of Rep. Mike Grant (R-Charlotte County), the Charlotte County Tourist Development Council can now include a broader array of members including some who dont live in the county. Grant presented legislation this year (HB 1451) in Tallahassee that passed the House and Senate and was signed into law by Gov. Rick Scott on March 23. The legislation came at the request of constituents with the county and its tourism bureau, and allows for up to two members on the nine-member Charlotte County Tourist Development Council to reside in a county adjacent to Charlotte. Those two members would also have to not be electors of Charlotte County; they must own a business related to tourism; have a demonstrated interest in tourist development in Charlotte County; and have paid local business tax in Charlotte County. Many owners of tourismrelated businesses in Charlotte County live just over the line in Sarasota County,Ž said Punta Gorda/Englewood Beach Visitor & Convention Bureau Director Lorah Steiner. Law changed for Charlotte Tourist Development Council By ANDREA PRAEGITZERSTAFF WRITERLAW | 8NORTH PORT „ City engineers are heading back to the drawing board when it comes to widening Price Boulevard. After being told by the North Port City Commission to include a bike lane, expansive sidewalks and make the road “ve-lanes wide, that plan was brought back to commissioners. However, when commissioners saw the plan on paper at their Tuesday meeting, members reconsidered their direction. The staff gave us options based on our comments, and we appreciate that, but when you see it, its different,Ž Vice Mayor Linda Yates said. Realistically, I have serious concerns with a bike lane on the roadway and now seeing that it seems to be a big concern.Ž The group spent several hours discussing alternatives in front of dozens of concerned residents, each of whom had their own views on what should be done. The only solution is widening the road,Ž Price Boulevard resident Imad Laham said. It is growing exponentially „ it might solve it temporarily but what are we going to do 10 years down the road? Widening, I dont see it working, except temporarily, ... we need more options. Its not just safety, which is important, but we need to know mathematically how it will solve the capacity problem.Ž Others believed sticking with three lanes would be better for residents who live on the street. I appreciate the fact they gave us an argument why a three-lane wouldnt work, but we live on a twolane right now and we have a heck of a time getting out, Ž Laham said. I think it will only get worse when they turn it into a “ve-lane road and I dont know why they have to. Price isnt (U.S.) 41. Theres no Home Depot, Walmart, so Im not sure why they need to go to “ve lanes Price Boulevard widening goes back to drawing board By LAUREN COFFEY STAFF WRITERPRICE | 8To honor more than 9 million veterans who fought in the Vietnam War, the Charlotte County Commission proclaimed March 29 as National Vietnam War Veterans Day for all of Charlotte County at Tuesdays meeting. President Donald Trump established the holiday when he signed the Vietnam War Veterans Recognition Act in 2017. The signi“cance of that particular day stems from the fact that March 29, 1973, marked the end of the United States involvement in the Vietnam con”ict, after more than a decade of combat. While presenting the proclamation, Commissioner Stephen R. Deutsch said that he was against the Vietnam War at the time, but was never against the troops who were defending the country. It is so appropriate that the nation has come to our senses and realized the sacri“ce that men and women have gone to to defend this nation,Ž said Deutsch. He presented the certi“cate of proclamation to Ret. Maj. Gen. Richard Carr. Charlotte County proclaims Vietnam War Veterans DayBy DANIEL SUTPHINSTAFF WRITERVETERANS | 8 CORRECTION: A photo caption in Wednesdays Sun was incorrect. Construction has not begun on a foot bridge near the Gilchrist Bridge on U.S. 41, and no foot bridge will extend across the harbor to Punta Gorda. PHOTO PROVIDEDRet. Maj. Gen. Richard Carr and Charlotte County Commissioner Stephen R. Deutsch.CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 88AMERICAS BEST COMMUNITY DAILY SunnyHigh 85 Low 63$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I wonder how long it takes to climb to the top. 705252000258Daily Edition $1.50 Thursday, March 29, 2018 KIM, XI PORTRAY STRONG TIES AT MEETINGNorth Korean leader Kim Jong Uns secretive talks with Chinese President Xi Jinping in Beijing appear aimed at improving both c ountries positions ahead of Kims anticipated meetings with South Korean President Moon Jae-in and U.S. President Donald Trump. See The News Wire INSIDETHE SUN: Crosswords .................8 Local Sports ............ 10 Obituaries ..................5 Police Beat .................5State .................................9 Viewpoint ...............6-7OUR TOWN: Calendar .....................4 Classifieds .............5-10 Outdoor Living ....1-3,11NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................3 Stocks ...................4-5 TV Listings ................6 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.NORTH PORT „ Sarasota County Sheriff Tom Knight announced hes hiring 14 additional of“cers to patrol 12 elementary schools in the county. Knights announcement comes a week after the Sarasota County School Board made a motion to have off-duty police of“cers patrol schools beginning Monday until May 25. In the original letter to the district, Knight offered the school district the option to continue the current program or to use the proposed School Resource Deputy II program. In this new agreement, the SRDs would only work for the school year. Knight said he chose to do this because it would help the district, as well as provide security for the students. I am concerned with the safety (of the students),Ž Knight said Wednesday. He explained that doing this would comply with the law set forth by Gov. Rick Scott, as well as protect the children. This program provides an additional 14 of“cers to patrol 21 elementary schools that currently do not have an School Resource Of“cer. Five of those schools are in North Port, and one is in Englewood. According to the job description posted by the sheriffs of“ce, the deputies would work a minimum of 187 days. The SRDs would work the standard 180 schools, plus an additional 56 hours of training. The position could be terminated at any time. In addition to the shorter work period, the SRDs would not provide the additional services of a traditional SRO. SRDs would not be required to spend time in classrooms, speak with families or provide guidance to students. In a news release issued by the sheriffs department, SRDs would only patrol school grounds, buildings and parking lots to deter, detect and stop any criminal activities. The SRDs would be required to be part of the threat assessment team and attend afterschool events as needed. Knight said they are looking to staff the schools with retired law enforcement through this part-time program. Those applying for the position must be Florida law enforcement certi“ed and would be paid $23.50 per hour. None of the money for the SRDs would be taxpayer money, it would come from the $1.4 million provided by Florida to the districts. The money provided by the state can only be used to fund SROs and nothing else. Schools have the option to either employ more SROs, have a guardian program or create their own police force. The current SRO program includes 11 deputies, one lieutenant and two sergeants who patrol 11 schools in the district. The cost of the program is $749,816 and is split 50/50 by the district and sheriffs of“ce. Knight said any issues he had with Superintendent Todd Bowden were due to the boards complacency and the worries about the cost. There was no engagement from the board and the public was asking questions,Ž Knight said. He said it became a budget issue for the board and not a safety issue. Knight added he worked hard to put together the program and will be absorbing the cost of training and hiring the deputies to have them on campus. Despite this, his main focus has been to put together an option that would work for everyone and keep the kids safe. As of the March 22 School Board meeting, the city of Venice willprovide its own police of“cers through their SRO program for Venice Elementary and Venice High School. During the meeting, Bowden told the board to expect the contract from the city in the coming weeks. The Charlotte County School Board will continue with its current plan of staf“ng all of the elementary, middle and high schools with SROs. It will also continue to work with the Charlotte County Sheriffs Of“ce and the Punta Gorda Police Department to keep schools safe, it said in a news release following the massacre in Parkland, Florida. Both districts have dismissed the idea of arming teachers or school staff. Email: aherrera@sun-herald.comSarasota County sheriff to staff new security program By ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY ELAINE ALLEN-EMRICHA 6,000-pound septic tank truck traveling south on River Road rear ended a mini van stopped while waiting to make a left turn into Farm Acres on Wednesday morning. The truck went into oncoming northbound trac and then collided with a white mini SUV, slicing open the left side sending personal belongings all over the road. The driver and passanger in the white SUV were out of the vehicle by the time paramedics arrived. The pair were transported to Sarasota Memorial Hospital, according to the Englewood Fire Department. One witness said the truck was moving fast when it hit the parked minivan, which ended up in the woods. About 30 gallons of diesel spilled from the truck.River Road crash hospitalizes two adno=54531966

PAGE 3

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531313

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 FROM PAGE ONEdeveloping it, but has had it listed. Once a key resource of the active M yakka River District of the Florida Division of Forestry, the tower is one of the casualties of development, job cuts that date back to the 1990s, and a new generation of technology that has made the need for a high vantage point not much more than an afterthought. Myakka District Fire Mitigation Specialist Patrick Mahoney con“rmed that for wild land “re“ghters, times have changed. Now we have airplanes that can ”y out and observe, and everyone has a cellphone these days,Ž he said. Most times, you guys know about issues “rst and tell us.Ž There are plenty of eyes out there, as indicated by the many homes and businesses that have mushroomed around the Venetia tower over the decades. Mahoneys district used to include 11 towers in “ve counties, Charlotte, Sarasota, DeSoto, Manatee and Hardee counties, during a time when many of them stood alone over miles and miles of undeveloped brush. Most were built in the 1960s, each one an 80-foot tall structure, with 134 steps that are approximately two feet across. Through sales and attrition, the districts towers have been disappearing or being put out of commission since 2003, when the Bliss Tower in Parrish was sold. In 2004, the district destroyed the Arcadia and King (Hardee County) towers, and in 2008 and 2014, the DeSoto and Myakka towers, respectively, were sold. When the Florida Forest Service decides a “re tower is no longer needed as a primary, secondary or reserve tower, the decision can be made to sell the “re tower as surplus state property. Depending on the situation, a “re tower may be sold with the land the tower is sitting on, or just by itself. The plan has called for the Venetia Tower to be sold along with the land. After a Forestry Field Unit receives approval to sell a “re tower, it is listed on www.GovDeals. com and includes speci“c information about the tower being sold, as well as the terms and conditions of the sale. It is usually advertised for 30 days on the website, and then at the end of the 30-day period, the person who submits the highest bid is awarded the “re tower. If a buyer is purchasing just the tower and not the land, the tower will need to be disassembled and moved off the property.Preserving towersThough it seems the lookout tower may be on its way out in Southwest Florida, other areas of the country are “nding a way to preserve and enjoy the nostalgia of the structures. The National Register of Former Lookout Sites is sponsored by the Forest Fire Lookout Association, and has a webpage where it promotes protection, enjoyment and understanding of the towers. On the website, “retower.org, advocates explain why they are concerned with the preservation of towers, which at one time numbered at more than 8,000 in 49 states, according to the FFLA and the U.S. Forest Service: Today fewer than 2,000 lookouts remain. We are in a race with time, as abandoned “re towers are sold for scrap to make way to new electronic facilities, including cellphone towers, on high points throughout America. In some states, primarily in the western part of the country, “re lookout towers can be rented overnight by those who obtain a permit. The National Forest Foundation website, nationalforests.org, touts how many of these towers have been restored by new owners and/or volunteers and provide a unique camping experience for visitors. Keep in mind that the lookouts are small, often around 12 to 15 square feet in size, so they usually dont accommodate more than four people,Ž the site explains. Most lookouts have a heat source, cooking utensils, table and chairs and beds.Ž To search for a spot, visit “relookout. org/lookout-rentals. html. Once you have picked out your desired destination, you can make a reservation up to 180 days in advance at recreation.gov.TOWERFROM PAGE 1 SUN PHOTO BY MICHELE HASKELLA new 32-foot visitor tower stands over the FPL Babcock Ranch Solar Energy Centers solar panels that span hundreds of acres. It opened in early March, after the state tourism oce put together its list of favorite lookouts.SUN PHOTO BY DEBBIE FLESSNERThe land the Venetia Lookout Tower sits on was rst sold by the Forestry Division about 15 years ago and has been for sale again.SUN PHOTO BY DEBBIE FLESSNERThe lookout tower at the Punta Gorda Forestry Station is now inhabited by a nesting Great Horned Owl.SUN PHOTO BY DEBBIE FLESSNEROn a clear day from the top of the Frizzell Lookout Tower, in El Jobean, forestry personnel say they can see smoke from Venice to Cape Coral.TOWERS TO VISITWhile fire towers didnt make the list, the state tourism office has compiled Floridas eight best observation lookouts. It was put together before this months opening of FPL Babcock Ranch Solar Energy Centers 32-foot visitor tower in southeastern Charlotte. Big Lagoon Observation Tower „ Pensacola For a panorama of Pensacolas shores, check out the four-story tower at Big Lagoon State Park. This birding hot spot provides a sweeping overview of the lagoon the park and Gulf Islands National Seashore. Citrus Tower „ Clermont Built as a 1956 roadside attraction, the 22-story tower in the Central Florida hills is an iconic memory for 1960s road-trippers who stopped to sniff orange blossoms. The view has changed dramatically with groves displaced by suburbia around Clermonts lakes. Hobe Mountain Tower „ Hobe Sound near Jupiter At 86 feet high, Hobe Mountain is the highest natural hill south of Lake Okeechobee. Set amid a sea of ancient sand dunes in Jonathan Dickinson State Park, the Hobe Mountain Tower adds another 27 feet for a panoramic view of scrubtopped dunes and waterways. Lettuce Lake Park Observation Tower „ Tampa Rising over Lettuce Lake, a hardwood swamp in a sharp bend of the Hillsborough River, this observation tower stands four stories high. From the top, take in the curve of the river and the parks dense maple and cypress forests. Lookout Tower „ Key West When tall ships plied the waters, someone was watching. Building observation towers throughout the Keys, wreckers like Asa Tift made a living by salvaging shipwrecks along the Florida Reef. Climb the 65-foot-high tower at the Key West Shipwreck Museum. Myakka Canopy Walkway „ Sarasota Cross the live-oak canopy walkway on a swinging bridge suspended 25 feet above the ground to the top of this 74-foot-tall tower. With more than 38 000 acres of protected wilderness, its a birds-eye view of the Myakka River basin and surrounding habitats. Paynes Prairie Observation Tower „ Micanopy near Gainesville The 50-foot-tall tower at Paynes Prairie Preserve State Park overlooks Floridas most notable open prairie, dubbed the Great Alachua SavannaŽ by naturalist William Bartram. You might see wild ponies and bison grazing, with Gainesville in the distance. Shark Valley Observation Tower „ Everglades National Park north of Miami The view is part of a 15-mile circuit of hiking, biking or riding the park tram through the Everglades. Swirl up the ramp of this one-of-a-kind concrete tower and see the River of GrassŽ stretching to the horizon. Bring your birding list. Sky Tower „ Orlando Since SeaWorld opened in 1973, this 400-foot-tall tower has been a notable landmark. The slowly rotating tower offers a view of the park and the landscape around it including the cityscape of downtown Orlando. „ Source: Visitflorida.com 2018 WILDFIRES(as of last week) Number of Wildfires State: 921 Federal: 68 Totals: 989 Acres Burned State: 22,296 Federal: 11,866 Totals: 34,162„ Source: Florida Forest Service STAYING AHEAD OF BRUSH FIRESRoads: Have a good road to your home; this is critical. The roads should be wide enough to provide fire truck access and a safe escape route for you. Provide adequate turnarounds. Fire-proof trees along the road by removing dead limbs and brush; remove dead or dying trees to reduce the chance of a fire-fallen tree blocking the road. A locked gate could prevent a fire truck from reaching your home. Remember, your road should be used to advantage to create an area of reduced fuel and establish your defensible spaceŽ around your home. Water: Keep water stored in swimming pools and nearby ponds or storage tanks. Plan adequate access for a fire truck to reach the water. A small portable pump can make that water available to you for fire fighting. Remember, if the electricity is off, the pump in your well will not help. Power lines: Inspect nearby overhead power lines periodically to make sure limbs are cleared back a safe distance. Snags or danger trees can also be a problem. If right-of-way maintenance is required, contact your power company or local fire department. Debris burning: Follow all local burning regulations. If debris burning is part of your fuel reduction plan, avoid summer burning or burning when winds are gusty. Landscaping: Plan landscaping with fire prevention in mind. Provide open space, plant fire-resistant species and keep plants away from the house.„ Source: Florida Forest Service and state emergency management offices FIRE SAFETY CHECKLISTWith 2018s dry start, there is a greater concern about brush fires. Heres what to do to protect your home: € Clean pine straw out of gutters. € Make sure firefighters have a defensible spaceŽ around the house by trimming shrubberies and bushes. € Keep trees from overarching the home. € Using fire-resistant materials in garden beds such as lava rock and stones instead of flammable materials like wood chips.„ Source: Charlotte County Emergency Management OfficeMYAKKA RIVER DISTRICTPart of: Florida Forest Service Counties: Charlotte, Sarasota, DeSoto, Manatee and Hardee State forests: Babcock Ranch Preserve in Punta Gorda; Myakka State Forest in Englewood; and Peace River State Forest in Arcadia Employees: 44 full-time and eight parttime employees, most of them forest rangers and wild land reghters, as of February„ Source: District fire mitigation specialist Patrick Mahoney; freshfromflorida.com personnel are located around the district. On a Friday earlier this month, blue dots were scattered across the district, representing approved burns. Red dots, which indicate wildfires, were all bunched up in the corner. These are our fires,Ž said FFS dispatcher Chase Van Nostrand, pointing to the grouping of red magnets. And theres none on the board, which is a good thing.Ž Thats been changing, as the state Forest Service warned last week of a significantly heightenedŽ wildfire danger: DeSoto and Charlotte counties have been in the very highŽ range, the second highest rank, while adjacent Lee was at the top extremeŽ rating. Sarasota County was at the third tier highŽ level. Last weeks rainfall didnt lessen the risks, and the Forest Service urged Floridians to exercise caution because drought conditions were expected to continue. The Florida Forest Service and other agencies around the state have battled almost 1,000 wildfires in 2018. While lightning can spark some, most have been caused by escaped yard trash burns. Other fire igniters are lawn mowers, farm equipment, cars, trucks and arson. Many wildfires this year have unfortunately been human-caused,Ž said Jim Karels, Florida State Forester. Its imperative that Floridians are cautious with fire to help protect Floridas residents, natural resources and wildland firefighters.Ž Winds are also a concern. If winds pick up to 15 mph like they did during last years Raintree fire in North Port, which traveled 500 acres per hour at one point, a fire could be hard to contain. Myakka River fire mitigation specialist Patrick Mahoney said the freezing weather earlier this year and Hurricane Irma are factors. Our biggest concern is because we have all that fuel on the ground, that as things start to dry out even more, our danger goes up even higher,Ž Mahoney said. Everyone thinks the debris from Hurricane Irma has been picked up because its not in their yards anymore. But in reality, its out in the woods.Ž Thats why people like Kastor had been burning the fuel, which he says the cattle will also appreciate it when new plants grow in. Its like eating an overcooked steak,Ž said Kastor, referring to the dead foliage. Its no good for nobody.Ž Prescribed burn practitioners can use the FLBurnToolsŽ app to plan and submit authorization requests, forestry officials said. Sun Regional Editor Phil Fernandez supplemented this report.RISKFROM PAGE 1 SUN FILE PHOTO Smoke from a 2016 controlled burn in the Myakka State Forest comes close to a home on the Charlotte County side of Campbell Street, which also borders part of North Port.

PAGE 5

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Vivian BennettVivian Bennett, 86, of Punta Gorda, Florida, passed away on Tuesday, March 27, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOOD Charles BillŽ W. Buck Jr.Charles BillŽ W. Buck Jr., 87, of Englewood, Florida, passed away Friday, March 23, 2018. He was born May 5, 1930, in Rutland, Ohio. Bill proudly served in the U.S. Navy, stationed in Morocco, Africa. He retired from Kyger Creek Power Plant in Cheshire, Ohio, as plant foreman after 36 years of service. Bill moved to Englewood in 1993, from Point Pleasant, West Virginia. He enjoyed ”ying his personal airplane and motorcycles. He is survived by his daughter, Michelle Hager of Rio Grande, Ohio; son, Rick (Jennifer) Buck of Gallipolis, Ohio; stepdaughter, Amee Rees of Gallipolis; eight grandchildren; several great-grandchildren; three great-great-grandchildren; and loving companion, Dorothy DottieŽ Tilley of Englewood. He was preceded in death by his parents, Charles and Pauline (nee Young) Buck; sisters, Nancy Pope and Betty Phillips; son, Charles W. Buck III; and granddaughter, Brandee Buck. Services will be held at a later date. In lieu of ”owers, donations can be made in memory of Bill to the Cystic Fibrosis Foundation, 5100 W. Kennedy Blvd. Suite 195, Tampa, FL 33609. Arrangements are by National Cremation Society of Port Charlotte, Florida.NORTH PORTThere were no deaths reported in North Port Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. Jim MorelloJuly 27, 1929 „ March 29, 2017 Those we love dont go away They walk beside us every day Unseen, unheard, but always near Always loved, forever missed. Our Love Karen, Dave, Kristin, John, David, Ayden and Me. I Loving Memoy OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. The Charlotte County Sheris Oce reported the following arrests: € Bartlett John Welford, 54, of Sarasota. Charge: driving without license revoked habitual oender. Bond: $5,000. € Corbet James OConnors, 29, of Sarasota. Charges: possession of drug paraphernalia, petty theft (2nd degree, 1st oense) and possession of a controlled substance without a prescription. Bond: $8,000. € Darlene Marie Walker, 66, 2000 block of Willow Hammock Circle, Punta Gorda. Charge: violation of probation. Bond: $645. € Jean Robert Toussaint, 63, 26200 block of Explorer Road, Punta Gorda. Charge: petty theft (2nd degree, 1st oense). Bond: $1,000. € Steven Glenn Smith, 28, 29400 block of Nottingham Road, Punta Gorda. Charges: violation of probation, possession of drug paraphernalia, driving while license suspended (3rd or subsequent oense) and possession of not more than 20 grams of marijuana. Bond: $9,000. € Diana Lynn Hirst, 30, 2900 block of Magdelina Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia and possession of harmful new legend drug without a prescription. Bond: $8,000. € Kyle James Rhodes, 30, 12700 block of Maryland Ave., Punta Gorda. Charge: out of county warrant. Bond: $7,500. € Jesse Eugene Lowe, 33, 11300 block of 2nd Ave., Punta Gorda. Charge: battery. Bond: $2,500. € Danielle Lynn Bass, 34, 700 block of Pompano Terrace, Punta Gorda. Charge: nonsupport of dependents. Bond: $368. € Christina Nicole Rhodes, 21, 12700 block of Maryland Ave., Punta Gorda. Charge: battery. Bond: none (supervised release). € Kerra Nichole Bray, 26, 17100 block of Urban Ave., Port Charlotte. Charge: battery. Bond: $2,500. € Kenneth Ellison Hudson II, 49, homeless of Port Charlotte. Charges: violate domestic violence injunction possession of rearm or ammunition and possession of rearm prohibited when subject to injunction against domestic violence. Bond: $10,000. € Priscilla Ann Palmer, 56, 5500 block of Gillot Blvd., Port Charlotte. Charges: dealing in stolen property and false owner information on pawned items valued less than $300. Bond: $10,000. € Neil Gregory Hoyte, 38, 3300 block of Monarch St., Port Charlotte. Charge: battery. Bond: $2,500. € Matthew James Benner, 76, of Harborview Road, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $3,500. € Debra Hallie Johnson, 54, 18400 block of Monet Ave., Port Charlotte. Charge: grand theft of property between $100 and $300 from dwelling. Bond: $4,000. € Angel Anthony Rivera, 42, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,500. € George Edward Bailey Jr., 37, 100 block of Dow Road, Port Charlotte. Charge: four counts of o bond/forfeiture/revocations and violation of pretrial release for domestic violence. Bond: $5,000. € Joseph Viqueira, 28, 5300 block of Andris Court, North Port. Charge: violation of condition of pretrial release. Bond: none. € Mitchell Arthur Brieschke, 23, 1900 block of Wheeling Ave., North Port. Charges: dealing in stolen property and false owner information on pawned items valued less than $300. Bond: $12,000. € Jennifer Leslie Royce, 47, 8300 block of Aero Ave., North Port. Charges: failure to appear and underlying charge. Bond: $5,000. € Valeria Ximena Marquina, 25, of Los Angeles. Charges: possession of drug paraphernalia, two counts of possession of a controlled substance without a prescription and possession of not more than 20 grams of marijuana. Bond: $10,000. € Nicole Marie Brezillion, 34, of Kingston, N.Y. Charges: failure of defendant on bail to appear on felony and two underlying charges. Bond: $5,000. € Barbara Ellen Hopkins Grisinger, 54, 6200 block of Blackberry St., Englewood. Charge: DUI. Bond: $2,500. € Rudy William Yoder, 76, of Arcadia. Charge: DUI. Bond: $1,500. € James Pasquale Belmonte, 51, 9200 block of Strasse Blvd., Punta Gorda. Charges: felony battery/ domestic battery by strangulation and violation of probation. Bond: $15,000. € Beverly Marie Beckman, 39, 9200 block of Strasse Blvd., Punta Gorda. Charge: battery. Bond: $2,500. € Jamie Leann McKinney, 38, 4600 block of Gillot Blvd., Port Charlotte. Charge: DUI. Bond: $3,500. € Shawn Ryan Sadoski, 40, 20400 block of Alubury Drive., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: none. € Kimberly Ann Carlstrom, 51, 3500 block of Pennyroyal Road, Port Charlotte. Charges: resisting an ocer without violence, refusal to submit to testing, DUI and battery on ocer/reghter/EMT. Bond: $16,000. € John Williams, 23, 8300 block of Roosevelt St., Englewood. Charge: carrying a concealed weapon unlicensed rearm. Bond: $10,000. € Jacob Lee Valdez, 24, of Arcadia. Charges: possession of rearm ammunition or weapon by Florida convicted felon, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $35,000. € Angel Ulses Magana, 26, of Arcadia. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $3,500. The Punta Gorda Police Department reported the following arrest: € Jon Paul Homan, 44, 1600 block of Inverness Road, Port Charlotte. Charge: possession of drug paraphernalia. Bond: $1,500. The Sarasota County Sheris Oce reported the following arrests: € Sonya Babineau, 35, 1700 block of Tamiami Trail, Venice. Charge: probation violation (original charge: grand theft). Bond: none. € Darrell Brewer, 39, 6100 block of Sable Ave., Arcadia. Charge: aggravated battery. Bond: none. € George Leszcynski, 54, 12000 block of Corsica Lane, North Port. Charges: battery and battery by strangulation. Bond: none. € Swain Mosley, 42, 100 block of Riverview Drive, Nokomis. Charge: resisting an ocer without violence. Bond: $500. € Jackson Snow, 45, 400 block of Pineview Drive, Venice. Charge: driving with a suspended license. Bond: $1,500. € Tiany Bell, 30, 300 block of Fitzhugh Ave., Punta Gorda. Charge: contempt of court (original charge: petty theft). Bond: $5,000. € Dustin Prince, 36, 2800 block of Beloit Terrace, North Port. Charge: driving with a suspended license and contempt of court (original charges: dealing stolen property and fraud through false ownership of items). Bond: $20,000. The North Port Police Department reported the following arrests: € Michael Mari, 37, 2600 block of Clif St., North Port. Charges: possession of marijuana, possession or use of narcotics equipment, driving with a suspended license, failure to register a motor vehicle and failure to have motor vehicle liability insurance. Bond: $1,360. € John Mattos, 51, 2700 block of Maximo Road, North Port. Charges: two counts of contempt of court (original charges: DUI and property damage and failure to leave information at a scene involving property damage). Bond: $5,000. € Richardo Rodelas-Palmeros, 25, 200 block of Sanremo Ave., North Port. Charge: operating a motor vehicle without a valid license. Bond: $120. € Keith Wilcox, 46, 2700 block of Hopwood Road, North Port. Charge: petty theft. Bond: $1,500. € Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: contempt of court (original charge: driving with a suspended license). Bond: $7,500. The Venice Police Department reported the following arrest: € Lynette Chinchar, 37, 500 block of Kumquat Court, Sarasota. Charge: contempt of court (original charges: unarmed burglary of an occupied structure, possession of controlled substance without a prescription and resisting an ocer without violence). Bond: none. „ Compiled by Anne Easker and Lauren Coey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.ENGLEWOOD „ John McCarthy was a bit surprised by how many people wanted to learn about an underwater archaeological burial site off Manasota Key. He is pretty excited about the “nd, as well. Archaeologists are blown away,Ž McCarthy said of the 7,000-year-old burial site. They cannot believe this fragile site of fragile materials somehow survived.Ž McCarthy, historic Spanish Point executive director, had expected a much smaller crowd to be interested in the talk sponsored by the Lemon Bay Historical Society. More than 500 people turned out Tuesday night, “lling the fellowship hall at Englewood United Methodist Church. Maybe it shouldnt have come as a surprise. A half-billion or more people have searched online to learn more about the underwater burial site „ the only such site discovered in the Americas, McCarthy said. The burial site was used by a Paleo-Native Americans during the time referred to as the Archaic Period.Ž While the site is now 350 yards off Manasota Keys shoreline and under 20 feet of water on the Gulf bottom, archaeologists estimate it was nine feet or more feet above sea level when the indigenous people lived there. McCarthy asked people to imagine a natural habitat that now exists on the Carlton Reserve and elsewhere in Sarasota and Charlotte counties. In June 2016, an amateur diver discovered what he realized was a barnacle-covered human jaw. He contacted the Florida Division of Historic Resources. Subsequently, a state research team explored and mapped out the Gulf bottom with sonar. From the contours of the Gulf bottom, researchers identi“ed what had been the location of a small freshwater pond, less than an acre, with a peat bottom. The layer of peat „ a foot deep or more „ covered the bodies and that was a key to their preservation. The oxygen-free peat slowed the decay of organic matter and preserved the site with its human remains. The bodies themselves were placed in a fetal position and wrapped in a fabric woven from vegetation. Fire-hardened wooden stakes kept the bodies in place. The tips of those stakes may have extended above the ponds surface, McCarthy suggested. This is just a beginning,Ž he said of the research and educational effort. The discovery raises the question how many more sites are buried under sands of the Gulf. Working with the Gulf Coast Community Foundation, McCarthy is scheduling talks with dive clubs, associations and other organizations on the burial site, its preservation and protection. The exact location is secret. McCarthy explained anyone disturbing the burial site can be charged with a felony. Also, Floridas Seminole and Miccosukee tribes view the site as a burial ground of their ancestors and expect it to be respected. Right now, theres nothing to tell you „ this is a (protected) site, but there will be in the near future,Ž he said. McCartney cautioned the audience how volunteers now have a telescope focused on the site and will report any boaters or divers who potentially disturb the site. For more information or to schedule a talk, call McCarthy at 941-966-5214.Email: reilly@sun-herald.comEnglewood digs Manasota archeologyBy STEVE REILLYSTAFF WRITER SUN PHOTO BY STEVE REILLYMore than 500 Englewood residents wanted to learn more from John McCarthy, historic Spanish Point executive director, about the 7,000 year-old archaeological burial site discovered in Gulf waters o Manasota Key. A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd.941-637-0332www.royalpalmmemorial.comadno=50532769CELEBRATING 40 YEARS 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 A sk Larry: D o I h a v e t o p r e p a y a Do I have to pre-pay a p r e a r r a n g e d f u n e r a l ? pre-arranged funeral? You do not have to pre-pay for your arrangements. However, if you want to freeze the price, then we will put the money in a policy for you. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017 adno=50532713

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, March 29, 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 IEWPOINTAll-year DST a bad idea Easing Dodd-Frank laws is a good thing Pickleplex loan should have strings Propeller guards protect manatees Punta Gorda fails to keep its charm Lets do buy-back on assault ries Praying its not too late Trumpcare less aordableEditor: I dont support daylight saving time all-year long for Florida. Here are a number of reasons: The most important one is the school students who will stand in the dark waiting for the school bus, as most stops dont have street lights. Another reason is our trade workers will have to start later, because they need daylight to work. Our “nancial workers will also start later because the stock market will open at 10:30 a.m. Florida time. Both these groups will have less time to enjoy their families at end of the day, as they will be working later. My last reason is sports and award shows. Our sport teams will have less support because now it will be even harder to stay up for the end of the game. Award shows will start between 9 p.m. and 10 p.m.; just like sports you wouldnt see the end. Yes, we need our tourists, but we dont need to start our day in the dark.Chuck George Port CharlotteEditor: The Dodd-Frank banking law was designed and enacted after the 2008 boom and bust of the housing market. It was created to protect the public from continued taxpayer bailouts of failed banks. It greatly tightened regulations on the banking industry. All the current hoopla about loosening those regulations overlooks a critical point, that under Bill Clinton banks were forced to make bad loans. The Clinton administration wanted more or most people to own homes. In order for that to happen, banks had to make sub-prime loans to people who had no money down, who had poor income to loan ratios, and who even had credit problems. The situation was exacerbated by the Greenspan policies that kept interest rates way too low. Dodd-Franks higher reserve requirements caused banks to hold more of the deposited money to meet Editor: The Charlotte County Commission is considering a $400,000 request from Pickleplex of Punta Gorda to help build a pickleball complex on the campus of Florida State College. The proposal includes a payback plan based on successful tournaments held at the location. I didnt know much about pickleball. It seemed sort of trendy to me, so I did some research. It is, in fact, a rapidly growing activity or sport. Around the country it says there are 100,000 people participating. There are 108 pickleball courts in The Villages. There are not readily available stats on the average age of pickleball players but the evidence seems to point to an older player. If true, as the baby boomers fade into the history books, it is possible pickleball will go with them. But, if the Pickleplex of Punta Gorda and Florida State College are willing to roll the dice, so be it. I just hope if the commission make a loan of taxpayer dollars, they have a contract that will guarantee repayment. After all, they cant repossess the courts in this scenario.Arnold Avery EnglewoodEditor: Having been frequent visitors to Florida for years and fortunate enough to be residents now, were attracted here not just for the weather, but the natural beauty of local ”ora and fauna. We were thrilled to witness some of this beauty on the water recently with Captain John and his wife Kathy on a manatee tour, where not only did we observe many of these magni“cent creatures, but saw them up close. The most sobering facts centered around the scarring seen on virtually every manatee observed, resulting from the frequent boat collisions and propellers slicing them. Before we even embarked, the captain took us to the rear of his boat to show us the propellers on his outboard engines, which were partially shrouded in a protective manatee guardŽ device. It was a simple, common-sense solution to an increasing dire problem. As our state is on track for the highest annual manatee death rate, this revelation was a timely example of how a relatively simple change in our habits can possibly help save a species. On the way back, we spied a manatee with a gaping reddish wound, as it had been recently hit. Wildlife authorities were noti“ed. We “nished passing dozens of docked boats on lifts as we returned, none of which had propeller guards. We just witnessed the death Editor: I was introduced to the music at Gilchrist Park a number of years ago. What a treat to go there and wander around listening to the many groups playing. There were folks from far away as well as local folks. The music was always great with many “ne musicians playing many genres, although bluegrass was the predominant one. On occasion someone would bring their vehicle into the middle of the Editor: I have a few questions for the Charlotte County Sheriffs Department. Is it a viable option for you to sponsor an assault style weapon buy-back? If not, why not? I support law enforcement when you are doing your job honestly and efficiently and I cant help but think that the growing numbers of these kinds of weapons can only make your job harder. I have no doubt at all that one answer to gun control is to reduce the total number of weapons in the hands of amateurs. Before you assault weapon owners get excited, please remember that my goal is to reduce the numbers. A buyback is voluntary and a good start. Nothing personal. We just want to save lives of all, but most especially of our students. They are our future.Nancy Razvoza Port CharlotteEditor: I realized while reading the paper how really sickŽ our country has become. There was an ad for a pill to make you a beastŽ in the bedroom and a woman in Dear Abbey was leaving her husband because he was raping her. President Trump is praying and asking God to bless our country and there are many sane people doing the same. My prayer is that it is not too late.Emmoline Lamm PlacidaEditor: Those who want to give credit to President Obama for the current Affordable Care Act, please stop calling it Obamacare. Ever since President Trump gutted the ACA of its core attributes, it lost the features which made it affordable, and once Obamas namesake. The ACA should now be more appropriately called Trumpcare, and much less affordable.David DeGeorge North PortTurnover is a concern in North PortOUR POSITION: More vacancies in high positions at North Port city government.It wouldnt be surprising to hear North Port residents asking themselves, What the heck is going on at City Hall? Early last week, Assistant Police Chief Mike Pelfrey was put on administrative leave, pending an internal investigation. The action came less than two weeks before Police Chief Kevin Vespia was due to retire from the city police force. City Manager Peter Lear subsequently named an interim replacement, Capt. Christopher Morales, on Friday. Earlier this month, Lear rejected four chiefs candidates brought to North Port by an outside consulting “rm, saying he wanted to hire someone who was better than good.Ž It was a surprising turn of events. Vespia announced his retirement a year ago. With that amount of lead time, and an outside search that cost $17,000 and forwarded 60 names, wed think the city would have found a number of better than goodŽ candidates to choose from. Punta Gorda conducted a search this past year, and that city ended up hiring Chief Pamela Davis of Maryland, who has injected new blood into that organization and, by all indications, has proven a better than good “t. But, we suppose, its better to be sure than sorry. Lear himself was lifted into the city managers spot after the previous manager, Jonathan Lewis, left North Port for a top-level post in Sarasota County government. Lewiss departure came just a year ago, in April 2017. Lewis has since taken over the countys top position, county administrator. Lear had been the citys “nance director since early 2011, before being moved to the top of“ce. Another high-ranking police of“cial, Internal Affairs Investigator Steve Uebelacker, was “red by Vespia a year ago. One angle of Uebelackers dismissal involved con”icts with Vespia over Assistant Chief Pelfreys alleged bad attitude and negative comments about the department. Last month, the city settled a federal lawsuit “led by Uebelacker, who was awarded $60,933, in addition to legal fees. The turnover carousel is continuing. Fire Chief William Taaffe retired in February. A replacement has not been named. In addition, Assistant City Manager Danny Schult was put on administrative leave in January, following allegations that he bullied colleagues. Schult, with 13 years tenure in North Port, was dismissed recently after refusing to accept a resignation with a six-week buyout. Schult claimed the charges were trumped up, and he was the victim of a vendetta from the current city manager and others, including current Mayor Vanessa Carusone. He is considering a lawsuit. In addition, longtime top City Planner Michele Norton followed Lewis to Sarasota County. Another veteran, Nortons boss, Neighborhood Development Director Scott Williams, was placed on administrative leave early last year after an arrest for DUI. Williams, 62, subsequently pleaded no contest to a reckless driving charge. He is due to retire in August. Openings left to linger in the police and “re departments are especially troubling. The high turnover overall at the top is worrisome. So, to repeat what we assume is a common refrain in the city these days, What the heck is going on?Ž Its something that must be addressed in a public setting by city commissioners. At this point, the public needs to be reassured there are steady hands steering the ship and enough proven, veteran of“cers on deck to keep clear of icebergs. those reserves so there was less money to lend and a real hesitation by banks to make even very good loans. The Senate proposal to ease some of the Dodd-Frank rules will help stimulate the housing market which, in some places, is so de“cient that lowand middle-income earners cannot afford a rental, much less to own a home. It will help community banks while still keeping a tight rein on the very large institutions. If we have learned nothing else, let us remember that lending to people who have no ability to repay only hurts them and the lender.Malcolm Williams Englewoodof the last male white rhino. Wed hate for our grandchildren to witness the last manatee death because we cant take more small steps to assist these gentle creatures.Eileen, Steve Platt Punta Gordagrass and soon there would be a number of musicians gathered around and, before long, a number of listenersŽ would encircle them appreciating the “ne music. Alas, we have lost this Punta Gorda crown jewel in favor of progress.Ž Changes are coming to Punta Gorda with new building heights and mega-complexes in order to keep up with the times. It reminds me of people who move up to the lake because of its charm and serenity and the “rst thing they do is to cut down the trees so they can see the water, plant grass down to the waters edge, with all of the fertilizer running into the lake and, of course, pave as much as they can. In effect, they have brought the city to the lake and in doing so, lost what they came for in the “rst place. Im afraid this is what is happening to Punta Gorda. We are losing our old charm, Punta Gorda. Carl Dorge Punta Gorda

PAGE 7

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTAll you needed to know about student activist David Hoggs speech at the March for Our LivesŽ in Washington, D.C., over the weekend was that he af“xed a price tag on the microphone to symbolize how much National Ri”e Association money Sen. Marco Rubio took for the lives of students in Florida. The stunt wasnt out of place. Indeed, it perfectly encapsulated the braying spirit of the student gun-control advocacy in the wake of the Parkland school shooting. These young activists are making our public debate even more poisonous and less civil, and are doing it as teenagers. They are precocious that way. The Stoneman Douglas students experienced a horri“c trauma. No one can deny their grief or blame them for being impassioned. And allowance has to be made for the fact that they are teenagers, who universally believe that they know better than their hapless elders (Hogg says the problem is that their parents dont know how to use a democracy). Yet none of that excuses their scurrilous smears of the other side in the gun debate. The student activists presume that there is a ready solution to mass shootings that everyone knows, and the only reason why someone might not act on this universally accepted policy is malice or corruption. This makes the other side the equivalent of murderers. So at the CNN forum, Stoneman Douglas student Cameron Kasky told Rubio that looking at him is like looking down the barrel of the AR-15 held by the school shooter. In a video interview with an out“t called The Outline, Hogg said that the NRA and its supporters want to keep killing our children.Ž Not that they inadvertently enable people who carry out school shootings via misconceived policy, but they themselves kill children and want to keep doing it. Lest he be misunderstood, Hogg added, they could have blood from children spattered all over their faces and they wouldnt take action because they will still see those dollar signs.Ž This is the thought, if you can call it that, behind the price tag at the March for Our Lives,Ž which Stoneman Douglas students also wore around their necks. It said $1.05,Ž purportedly the amount of support Rubio has gotten from the NRA over his career, $3.3 million, divided by the 3.1 million public and private students in Florida. In accusing their opponents of being bought off, the students deny the sincerity and legitimacy of supporters of gun rights. They treat the Second Amendment as an inkblot on the Constitution, and dismiss all counterarguments as transparent rationalizations. Not only is this an (appropriately) juvenile view of the gun debate that ignores Supreme Court jurisprudence, the genuine support of the NRA by millions of people and the serious, practical objections to gun-control proposals, it removes all possibility of a middle ground. Tellingly, it is Rubio who is the foremost object of the ire of the students, when he has been notably open and accommodating. He showed up at the CNN town hall to get abused, and has shown remarkable forbearance in handling political attacks on him that are shameless blood libels. He sponsored incremental school safety legislation that is becoming law, and for his trouble he is deemed a moral monster who doesnt care how many people have to die as long as he gets a few more campaign contributions. Maybe all of this can be written off as the work of overenthusiastic, underinformed 17-year-olds. But the student activists arent acting alone. They are promoted and praised by adults who should know better. Since the kids serve a useful purpose in promoting gun control, though, it is practically forbidden in much of the media to dissent from anything they say. It was hard to believe that our public debate could get even more sophomoric. The student activists are here to say, yes, it can. Rich Lowry can be reached via email: comments.lowry@ nationalreview.com.Braying Parkland activists poison public debate Rich Lowry You have read about the new tariffs on imported aluminum and steel, and on products from China. Now it seems our own business „ newspaper printing and publishing „ will take some casualties in a trade war over paper. This month, the U.S. government piled huge tariffs onto the imports of newsprint from Canada, including those from our biggest supplier. As a result, the price will jump from $600 to $800 for every ton, and we use about 17,000 tons every year. That increase is more than 30 percent, and would add more than $3 million to the Tampa Bay Times annual newsprint bill. You can multiply our example across the American newspaper industry, which is already facing strong headwinds. Historically, advertising provided the lions share of newspaper revenue, but in just 10 years, the recession and other market forces have cut those ad revenues by more than half. Newspapers remain vital civic assets „ nobody else will report on your community with the depth and breadth of a newspaper „ but publishing them is not an easy business, and these tariffs will make it even harder. This is a kick in the teeth. These tariffs will hurt our readers, because they create pressure to raise our prices, and they will force publishers to re-examine every other expense. Maybe we will drop some puzzles and comics „ no big deal, unless we cut one that is your favorite. These tariffs will also hurt our employees, because payroll is the only expense that is bigger than newsprint. To help offset the extra expense of paper, publishers will eliminate jobs. Make no mistake: These tariffs will cause layoffs across American newspapers, including this one. These tariffs started with a single American newsprint manufacturer who complained that Canadian companies were dumpingŽ their product in the U.S. at below-market prices. In the current political climate, that complaint found a friendly ear in Washington. Other American manufacturers opposed these tariffs because they know they will damage newspapers and reduce the demand for newsprint. But now that the tariffs are taking effect, the American companies are hiking their own prices, so we have little room to shop around. Just about every American newspaper and all our trade associations are joining the “ght to challenge these tariffs, but even if we succeed, it will take months to reverse this terrible decision. Meanwhile, prices will go up. Jobs will be lost. Important stories will go uncovered. If you believe that newspapers do essential work, we would be grateful for your support. Please let your members of Congress and senators know that these reckless tariffs must be repealed „ not just because they hurt newspapers, but because they will damage the customers and communities we serve. Thank you for hearing us out. Paul C. Tash is the chairman and CEO of the Times Publishing Company.Contact Congress€ Sen. Bill Nelson, 716 Hart Senate Of“ce Building, Washington, D.C., 20510; 202-2245274. Online at www. billnelson.senate.gov. Navigate to email. € Sen. Marco Rubio, 284 Russell Senate Of“ce Building, Washington, D.C., 20510; 202-2243041. Online at www. rubio.senate.gov. Navigate to email. € Rep. Tom Rooney, 202225-5792. Email via www. Rooney.house.gov. Click send Tom an email.Ž € Rep. Vern Buchanan, 202-225-5015. Email via www.buchanan.house. gov. Navigate to email.Tariffs on paper will hurt newspapers, readers Times Publishing CompanyPaul C. Tash Shaming,Ž the modern if tedious trend of shaming the shamer for criticizing anyone, has rendered us incapable of making rational judgments or speaking freely. If this seems too strong an indictment, consider that the porn star and the president,Ž a pairing made necessary by current events, is no more shocking a phrase than, say, horse-and-carriage, which in an earlier time, some may recall, went together like love-andmarriage. Or vice versa. Thus, about 22.1 million of us settled in during Sunday nights family hour to watch 60 MinutesŽ and hear what Stephanie Clifford, aka Stormy Daniels, had to say about her alleged affair with President Trump. While children may have been diverted elsewhere, its a given that most school-aged youngsters by now have likely heard of the porn star, just as children a generation ago learned about oral sex from a previous president. I remember vaulting for the mute button when my then-8-year-old son would enter the kitchen while I watched the news. Despite my best efforts, he became well-versed, if somewhat misinformed, by classmates eager to fill him in. This reminds us that indecency isnt new to the White House. And though Bill Clinton was clearly guilty of sexual misconduct, it is Trump who brought a porn star to 1600 Pennsylvania Ave. Not literally, since the alleged affair,Ž which sounds more like a transaction, took place about 12 years ago. In fact, Trump allegedly met with Daniels in his Lake Tahoe hotel room, where she said she proceeded to spank his fanny with a rolled-up magazine bearing his face on the cover. Oh, what naked wit. The media, naturally, will be blamed/shamed for emphasizing these events, which would be a fair point if not for the $130,000 paid to the porn star to keep her memories close to her corset. The money/payoff, which was paid by Trumps lawyer 12 days before the election, could possibly be viewed as an undisclosed campaign contribution that far exceeds the allowable $2,700. Meanwhile, the porn star gets the attention she obviously seeks, her protests notwithstanding, while the nation hardly blinks, betraying little concern that an adult entertainment actorŽ „ the insisted-upon title for a person whose principal purpose is to facilitate her audiences onanistic gratifications „ is mainstreaming herself into our homes in the middle of dinner. This is reality, but were not supposed to notice lest we be Twittered to death for that worst of all offenses „ shaming.  So be it. Im not ashamed to be appalled by this sleazy saga. Nor am I ashamed to lay blame squarely at the presidents feet. Yes, I am judging, as I wonder whether anyone is taught anything anymore about proper conduct. As I write, I can hear one of my fathers frequent refrains: Catalina, if you lie down with dogs, you get up with fleasŽ „ usually his not-so-subtle way of suggesting that the boy I was currently excited about wasnt up to family standards. This presidents behavior isnt up to the standards we have a right to expect from the man or woman we elect to lead the nation. This is the shame and the travesty Trump has perpetrated upon the office he holds. Who cares about Stephanie Clifford, really? Shes a self-professed businesswoman who never walks away from money, according to a lengthy New York Times profile. She said she had sex with the future president, basically because shed gone to his room with him and, well, who is she to say, NoŽ? She also said shes not a victim, so dont look for her on the #metoo roster. She also accepted $130,000 from Trumps lawyer to keep silent about their entanglements. She signed the dont-tell contract. Now, because the attorney and not Trump signed the contract, she wants out. Why? For reasons near and dear to Trumps own heart „ to keep her brand in top billing and, presumably, whatever compensations follow. Clifford, no dummy, may be credible and even likable. If true that a stranger threatened her in a Las Vegas parking lot in 2011, as she claims, and if true that this person was representing Trump, as she implied, then we learned something new „ for what its worth. Far more newsworthy and valuable would be if we learned that making judgments about others, as well as ourselves, is essential to a society hoping to produce new generations of Americans who aspire to higher values than those recently on display. That so many among the family-values cohort betray no offense at the porn star and the president „ or rationalize looking away „ is the real shame. Kathleen Parkers email address is kathleenparker@ washpost.com.At White House and on TV, the shame of it all Kathleen Parker 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50531199 adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666adno=50531206 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Where Shopping Makes Cents charlottecountychamber.org adno=50531118 adno=50531116

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. and why they need a 7-foot bicycle lane and 6-foot bike lane, its a little ridiculous.Ž Ultimately, several new directions were brought to staff from the commission: € Bring a design that will eliminate bike lanes and adjust sidewalk and utility strips: approved 3-2 with Commissioners Chris Hanks and Debbie McDowell dissenting. Its just wasting time,Ž Hanks said. I think option, option, option. We need to look what is the “nancial feasibility of doing something like that, if we want to, its common sense to purchase land. We need to see what were willing to spend, what will it take and Im for that.Ž € Bring back an option of removing the 5-foot bike lane off the roadway and from the curb, moving that to the property line, which would make an access road: approved 3-2 with Hanks and Commissioner Jill Luke dissenting. The access road would be used for things such as residents getting into their homes and garbage and mail trucks to perform duties. I cant support it because it does extend it from a “ve-lane road to seven,Ž Luke said. The previous motion is still 18 feet going into driveway. If you take that away some of the roads will only be 10, 12, 14 feet. With Option 1, they still have 18 feet more on their driveway. ... Im trying to keep their quality of life as much as possible.Ž € Finally, bring back an option for purchasing property along Price Boulevard, with discretion for alternatives: approved 4-1, with McDowell dissenting. If I could put a hellno on this I would,Ž she said. I am not for buying property.Ž The staff has a deadline of the “rst week of May to bring the new requests back to the commission. Email: lcoey@sun-herald.com PRICEFROM PAGE 1If I could put a hell-no on this I would ... I am not for buying property.Ž„ Debbie McDowell, North Port commissioner, about an option to purchase property along Price Boulevard. Carr is currently president of the Vietnam Wall of Southwest Florida. Carr ”ew combat missions in Vietnam for the Air Force. If you look around our world today,Ž said Carr, what is missing is a remembrance of the lessons learned through a war that was poorly fought, terribly led and resulted in a loss, quite frankly. It bothers me that, today, we are repeating the same mistakes „ Libya, Syria, Iraq, Afghanistan, now Africa „ that really, really bothers me. Everything we can do to keep the Vietnam War and its lessons alive is very, very important.Ž Carr told the Sun that it is important that Vietnam veterans return from the war is “nally being recognized. Its very important to keep the war in our memories and all of its lessons,Ž he said.WWII veteran receives Combat Wounded Veteran RecognitionWorld War II veteran and Purple Heart recipient George Fotovich, 94, received the Combat Wounded Veteran Recognition certi“cate at Tuesdays Charlotte County Commission meeting. Originally from Pennsylvania, the Charlotte County resident served from 1942 to 1945 as a communications chief in the 82nd Airborne division for the U.S. Army during WWII, according to the application submitted by his family. The County Commissioners Combat Wounded Veteran Recognition Program honors veterans who were wounded in combat and, as a result, were awarded the Purple Heart. In regard to receiving the recognition, Fotovich told the Sun I feel great. It was my duty serve my country. I thank all the people that are with me today.Ž During his service, he served in North Africa, Sicily, Belgium, Luxembourg, England and Germany. He completed 21 jumps, three of them being on combat missions. While setting up communications in Belgium, he was injured by shrapnel. He was evacuated and hospitalized for a few weeks near Paris before returning to battle. He received his Purple Heart as a result of being wounded in Belgium. In the application, it was noted that Fotovich was awarded the French Medal of Freedom in 2017, for liberating Sainte-Mere-Eglise in France during the war. He has also received decorations such as the Distinguished Unit Badge, European African Middle Eastern Service Medal with six bronze stars and the Good Conduct Medal. After the war, he worked for the Ford Motor Company for 30 years before becoming a missionary, serving around the world in countries like Haiti and Malaysia. After fully retiring, he and his wife settled in Charlotte County.Email: dsutphin@sun-herald.comVETERANSFROM PAGE 1Whenever we had a vacancy on the TDC (Tourist Development Council), we would have people apply from west county who would have been tremendous assets to the Visitors Bureau and to the TDC, but they did not reside in Charlotte County. They had major tourismrelated businesses in our county, but their domicile was just a stones throw across the county line.Ž TDCs in Florida are to meet at least once each quarter, and can make recommendations to county commissioners on special projects or ways to use tourist development tax revenue. TDCs also review expenditures and revenues from the Tourist Development Trust Fund. Steiner explained the TDC acts as an oversight board to ensure good stewardship. In Charlotte County, they meet about every two months and also review the visitor bureaus marketing, advertising and public relations programs. Two members of the TDC must be elected municipal of“cers, and currently those include Punta Gorda Mayor Rachel Keesling and Punta Gorda City Councilman Jaha Cummings. The chair of the county commission or a designee must also serve on the TDC. That is currently County Commissioner Bill Truex. TDC members serve for staggered terms of four years, according to state statute. And under that law, the remaining six TDC members must be involved in tourism, including some who operate tourist accommodations in the county and are subject to the tax. All members of the council shall be electors of the county,Ž state statute reads. But now with HB 1451 in effect, the TDC for Charlotte County is an exception to general law,Ž and Grant and Steiner said they know of no other county in Florida with this exception. Two Charlotte County TDC members have terms expiring this year. Any vacancies are noticed, and applications are accepted for “nal appointment by the county commission. There isnt anyone in particular identi“ed to serve on the council under the newly expanded membership conditions, Steiner con“rmed. It just broadens the pool,Ž she said.Email: Apraegitzer@sun-herald.comLAWFROM PAGE 1CHARLOTTE COUNTY TOURIST DEVELOPMENT COUNCIL MEMBERS:€ Bill Truex, Charlotte County Commission € Rachel Keesling, City of Punta Gorda € Jaha Cummings, City of Punta Gorda € David B. Haynes, Tarpon Real Estate, Inc. € Janet Watermeier, Visual Arts Center € Kelly Williamson, Four Points by Sheraton Punta Gorda Harborside € Julie Mathis, Charlotte County Chamber of Commerce € Kathy Burnam, Fishermens Village € Robin Madden, Islander Properties„ Source: Charlotte County website PHOTO PROVIDEDWWII veteran and Purple Heart recipient George Fotovich receives Charlotte County Commissioners Wounded Veteran Recognition. Commissioner Stephen R. Deutsch presented Fotovich with the honor at Tuesdays meeting.

PAGE 9

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 9 STATE 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 03/29/2018 3126 NOTICE OF MEETING NOTICE OF WORKSHOP HERITAGE OAK PARK COMMUNITY DEVELOPMENT DISTRICT A workshop of the Board of Supervisors (the BoardŽ) of the Heritage Oak Park Community Development District is scheduled to be held on Thursday, April 19, 2018 at 9:00 a.m. before the regular Board Meeting at 10:00 a.m. and will be held at 19520 Heritage Oak Park Boulevard,Port Charlotte, Florida. The purpose of the workshop is to discuss the O & M Budget for Fiscal Year 2019. This workshop is open to the public and will be conducted in accordance with the provisions of Florida Law for Community Development Districts. There may be occasions when one or more Supervisors may participate by telephone. At the above location, there may be present a speaker telephone so that any interested person can attend the workshop at the above location and be fully informed of the discussions taking place. This workshop may be continued to a date and time certain, to be announced at the workshop. Any person requiring special accommodations at this workshop because of a disability or physical impairment should contact the District Office at 954 603-0033 at least two calendar days prior to the workshop. If anyone chooses to appeal any decision of the Board with respect to any matter considered at the workshop, such person will need a record of the proceedings and should accordingly ensure that a verbatim record of the proceedings is made, which includes the testimony and evidence upon which such appeal is to be based. Robert Konca r District Manage r Publish: March 29, 2018 122267 3561636 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives No tice of Foreclosure of Lien and in tent to sell these vehicles on 04/10/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, En glewood, FL 34224-8237, pur suant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 1C4NJPFB6ED604267 2014 JEEP Publish: March 29, 2018 288316 3562466 T urnyou r trashinto cash! Advertise youryard sa l e! Agriculture Commissioner Adam Putnam, the front-running Republican candidate for governor, faces a court order to pay millions of dollars in damages to 12,000 homeowners in southwest Florida whose citrus trees were con“scated and destroyed under Floridas citrus canker eradication program. If Putnam doesnt pay the Lee County homeowners after 15 years of litigation, a judge is ordering that homeowners can force Putnam to make a list of state assets he must sell to pay damages and legal fees that now total nearly $17 million. Every day the case drags on, the interest owed by taxpayers goes up by another $2,199. In a scathing decision, Circuit Judge Keith Kyle in Fort Myers criticized Putnam for rationalizations and excusesŽ that are without merit and wholly unacceptable.Ž Commissioner Putnam essentially has done absolutely nothing to attempt to secure payment for the (homeowners) because he apparently has no obligation to do so, despite the “nality of the instant judgments,Ž Kyle wrote in a March 20 order. We strongly disagree with this ruling and intend to appeal,Ž Putnam spokeswoman Jennifer Meale said Wednesday. Since 1997, the department has handled these cases in a manner consistent with Florida law, which has been supported by a Florida Supreme Court ruling. The lawful process for the payment of these judgments requires a legislative appropriation.Ž The state seized and destroyed nearly 34,000 healthy citrus trees in Lee County between 2000 and 2006. After nearly a decade of litigation, a jury ruled in favor of the homeowners four years ago, but they still have not been paid. The judge held a “nal hearing last month. In court were residents Lois and Charles Stroh, Deanna and John Klockow and Nancy and John Dolliver, all on behalf of the class of affected homeowners. Citing past comments by Putnam that the Florida Supreme Court should review wildly different amountsŽ awarded by courts to homeowners in canker cases in Broward, Palm Beach and Orange counties, the judge called that statement inaccurate, misleading and contrary to the oath (Putnam) tookŽ under Floridas Constitution. The commandment to pay full compensation when the state takes private private property for a public purpose has been enshrined in the Florida Constitution for more than 150 years,Ž Kyle wrote. The judge referred to a comment attributed to Putnam in an Associated Press story last year in which he said the states highest court should review the awards to homeowners. Kyles order, pointedly criticizing a conservative Republican for trampling on private property rights, is potential ammunition for Putnams rivals for the GOP nomination. U.S. Rep. Ron DeSantis of Palm Coast entered the race in January with a tweeted endorsement from President Donald J. Trump. House Speaker Richard Corcoran, R-Land OLakes, is expected to join the race next month to succeed the term-limited Scott, whos expected to run for the U.S. Senate. As canker ravaged Floridas citrus industry, the eradication program was begun years before Putnam took of“ce in 2011. According to the judges order, Putnam has taken the position that it was the Legislatures responsibility to approve a budget appropriation to compensate the 11,811 homeowners. Last year the Legislature appropriated $16.4 million to pay the Lee County homeowners and $21 million to pay Broward homeowners whose trees also were seized and destroyed. Scott vetoed the money, citing ongoing litigation,Ž which the judge said was inaccurate, noting that “nal judgments were entered years ago. Homeowners appealed Scotts veto to the Florida Supreme Court, but justices upheld the veto in a decision last year. Judge Kyle said Putnam could have requested the payments as part of his annual budget proposal to the Legislature, but did not. However, last year Putnam asked lawmakers for $450,000 to cover his agencys legal fees in the case, which the judge said one might consider the epitome of irony.Ž The new $88.7 billion budget Scott recently signed includes $52 million to compensate citrus tree owners in Broward and Palm Beach counties „ money appropriated by the Legislature. In its statement, Putnams of“ce said that process should be followed with Lee County. As anyone knows,Ž Meale said, the Legislature appropriates money for canker compensation to the executive branch. We will ef“ciently pay judgments once the lawful process has been completed.Ž An attorney representing the homeowners, Robert Gilbert of Miami, said: Commissioner Putnam has ”outed the constitutional provision protecting private property rights for years.Ž Gilbert said he hoped Putnam would comply immediately, but conceded that the agency could appeal Kyles ruling and keep the homeowners waiting, years after being approved for $285.25 for each tree. The Department of Agriculture appeals everything,Ž Gilbert said. The judges order noted that if the two sides cant reach agreement, hell consider holding Putnam in contempt of court.Putnams refusal to pay citrus tree owners contrary to oathBy STEVE BOUSQUETTAMPA BAY TIMES | STATE NEWS BRIEFFederal judge orders Florida to make voting rights changesTALLAHASSEE (AP) „ Florida is being ordered by a federal judge to come up with a new way of deciding how and when former prisoners can get their voting rights restored. U.S. District Judge Mark Walker on Tuesday blocked the states current system of forcing ex-felons to wait at least “ve years before they can get vote. Walker did not specify what rules the state should put in place but instead gave Gov. Rick Scott and state of“cials until April 26 to come up with a new process. Walker “rst ruled back in February that the states system of restoring voting rights to ex-felons is arbitrary and unconstitutional. Floridas constitution automatically bars felons from being able to vote after leaving prison. The states clemency process allows the governor and three elected Cabinet members to restore voting rights. ADNO=720001 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

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 LOCAL SPORTS LOCAL SPORTS SARASOTA „ To stay alive in the winners bracket of the Sarasota Classic, the Charlotte Tarpons baseball team needed nothing short of an extra-innings shutout from their pitchers on the mound. Tarpons pitcher Kyle Machado did just that on Tuesday night, as the senior pitched deep into the game and combined with reliever Bryce Hayse to hold Bartow to a four-hit shutout as the Tarpons rallied for a 2-0 win in 9 innings at Sarasota High School. Hes a bulldog and he wants the ball,Ž Charlotte coach Lavell Cudjo said of Machado. Thats the difference in some pitchers, and he really knows how to pitch. Hes tough. I dont care who we play, hes gonna be tough, so I knew we had a chance with him on the mound. We just have to get him some support. Once again, we wait until the later innings to make an adjustment at the plate. With the wind blowing in, we have to make adjustments. You have to make teams play defense and we didnt do that. When you hit ”y balls and theyre falling for outs, you gotta make an adjustment.Ž Though Charlotte opened the “rst with three walks and a single and had opportunities to score, a failed double steal of second and home along with a strike out with the bases loaded left the Tarpons off the board. That failure to score would come back to bite the Tarpons as Machado shut down Bartow, allowing no extra base hits and striking out six in his 7 2/3 innings of work. After Bartow starting pitcher Jason Coil walked three of the “rst “ve batters he saw, he was pulled in favor of Greg Glisson, who then proceeded to keep the Tarpons off-balance all night long. Aside from a one-out double down the left “eld line by Cade Reich in top of the fourth, neither team would reach scoring position until the top of the eighth, when Garrett Dunson was picked off second base to kill a Charlotte scoring chance. We had a couple base-running mistakes we need to clean up,Ž Cudjo said. Sometimes when you get a hit, you try to do more than you have to on the bases instead of letting your teammates do their job. In tight games, you can lose those games with mistakes like that, so weve got to clean that up a bit.Ž But with Machado gone from the game and Glisson pitching his eighth inning of the night, Charlotte “nally broke through. After getting a leadoff walk from Aaron Martins and bunting pinch runner Justin Hinchey over to second, a swinging strike in the dirt made the difference for Charlotte. Hinchey took off for third on the third strike and the Bartow catcher took a chance at nabbing him over throwing down to “rst. But Hinchey beat the tag and both runners were safe, setting up a prime opportunity for Clayton Toth, who promptly roped a line drive single for the game-winning run. A safety squeeze on the next play by Mikey Thomas gave the Tarpons an insurance run, and Hayse slammed the door on any Yellow Jackets rally in the home half of the ninth to advance his team to the semi“nals of the Sarasota Classic. Its not about one at-bat, its about the next at-bat,Ž Cudjo said. I keep preaching that, but hitting is tough enough. You can hit the ball hard, but if its right at someone youre gonna be out. And the next at-bat you could barely hit it, but “nd a hole. So, its about the next at-bat and adjusting, thats what I told them. If you hit two ”y balls, when you get up again I dont want to see another ”y ball. I dont care if you roll over on it, it shows youre changing your approach. And we “nally did that tonight. We got some good situational hitting late and the guys kept the ball down. Im happy they adjusted and we got the win.ŽEmail: vportell@sun-herald.com CHARLOTTE 2, BARTOW 0Charlotte 0 0 0 0 0 0 0 0 2 „ 2 5 1 Bartow 0 0 0 0 0 0 0 0 0 „ 0 4 1 WP: Bryce Hayse LP: Greg Glisson Top Hitters: Clayton Toth 1-4 (RBI single), Aaron Martins 1-2 (single, two walks)Tarpons advance to semifinals of Sarasota ClassicBy VINNIE PORTELLSPORTS WRITER SUN PHOTOS BY CHRIS BLAKECharlottes Kyle Machado throws a pitch to a Bartow batter during Tuesday nights game at Sarasota High School. Machado pitched a strong game, allowing only 3 hits in the Tarpon win. Charlotte catcher Aaron Martins tags out Bartows Tucker Wiltrout at the plate to end the eighth inning during Tuesday nights Sarasota Classic Baseball tournament game at Sarasota High School. Charlotte beat Bartow 2-0 in nine innings to advance for the second day in a row. BASEBALL: Charlotte 2, Bartow 0 (9 innings) PUNTA GORDA „ Dylan Anthony tossed a four-hitter and the Charlotte bats blew up in the “fth inning to beat Lemon Bay 9-2 Tuesday. Anthony allowed four hits and walked only one, turning in a complete game while surrendering just two unearned runs. The freshman righthander retired 18 of the “nal 22 batters she faced. She started out slow and then she came on strong and hit her spots,Ž Charlotte (11-8) head coach Greg Higgins said about Anthony. Then the ball started moving, she did a good job.Ž Anthony needed just 81 pitches to complete all seven innings, pumping strikes and getting many quick outs. Our batters just did a very poor job adjusting,Ž Lemon Bay head coach Kim Pinkham said. (Anthony) started off almost every batter with a big, fat strike. We kept taking it, taking it and taking it and swinging at pitches off the plate.Ž Lemon Bay (8-6) started their offensive day well against Anthony. Bailey Grossenbacher roped a single to right before a walk and a pair of errors by Charlotte shortstop Erica Barnes allowed two Manta Rays to score, giving them a 2-0 lead. Higgins was encouraged by how Barnes and her teammates responded to the rough start. With Erica, the thing I really liked about her is that she didnt let it bother her,Ž said Higgins. Thats what I told the team. Thats part of being a team. Pick each other up and go on to the next play and make it happen.Ž Thats exactly what the Tarpons did. With two outs in the bottom of the “rst, Alyssa Opsahl and Taylor Kirkus both connected on base hits to tie the game at two. With the game still tied in the bottom of the fourth, Kirkus singled to right before special pinch runner Hannah Chase advanced to second on a throwing error. After a sacri“ce moved Chase to third, Amber Klein grounded a ball to “rst base. Chase waited for the “rst baseman to turn before breaking for home, beating the throw to the plate to give Charlotte a 3-2 lead. Still up one in the bottom of the “fth, the Tarpons bats broke out. With two on, Abby Hayse doubled to left center to plate both runners and make the score 5-2. Kirkus, Savannah Jacobs and Anthony all followed with well-struck hits to cap a six-run rally that gave Charlotte a 9-2 lead. All three of those hits were misplayed in center “eld, allowing the Tarpons runners to get extra bases. Any time singles turn into little league doubles and triples, it makes things very hard,Ž Pinkham said. Runners are running rampant around the bases and were doing nothing to stop it.Ž Despite their winning record, Pinkham wants to see more improvement out of the Manta Rays. We need to improve on things we struggle with,Ž she said. The hardest thing about coaching is that we cant make the changes for them. They have to do it, and we are struggling in that department right now.Ž Charlotte catcher Taylor Kirkus was the only player with three hits in the game. She scored twice and drove in two runs. The “rst time up, she got an 0-2 count on her and she got very upset,Ž Higgins said. She picked herself up and the bat came to life. She took it upon herself to say Im better than this and Im going to get the job done. And she did.ŽCHARLOTTE 9, LEMON BAY 2Lemon Bay 2 0 0 0 0 0 0 … 2 4 3 Charlotte 2 0 0 1 6 0 X … 9 10 3 WP … Dylan Anthony, LP … Logan Johnson Top Hitters: Kirkus (CH): 3-4, 2 R, RBI; Hayse (CH): 2-4, 2B, 2 RBI, R; Barnes (CH): 2-2, BB, 2 SB, R; Christain Chandler (LB): 1-3Tarpons run away from Lemon BayBy JOHN VITTASGONDOLIER SUN CORRESPONDENT Charlottes Abby Hayse throws to rst base for an out against Lemon Bay.SUN PHOTOS BY JENNIFER BRUNOCharlottes Alyssa Opsahl makes it safely to home plate as Lemon Bays Christain Chandler attempts to tag her out. SOFTBALL: Charlotte 9, Lemon Bay 2ENGLEWOOD „ When you pitch well, play good defense and have a good approach at the plate. Usually, you win. The Lemon Bay High School baseball team did all three during their non-conference matchup with Lakewood of St. Petersburg on Tuesday. The key word is usually, but not always. Lakewoods Scott Germak went the distance, scattering eight hits and two walks, and the Spartans took advantage of Lemon Bays only defensive miscue to outduel Lemon Bay 2-1. The Spartans (8-8) also got great defense and pitching and did just enough with their bats against Lemon Bays Tyler Kreissler, who also pitched a gem, allowing two runs on “ve hits in six innings of work. He struck out six and didnt walk a batter. As Lemon Bay coach Dan Flaherty likes to say, Thats baseball.Ž It was a great game played by both sides. Both starters threw well and there was great defense on their side, and that was the difference,Ž Flaherty said. We hit the ball well, we just couldnt “nd that big hit when we needed it.Ž Lemon Bay (8-6) got on the board in the third with a Warner Rincones leadoff double, and came around on a ”y ball and a Gabby Delgado sacri“ce ”y. Lakewood responded in the fourth with back-toback singles from Anthony Melendez and Torry Jones before Leo Passley reached when the shortstop threw high to home to tie the game. Anthony Hudson provided the game-winner moments later with an RBI single. Lemon Bay, which managed at least one hit in every inning, had their chances but ended up stranding nine runners. The Manta Rays best chance was in the “fth when Kreissler singled and Salgado was robbed of an extra base hit on an outstanding catch from Dontae Mitchell, who doubled off Kreissler as he kept running thinking the ball fell in. Germak, a highly charged pitcher, was able to keep his emotions in check as he allowed runners to reach second and third in the seventh, but struck out Matt Lintz swinging to end the game. Scott pitched well tonight. You have to tip your cap to him. We put the ball in play and had a great approach. We hit the ball hard. We just couldnt get the ball to fall,Ž Flaherty said. Rincones, Kreissler and Brandon Gielow had two hits each for Lemon Bay while Hudson had two for the Spartans, who only had “ve hits, but three of them came in that decisive fourth inning. LAKEWOOD 2, LEMON BAY 1Lakewood 000 200 0 … 2 5 1 Lemon Bay 001 000 0 … 1 8 1 Scott Germak and Anthony Hudson, Tyler Kreissler, Brandon Gielow (7) and Eric LePage. WP: Germak LP: Kreissler, Top hitters: Hudson (LA) 2-3 RBI, Warner Rincones (LB) 2-4, 2B, run.Lakewood outduels Lemon BayBy CHUCK BALLAROSUN CORRESPONDENT Warner Rincones gets the Manta Rays oense jump started with a double. Rincones would score the rst run of the game that same inning.SUN PHOTOS BY TIM KERNTyler Kreissler drops in a curve ball for a strike against Lakewood on Tuesday. BASEBALL: Lakewood 2, Lemon Bay 1

PAGE 11

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 11

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, March 29, 2018 LOCAL/REGIONAL NEWSCharlotte County Sheriff Bill Prummell and Punta Gorda Police Chief Pamela Davis are facing off to see who can raise more money to go Over the Edge for drug prevention. On April 14, both will rappel down the Suntrust Bank building at 18501 Murdock Circle during Drug Free Charlotte Countys fundraising event. Executive Director Diane Ramseyer said Drug Free Charlotte County wanted to do something different with the event and found the Over The Edge organization, which holds rappelling fundraiser events for nonpro“ts across the country. Individuals who sign up to be an EdgerŽ commit to raising $1,000 for the nonpro“t and get to rappel on the day of the event. We wanted to do something different that helps build awareness of not only Drug Free Charlotte County, but also the importance of prevention in the community,Ž Ramseyer said. Its a good way of also showing you can have a lot of exciting things without using drugs or alcohol.Ž Prummell announced his intention to go Over the Edge in a press release on March 7, stating he is passionate about prevention and recovery. In 2016, he launched the Drug Recovery Initiative, allowing individuals suffering from addiction to turn their drugs over to law enforcement with no questions asked. Participants will then be transported to Charlotte Behavioral Healthcare for detox. CBHC Spokesperson Kelly Pomerville said CBHC has seen 10 patients for a total of 37 bed days over the course of a year as a result of the initiative. I have committed to raising funds for Drug Free Charlotte County by going Over the Edge on April 14,Ž Prummell said. As your Sheriff, I support DFCCs mission to engage and empower our community to prevent substance abuse, speci“cally in our youth.Ž Punta Gorda Police Chief Pam Davis was quick to accept Prummells challenge to the fundraising competition. I agreed to accept Sheriff Prummells challenge to participate in the Over the Edge event to help raise money for Drug Free Charlotte County in an effort to bring more recognition to Drug Free Charlotte County and their work in the prevention of substance abuse,Ž she said in an emailed statement. Drug Free Charlotte County is a great partner of the Punta Gorda Police Department and this is a great opportunity to help them while enjoying some friendly competition with Sheriff Prummell.Ž Ramseyer said money raised by the EdgersŽ will go toward various Drug Free efforts. One big area funds will support is an initiative to help substance-exposed newborns, so they can get early intervention for any developmental and behavioral issues that arise as a result of the substance exposure. We want to help those kids thrive so they do well in school, so they are able to really focus on their goals and become productive adults,Ž Ramseyer said. We know the earlier interventions are provided, the better.Ž In addition to the rappelling on April 14, there will be a Family BasecampŽ with fun activities for kids, including Stone Crabs pitching machines, a bounce house, food trucks and more. Itll be fun just for anybody to hang out and watch the rappellers, for anybody to just have some fun,Ž Ramseyer said. To support an Edger,Ž register for the event, or “nd more information, visit otecwe.com/ charlotte-county.Email: aeasker@sun-herald.com Sheriff, police chief compete to go Over the EdgeBy ANNE EASKERSTAFF WRITER PRUMMELL NORTH PORT „ City staffers are pushing local business owners outside their comfort zones „ which, for them, means getting outside national limits. Ruth Buchanan, North Port economic development program manager, brought Port Manatee staffers to the city to discuss efforts in working with other countries. Sacha Garafulic, a trade commissioner for Chile who works in Miami, stopped by the Shannon Staub Public Library on Wednesday morning to educate the attendants about his home country. Chile has focused on fostering relationships which is why we have an organization called Start of Chile,Ž Garafulic said. And we are interested in bringing American businesses: the Chilean government has several tools on working in this.Ž One more local group working on this is Port Manatee. Carlos Buqueras, executive director, explained how the organization can help people in North Port. We start looking at the project, if its viable or not,Ž he said at the Wednesday presentation. Then we would reach out to Chile with different companies that have potential and have business meetings set up. Its pretty quick. Come by and each (meeting) is personalized, each is custom tailored and once they make the connection, its very linear, very easy.Ž Some attendants used their own experience with Chile as a further reason to get involved. Chile is a beautiful country with many opportunities to explore,Ž said Ileana Bogaert, a liaison to Chile for the National Association of Realtors. Our goal is to build an alliance, bring people from Chile, as well as go there and partner with them. There are many opportunities; theres a lot of new developments we can promote as well as they can promote for us.Ž Several business owners were encouraged by the presentation and look forward to working in the country in the future. Technology is making the world a smaller place so we can all do business in places like Chile that we may not have thought of before,Ž said Deeana Atkinson, a broker from Coldwell Banker and Port Charlotte resident. I used to live in Manatee and (Port Manatee) is an amazing place. Thank you for making the world a smaller place. And I did a quick Google search to see how many of“ces we have in Chile and its not enough, so we will be reaching out.Ž Others added the key to success in North Port is to continue to build relationships both in and out of city limits. We have no port, but we would love to offer homes and of“ce space to about 30,000 Chileans,Ž West Villages Marketing Director Sondra Guffey joked. But this is a terri“c opportunity to hear what youre doing, because when business thrives in our area, we all bene“t.ŽEmail: lcoey@sun-herald.com Biz officials push for North Port-Chilean ties By LAUREN COFFEY STAFF WRITER Sacha Garafulic, Trade Commissioner for Chile, based in Miami, discuss business opportunities with his country Wednesday afternoon at the Shannon Staub library.SUN PHOTOS BY MONICA AMAYAPort Manatee Executive Director Carlos Buqueras and City of North Port Vice Mayor, Linda Yates adno=50532804 adno=54533415 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 13

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MARCH 29, 2018 If you could ask Jimmy Connors anything, what would it be?Ž Was the question I asked Facebook friends. I was heading to the Boca Raton Resort & Club, a Waldorf Astoria Resort, for a weekend to celebrate their collaboration with tennis legend Jimmy Connors. Most questions revolved around tennis, how the game has changed, how he trained for his comeback, what is the best equipment ƒ you get the idea. I usually say something awkward at social gatherings, especially when a celebrity is involved. During the reception, I made my approach to ask my question. As I took a step, Connors walked away and I missed my opportunity. I asked Erik Silver whether the International Tennis Hall of Fame member would be back. Silver has been the resorts director of tennis for more than two decades, and the connection between Connors and Boca Raton Resort. The relationship began in 2015, when Silver received a call from Connors who said he was interested in Anyone for tennis? PHOTO PROVIDED BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMThe Boca Raton Resort tennis courts are very nice.JENNIFER | 2 Jennifer A.HUBERCOLUMNISTDAY TRIPPERIf I had to pick my all-time favorite place to run in Charlotte County, I would de“nitely have to pick Babcock-Webb Wildlife Management Area (usually called The Webb). This place, managed by the Florida Fish and Wildlife Conservation Commission, is a jewel! And not just for hunters and gun enthusiasts. On any given visit, you are likely to see people riding bicycles, “shing, boating in Webb Lake, camping, bird watching, riding horses and practicing tracking skills with their canine friends. But lets not talk about any of those people. Lets talk about why The Webb is such a great place for running. For starters, your options for running at The Webb are many. If you want to stick to the paved road, right inside The Webb is Webb Lake Road, 5 miles in length and marked in half-mile increments. The road is wide and ”at and in super condition. It also experiences very little traf“c. In fact, you are likely to see more bicycle riders than automobiles when running this road. What I particularly like about running Webb Lake Road is how beautiful it is. The road twists and turns as it runs parallel to the lake. There are portions where you will see I-75 „ but really, if it bothers you, just look the other way, and theres the lake! Aside from the aesthetics, Webb Lake Road is shady and most of the year its dry. However, if we get lots of rain, the road may ”ood around the 3-mile mark. If youre looking for a bit of a softer landing than asphalt, The Webb has miles and miles of marl roads to run. You will “nd these just beyond the gun Run, dont walk, to Babcock-Webb BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFE BETTY | 11 Did you get out on the bike this week? A couple trips out and back, maybe a stop at the bike shop to learn about clipless pedals? Have you pondered the interaction between your body and the bicycle? Seems pretty simple: You jump on the bike, move your legs up and down and off you go. But take a few moments and think about the balance, even the symphony between the simplistic bicycle and the enormously complex human body as you move down the road. Like an orchestra, we can “ne tune this interplay for maximum ef“ciency and enjoyment. Lets concentrate on gears. Bikes come with gears to transfer our power from the pedals to the drive wheel. In the case of most bikes today, that is the rear wheel. Bikes can have one gear (single-speed) or many gears. We all remember the three-speed bikes we had as kids, and how cool we were when we got our “rst ten-speed. The bike I used to ride coast to coast is a 27-speed. The bikes my wife and I rode through northern Spain were eight-speeds and my daily road bike is a 20-speed. Whats the purpose of so many different combinations? If you said speed, youve picked the result, not the reason. Climbing hills? Again, result and not reason. The purpose of gears is to help keep your legs at their optimum cadence or revolutions per minute. Why is this important? Trying to ride in a high gear at a slow speed will require the rider to Shifting gears CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSCOURT | 11Hey, shooters!. As you can see, Im still here. Unfortunately, I have been given a limited area in what I can write about. I do really appreciate the emails and calls and comments I received and the letters to the editor. Now before you all blame Josh, just stop and think. Josh has supported me from the start some 7 or 8 years ago. Occasionally we disagree, but he has always done all he could to help me and some of my stumbling columns. My skills have been in the realm of gun “ghting and “rearms safety, while he is the well-educated guy in the “eld of journalism. Josh has also taken on guide “shing and I wish him well. I guide “shed for 15 or so years and got out when it just got too tough with the new rules, and expenses and the huge increase in young guides trying to make a living on the water. I dont know how guys I “shed with like Van Hubbard and Scott Moore or all the other guys from that era still hang on. Love of the water and the freedom, I would guess, but its no walk in the park now. Well, enough of that and on to range safety and behavior. One of the biggest issues at most ranges is folks just being absent-minded when they get out to shoot. Theyre all wound up and can hardly wait to run some rounds. Most ranges have a table or bench to sit on or stow your gear a few feet behind the shooting position. Its OK to load magazines back there, but your gun stays cased until you get right up to the shooting station. I dont know how many times I have been at a shooting position and turned around or turned to adjust a students shooting stance and some fool is behind me with a loaded gun in his hand and its usually pointed at me or other shooters. There have been actually times over the years that my tactical training has kicked in and my hand has gone to the self-defense handgun in my holster. I dont like or tolerate a loaded gun being pointed at me under any circumstances. Being a law enforcement instructor, some ranges allow me to carry hot on the premises. Not always „ its their call and I respect it. When you load a gun to shoot targets behind all the other shooters, you cant help but ”ag (that is, point the gun at) another shooter when you turn around to face the “ring area. The better way is to take your cased gun up to the shooting position, open the case and check the gun to be sure it is not loaded. Then you can load her up and have some good, safe shooting. The last thing when you leave is to unload your gun. Have a friend or even the guy in the next booth check it also. Its called make safe, show safe.Ž Its always done in IDPA competition shooting and law enforcement training. Now get Gun Range etiquette and safety BILLY | 2 BillyCARLCOLUMNISTAT THE RANGE SUN PHOTO BY JOSH OLIVEA great southern white buttery sucks nectar from a Spanish needles ower.Who needs a straw?

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 2OUR TOWN OUTDOOR LIVINGIn Charlotte and south Sarasota counties, we are most fortunate in having a large number of outstanding county and state parks that showcase Southwest Floridas remarkable ”ora and fauna. One of the best is Amberjack Environmental Park, adjacent to and totally dependent on water from tidal Lemon Creek which ”ows through Wild”ower Preserve (https://goo.gl/fCFnPp). This park is most famous for the shallow estuarine Lemon Lake, which can have amazing numbers of water birds. But this avian display is seen primarily when the lake is drying up after a wetter period. The dry-down can attract astounding numbers of birds to feed on abundant “sh (mainly sheepshead minnows, which are not related to the popular game“sh) and a lush growth of Ruppia, also called widgeon grass. If you go when the lakes level is high, you may be disappointed by the few birds present, but this is a part of the natural cycle. When we visited the two boardwalks at Lemon Lake recently, there were white pelicans (wintering here from western North America), black-necked stilts in abnormally large numbers, many blue-winged teal, roseate spoonbills and a variety of other waterdependent birds such as eagles and ospreys. The land area of Amberjack is primarily scrubby ”atwoods, which can be accessed by a network of walking trails. A short hike along the southern edge of the park in mid-March revealed several interesting ”owers in bloom. The rock rose is one of my favorites due to the spectacular circle of orange stamens that encircle the style. Apparently it lacks nectar, though bees visit it to obtain pollen. But a second type of self-fertilizing ”ower appears later that does not require insect visitation. A truly spectacular ”ower is the blue lupine that is especially attractive to bees. Indeed, bumblebees are believed to be blind to red but are especially attracted to blue ”owers that are vase-shaped. Lupines were originally named after the wolf (lupus) in the mistaken belief of early farmers that its growth in low-nutrient soils was due to its theft of soil fertility. Indeed the opposite is true: Lupines are especially adapted to growth in existing sandy, nutrient-poor soils caused by geochemical factors. I noticed one small butter”y, a female Horaces duskywing skipper. It is extremely well camou”aged and thus relatively safe when it sits on the ground with its wings open, as is its habit. But you may notice a slit in the right hindwing, which I interpret as a bird bite in an attempt to eat this plump morsel. This female escaped, possibly to breed and spread her tiny brood. There is no place that so richly repays return visits to observe seasonal natural changes as Amberjack Park and Lemon Lake. These photos are just a tiny part of what is there to be seen, and “rsthand experience is required. Bill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and “sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net.Amberjack Environmental Park is really wildWILD WORLD BillDUNSONCOLUMNIST PHOTOS BY BILL DUNSONMigratory white pelicans drift across Lemon Lake. being part of the Boca fabric.Ž Weve always been a leader in the tennis world and were one of the top “ve tennis facilities in the country,Ž Silver said, The one thing weve really been missing is a connection with a great name, and when we had the opportunity to partner with Jimmy Connors we took advantage of it. It helped him brand us into a bigger tennis center and were bringing Jimmy back into the fold.Ž Eventually, the “ve-time U.S. Open champion returned to the reception area, where I lobbed my question: Did he know a street in a small Mexican town is named after him? No, I didnt!Ž he said with a look of disbelief. With my crowd-sourced Facebook post, my friend Barb, an ex-pat living in Mexico, suggested the question. Its in San Juan Cosala, Jalisco, Mexico. In Spanish, its pronounced Him-ee Cone-ors. Calle Jimmy Connors crosses Calle Raul Ramirez,Ž I explained. The question wasnt earth-shattering, but it was unique „ and the tennis champ seemed to have loved learning about this obscure street. Anyone wishing to spend some time with the tennis legend, and ask him a question, can customize their own half-day or full-day Jimmy Connors Experience in partnership with Boca Tennis Academy. The experience may include a 90-minute tennis clinic with Connors and resort pros, complemented with a 90-minute question and answer session. Or, it may include a morning on the golf course. It could be a motivational talk to a group. Or, it could simply be a leisurely meal at one of the resorts delicious restaurants with Connors. No matter which activity is selected, each Jimmy Connors Experience includes photo opportunities and an autograph session. Boca Raton Resort & Club opened in 1926, and was designed by eccentric architect Addison Mizner. While walking through the resort keep your eyes open for pockets of whimsy inspired by Mizner, such as his fondness for monkeys. The landmark resort recently completed a $40 million renovation of the historic Cloister guest rooms, added the Surf School by Billabong and Flow House Boca featuring FlowRider wave simulator, and recruited the best independent restaurant chefs to serve guests mouthwatering ”avors with an artful twist. Guests can also enjoy amenities of the beach, outdoor pools, golf course, bicycle rentals, standup paddleboards and walk the grounds to admire the lush greenery, including a huge kapok tree. Seed pods from this species of tree were once used as life preserver and pillow stuf“ng. The Jimmy Connors Experience is perfect for the person celebrating a special birthday, a couple celebrating a milestone anniversary, charity fundraisers and meetings and incentive groups. Cost of the Jimmy Connors Experience depends on what activity is selected. Whatever you select is a guaranteed smash. Jennifer Huber is just your average fortysomething-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 PLAN YOUR VISIT The Boca Raton Resort & Club spans 300 acres and is located on Floridas east coast, about an hours drive north of Miami and about a threehour drive from Charlotte County. Book a Jimmy Connors Experience by contacting Erik Silver at 561-447-5461 or Erik.Silver@waldorfastoria. com. Boca Raton Resort & Club 501 East Camino Real Boca Raton, Fla. 33432 888-543-1277 BocaResort.com your case „ but the gun stays at the “ring position until its actually in the case. Another thing I often see I call talking with the gun.Ž A shooter and his wife or partner are using one shooting position and taking turns. The guy shooting is running some rounds and all of a sudden puts one dead center in bullseye. He is so thrilled and happy that he spins around to tell his shooting buddy, Hey, dude „ how about that?Ž His hand is still on that hot gun, ready to “re again, and his “nger is almost always on the trigger. And I dont need to tell you where the gun is pointed. Bad, bad puppy „ no biscuit! If confronted, he will usually say he is terribly sorry and it was just a lapse of memory of his normally safe shooting skills. Well, let me tell you, sorryŽ will not stop a 230-grain, .45 ACP bullet at close range probably traveling at about 1,500 feet per second. Guns are not nearly dangerous as many of the people using them. If you havent taken a gun safety course, or even if you have and its been a while, it might be a good idea to take one again. Dont be embarrassed or feel uneasy. Any one of us can make a mistake, and all it takes is one for the fun and games to be all over. There are a lot of so-called instructorsŽ out there that dont deserve to be teaching a “rearms class. Did they train you on how to deal with a mis“re, hang “re or squib load? Did they instruct you how to resolve malfunctions with a semi-auto, such as failure to “re, failure to extract, a stovepipe or a double-feed? Firearm safety training never ends and, believe me, nobody knows it all. I consider myself one of the best trainers, but I try to learn or perfect something or improve my skills every time I pick up a gun. I often talk to shooters that I consider the best of the best and am amazed at what I dont know. Its sometimes BILLYFROM PAGE 1 BILLY | 11 Venice Y 701 Center Road, Venice 941.492.9622 Englewood Y 701 Medical Blvd., Englewood 941.475.1234 Port Charlotte Y 1933 Quesada Ave., Port Charlotte 941.626.9622 Punta Gorda Y 2905 Tamiami Trail, Punta Gorda 941.505.9622 FOR YOUTH DEVELOPMENTFOR HEALTHY LIVING FOR SOCIAL RESPONSIBILITY Bene“ts of the YMCA € Unlimited access to all locations € FREE child watch while you work out € Discounts on youth programs € State of the Art Family € Friendly Fitness Center € Group Cycling Center € Great selection of Strength € Training Equipment € Over 40 Group Fitness Classes each week Bodycombat, LesMills, Spin, Yoga, Barre, Zumba, MYZONE and much more! € FREE Personal Coaching Session € Steam room, spa, sauna, pool and hot tub JOIN ONE JOIN ALL 6 Locationsadno=54533402 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 /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN OUTDOOR LIVING GETTEL HYUNDAI CHARLOTTE COUNTY 1950 TAMIAMI TRAIL PUNTA GORDA ON TAMIAMI TRAIL, JUST NORTH OF AIRPORT ROAD9413476605GETTELHYUNDAIOFCHARLOTTECOUNTY.COM Airport Rd 41 PLUS EVERY NEW HYUNDAI COMES WITH... Stk#YS03322012 SUBARULEGACY$9395 Stk#Y259079A2010 DODGEJOURNEY$10,335 Stk#YS03242015 FORDMUSTANG GT COUPE$25,000 Stk#Y244393A2012 HONDACROSSTOUR EX-L$16,987 Stk#YC03742015 VOLKSWAGENPASSAT$17,259 Stk#YS03692017 DODGEJOURNEY $22,987 Stk#YS03602014 FORDESCAPE$12,987 Stk#Y039592A2015 TOYOTAPRIUS C ONE$16,877 Stk#YS03632016 FORDEXPEDITION$27,570 SERVICE SPECIALS Must present coupon when order is written. Cannot be combined with any other oers. Shop supplies extra. Plus tax. Oer expires 4/2/2018. 4-WHEEL ALIGNMENT Factory Certi“ed Technicians. Environmental Fee & sales tax extra. Up to 5 quarts of standard oil. Synthetic oil included. Must present coupon when order is written. Cannot be used or combined with any other oers or promotions. See deal for details. Oers expires 4/2/2018. OIL, LUBE & FILTER CHANGE Must present coupon when order is written. Cannot be combined with any other oers or previous purchase. Battery core required. A core charge of $18.00 will be applied if no core is present at time of purchase. Shop supplies extra. Plus tax. Oer expires 4/2/2018. BATTERY REPLACEMENT Must present coupon when order is written. Cannot be combined with any other oers. Shop supplies extra. Plus tax and Shop supplies. Oer expires 4/2/2018. ALL GENUINE HYUNDAI ACCESSORIES%20OFFSales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours:Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed2006 Chevrolet Malibu Stk#YS0290A ..........................................$39972007 Chevrolet Cobalt Stk#Y26232B ...........................................$59972011 Hyundai Sonata Hybrid Stk#Y286010B ..........................$69912012 Hyundai Sonata Stk#Y626269A ...........................................$89782013 Hyundai Elantra Stk#Y276756A ...........................................$95952015 Nissan Altima Stk#YS0368 .............................................$10,9872013 Hyundai Elantra Stk#Y261592A ....................................$11,9872014 Scion xB Wagon Stk#YS0366 .......................................$11,9872014 Nissan Altima Stk#YS0331 .............................................$11,9912011 Hyundai Sonata Stk#Y068706A ....................................$12,9872012 Honda Accord Stk#Y262726B ........................................$12,9872011 Hyundai Santa Fe Stk#Y630354A ................................$13,9872015 Hyundai Sonata Stk#YR0351 ........................................$14,8622015 Hyundai Sonata Stk#YR0348 ........................................$14,9872015 Hyundai Tuscon Stk#Y595604A ....................................$15,5842017 Hyundai Elantra Stk#YR0352 ........................................$15,9872013 Hyundai Santa Fe Sport Stk#Y058997A ..................$15,9872013 Lincoln MKS Stk#YS0334 ................................................$16,5002016 Hyundai Sonata Stk#Y514725B ....................................$16,9872017 Dodge Journey Stk#YS0355 ..........................................$17,1642015 Toyota Sienna Stk#YS0339.............................................$19,3382015 Hyundai Sonata Stk#Y281115A ....................................$19,9872017 Hyundai Tuscon Stk#YR0353 ........................................$20,8772015 Hyundai Sonata Stk#YL0354.........................................$20,9872015 Honda CR-V Stk#Y236000A .............................................$21,5872014 Hyundai Santa Fe Stk#Y029754A ................................$21,9872014 Nissan Frontier Stk#YS0333 .........................................$21,9912015 Ford Explorer Stk#YS0362 ..............................................$22,8532017 Hyundai Tuscon Stk#YR0349 ........................................$22,9872014 Toyota Avalon Stk#Y066083A .........................................$22,9872017 Subaru Forester Stk#YS0346........................................$26,3502017 Toyota Avalon Stk#Y639903A .........................................$31,6692015 Chevrolet Tahoe Stk#YS0357 ........................................$42,877 PLUS CHOOSE FROM OVER 500 PREOWNED VEHICLES Stk#Y598026A2015 HYUNDAISONATA SPORT$14,000 Stk#YC03752015 BUICKVERANO$13,411 Stk#YS03182016 CHEVROLETEQUINOX$15,995$10OFF$10OFF$5OFF EXCLUSIVE EVENT PRICING GOING ON NOW!NEW SEASON, NEW OFFERS! New 2018 Hyundai ELANTRA SE --or--New 2018 Hyundai SONATA SE --or--New 2018 Hyundai KONA SENew 2018 Hyundai TUCSON SE adno=54529922

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 4OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Blood Drive, Elks USA #2606 25538 Shore Dr 8a … 1p 467-3517. Donors receive a FREE T-Shirt & wellness checkup. Punta Gorda Elks, 8am-1pm Blood Drive; 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @25538 ShorePG637-2606;mbrs&gsts Deep Creek Elks, Open @ 10. Lunch 11-2. Judis drink special Tiffany Blue CosmoŽ. Fashion show at12. 941-249-8067. Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by The Hatboys Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. Singer George Voss, Singer George Voss performs live music 12 noon-3 pm near Good Ole Days Coffee at Fishermens Village. 639-8721 Singer Paul Roush, Singer Paul Roush performs live music 12 noon-3 pm center court at Fishermens Village. 639-8721 Health Appreciation, Village Place Health Appreciation, 2-6 pm at, 2370 Harbor Blvd, Port Charlotte. 813-244-3141. Health workers welcome. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. St. Francis Bingo, Doors open 9:15am. Early bird 10am. Regular Bingo 11am. Lunch available. St. Francis Church, Placida Road Grove City Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N. Indiana Ave. Improver/intermed. line dances. Nancy 474-6027 Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Bingo, Rotonda Elks Bingo 6:30pm Public welcomed. Play for as little as a $1.00. Bar food available. 941-697-2710 H2U PM Meet & Eat, Join the H2U Afternoon Meet & Eat Group, 4:00-6 pm, Farlows on the Water, 2080 S McCall Rd, Dutch treat. RSVP: 473-3919. GAME NIGHT, Cornhole Games start at 7pm. Food Available 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Maundy Thursday, Mar 29 at 5pm. Interactive communion service. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Living Last Supper, Free; 7:30 pm DaVincis painting enacted. Communion open to all. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net FRIDAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-8611980, 9-10a. $7/class or $50 punch card for 10 classes. CLine Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Good Friday, Mar 30 at 2pm. Special Tenebrae service. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Friday Dine & Dance, Chef Choice:Eggplant Parmesan, Fish,salads &more 5-7:30pm Music: Eddie & the Edsels 7-10pm Rotonda Elks, members&guests Fish Fry, Fried Haddock, Shrimp W/Salad Bar 4:30-7Pm. MusicSmack Dab6:30Pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Friday Fish Fry, Famous Fish Fry $6 Til 7Pm. Kenny Rose Entertains 5-8Pm Englewood Vfw 550 N Mccall Rd SATURDAY Easter Egg Hunt, 9 am; Fellowship Hall come with adult; hunt by age; bring basket. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net FNPS Nature Walk, 3/31, 9-11 am, Amberjack Park, Englewood. 941-769-3633 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. TODAY Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Conversation Group, 10-11:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to share or a joke to tell the group. Current Event Convo, Discuss World/North Port news(sports, movies)every Thur.10:am,n.p.library,join us,.Pat Petersmark moderates.941-888-2810 Mexican Dominoes, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so come join the fun. North Port Moose, Canasta at 12 with sliders lunch special! Bingo at 7 with BBQ ribs dinner! Friendliest Lodge at 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Deep fried Turkey & fixings 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices, friends Public welcome 7050 Chancellor Bl NP 941-429-5403 FRIDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Takeout, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP North Port Moose, Prime Rib dinner or our delicious Salmon special! Karaoke with Gil and Rhonda starts at 7! Open til midnight Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for a great afternoon of cards AMVETS 2000 LAUX, Amvets Auxiliary Executive Board Meeting @ 1pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 SATURDAY Easter Egg Hunt, 9 am; Fellowship Hall come with adult; hunt by age; bring basket. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net North Port Moose, Hotdogs and pizza for lunch! Steak dinner special with music by Phil in the blank, 14156 Tamiami trl NP CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Tree Fair 2018!, Sponsored by People for Trees. April 21, 10-2. Hundreds of native trees for sale, 3-gallon, $15. Tree-climbing demos, arborist Q&A, tree info. workshop 11:30, Fairy House display/contest. 4940 Pan Am Blvd. North Port, 941-468-2486. www.peoplefortrees.com. Featured EventPAID 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 GOUVELLISElissa Rioux is the instructor of the Essentrics Strengthening and ToningŽ on Thursdays at 10 a.m., at the Punta Gorda Isle Civic Association. This is a full body workout that rapidly changes the shape of your body through a dynamic combination of strengthening, stretching and toning,Ž said Rioux. The class is for men and women of all tness levels. For more information on the class call 207-967-5393.Punta Gorda Yogaadno=50533163Advertisement Advertisement AdvertisementDaniel Ward, Sr. Associated Health Press AHP … It is not often that another country beats the US to a medical breakthrough. So when it happens, you know its something special. Thats why doctors and patients are so excited that Israels new memory pill is now available in America. Sold under the brand name Lipogen PS Plus the new pill contains a key ingredient that redevelops cells in the part of the brain that stores memories, which improves memory, concentration, and thinking power. The phenomenon of growing new brain cells is known medically as neurogenesis. American scientists believed it can impossible to experience after a certain age. It may now be better achieved at any age with Lipogen PS Plus With daily use, Lipogen PS Plus will help replenish your natural brains building blocksŽ and develop healthy cells, which restore memory functions, enhance cognition, and prevent further mental declineŽ explains David Rutenburg, President of the parent company behind the Lipogen pill. This is what the clinical studies have shown and is why so many U.S. doctors are now recommending it to patients,Ž he added.WHY SO MUCH EXCITEMENT?Since hitting the US market, sales for Lipogen PS Plus have soared and there are some very good reasons why. To begin with, the clinical studies have been impressive. Participants taking the active ingredient in Lipogen PS Plus saw a 44% imp rovement in mental function. They also enjoyed a stronger memory, better recall, and were notably more upbeat and happy. Lipogens active ingredient is made of a natural compound. It is both safe and healthy. There are also no known side effects and it can be taken safely alongside any other medications. Scientists believe that it helps to rejuvenate and redevelop brain cells in the hippocampus. The hippocampus is the part of the brain thats responsible for forming and storing long and short term memories. Research has shown that as we get older, brain cells in this area of the brain become dysfunctional. This is what causes lapses in concentration, forgetfulness, and mental decline and why Lipogen PS Plus seems to be so effective. I no longer have the memory lapses I experienced before, and my recall and focus are once again effortless!Ž says Raymond H of Oregon. IMPRESSIVE CLINICAL RESULTSGroundbreaking research published by major health organizations, like PubMed, reveal that the leading ingredient in Lipogen PS Plus can improve y our memory signi cantly. In a double-blinded study, 149 men and women with age associated memory loss took the key ingredient in Lipogen PS Plus for a duration of three months. They were instructed to take it every morning without making changes to their current diet or lifestyle. The results were stunning. The participants who took the pill as directed rever sed their mental age by nearly 12 years according to researchers conducting the study. They were also able remember names, faces, and recall events faster and with great clarity. A subsequent study conducted in Italy produced similarity outstanding results, where users experienced a 44% imp rovement in mental function in just 90 days. With results like these, its easy to see why sales of Lipogen PS Plus are booming. HOW IT WORKSLipogen PS Plus is a memory pill that is taken just once daily. It does not require a prescription. The active ingredient is a compound known as phosphatidylserine. Lipogen PS Plus contains phosphatidylserine in a clinical dose, which is why its so effective. Research has shown that as we get older, brain cells become dysfunctional especially in an area of the brain called the hippocampus. The hippocampus is where long and short term memories are stored. If brain cells in this region fail, so does your memory. Some people experience this is the form of lapses in concentration, forgetfulness, and the inability to recall important dates, names, and facts. This would explain why so many users are experiencing impressive results so quickly. After about two or three weeks of taking the recommended dose, I noticed that I was remembering things, regardless of the degree of importance. Also, I noticed I was more alert and able to concentrate. Hooray!Ž Linda R, West Virginia I am a 51 year-old woman taking your formula for about two months. I recognize a distinct difference is my memory and mental acuity. My mind is razor sharp!Ž -Linda H., Flowery Branch, GA REDUCES STRESS AND ANXIETYPublished, clinical reports show daily dosing with phosphatidylserine not only helps sharpens your mind but also helps perk you upŽ and put you in a better mood. PS helps to manage everyday stress and elevate your mood by lowering your bodys production of the hormone cortisol. When cortisol levels are too high for too long you experience fatigue, bad moods and weakness This drug-free brainboosting formula enters your bloodstream fast (in as little as thirty minutes). Of cially reviewed by the FDA, phosphatidylserine is only nonprescription ingredient that has a quali ed health claim for both cognitive dysfunction and dementia.HOW TO GET LIPOGEN PS PLUS IN FloridaThis is the of cial release of Lipogen PS Plus in the US. As such, the company is offering a special discounted supply to any memory loss sufferer 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 1-800-801-1946 and will only be open for the next 48 hours. Only a limited discounted supply of Lipogen PS Plus 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. Experience the guaranteed Lipogen PS Plus relief already enjoyed by thousands of consumers. The company advises not to wait. Call 1-800-801-1946 today.THESE STATEMENTS HAVE NOT BEEN EVALUATED 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. Developed by top Israeli doctor; study shows key ingredient rever ses years of mental decline and may also p revent dementia; initial users in America report imp rovements in memory, concentration, and thinking power POPULAR PILL: Doctors are now recommending new Lipogen PS Plus to seniors suffering from symptoms of memory loss and mental decline.New Pill Reverses Memory Loss in an Amazing Way

PAGE 17

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 17 5CLASSIFIEDS 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1010 OPEN HOUSE 03/29/18 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT. Drop 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 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One 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 OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! 742-H AVENIDA ESTANCIA #112 VENICE TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway NORTH PORT OPEN SAT 1-4PM 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $185,000 By Owner 815-505-8597 OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN HOUSE SAT 11-3 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 OPEN SAT.-SUN. 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 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 Custo m Ho m es Fro m $169,900. on Your Lot or Ours. Custo m 3/2/2, 1600+ sf., Classic Series. Pro m pt Delivery. Reliance Project Mg m `t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your ho m e, 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 Welco m e! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 1020 HOUSES FOR SALE CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$279,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 AdvertiseToday! I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 North Port 3740 Santana St. $300K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Re m ax 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 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 Re m ax 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 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY 1020 HOUSES FOR SALE 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 Re m ax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont m iss 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 ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 One of the m ost inexpensive Newest WATERFRONT ho m es on the m arket! 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 Pal m Realty PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $419,000 732-666-8566 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $499,850 Jackie Thornberry Harbor Coast Realty 941-740-4580 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, Re m ax 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 ENGLEWOOD Furnished 2/2 in Palm Manor. New Pool, Club house, Tennis & Pickleboard. $125,000. 440-417-0269 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 LAKE SUZY 1449SF VILL A 2BR/2BA + DEN, In Ground Heated pool fully covered Screened lanai. Furnished, FSBO $217,000 612-759-9035

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 6CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 2/2 on 2nd Floor. Beautifully Furnished! $69,500. Will Unfurnish if Need Be. Cheryl 941-875-1746 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. ONTHEBAY, FISHINGPIER. $32,000. 941-875-9842 OR705-542-3900 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMM. W/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT P O RT C HARL O TTE 1457 Achilles St. Newly remodeled 3/2/2 Pool home on canal. SS appliances, new flooring, $1600/mo 1st/L/S Excellent credit a must or sell $180k 941-628-0941 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 ADVERTISE In TheClassifieds! PUNTA GORDA ISLES 3/2, 1550 sf. Fully Furn & Equipped. Canal, Pool & Tennis $2,000 mo. Annual. 440-725-2180 V ENICEISLAND Furnished 2/2 Ground Flr. No Pets. Pool. $1,200. Mo. Annual Incl. Water & Cable. Reserve Parking. On Site Laundry. 812-447-0145 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. CentrallyLocated, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 N O K O MI S Efficiency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 NEEDCASH? 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 PUNTA GORDA, Clean, Furn. Room, Free Wi-Fi. All Inclusive. Call for Info 941-763-9171 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 CHARLOTTEHOME FULLYFURNISHED2/2/1 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 V ENICEISLAND, Fully Furnished 2/2, Pool. Avail. 1/1/19 4/30/19. $2,700/mo. 3 Month Minimum. 812-447-0145 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 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, $165K 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 Needa newJob? LookintheClassifieds! 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 1640 WAREHOUSE & STORAGE VENICE (Seaboard Industrial Park) 1500 SF Warehouse For Rent. Office, Bathroom 10 Overhead Door & Office Entry Door. 3 Phase Electric. Visible From New Section of 41. Call Jim 941-223-6870 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 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 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 S ERVER S ,BARTENDER S HOSTESS, FOOD RUNNERS, BUSSERS & LINE COOKS for a Country Club in N. Fort Myers. Email: joececi@hgrdnfm.com 2050 SKILLED TRADES ALUMINUM & RESCREENERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 T urnyou r trashinto cash! Advertise youryard sa l e! CARPENTERS f or F ram i ng, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg FL O -TE C H S ERVI C E S S EEK S SEASONED PLUMBER TO G ROW W ITH O UR C OMPANY ALSO SEEKING C REW L EADER /T ECHNICIAN FOR NEW C ONSTRUCTION P LUMBING AND R EMODELING Call 941-426-3664 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. GreatDealsin theClassifieds!

PAGE 19

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 19 7CLASSIFIEDS 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! BOAT PAINTER NEEDEDCall 941-698-1144 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 ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGA ND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM FRONT DESK, H OUSEKEEPING B REAKFAST H OST /H OSTESS E XPERIENCE NEEDED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 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 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 or 941-883-8590 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 Registered Nurses Multiple Units Surgical Nurse FT Days + Call. EXP: PACU/OR/ENDO/PREOP MedSurg FT Nights and POOL ICU FT Nights and POOL ER PT and POOL Apply Online or in Person www.dmh.org 900 N ROBERT AVE ARCADIA FL 34266 Fax Resumes To: 863-494-8400 ATTN: HR 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 Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS SEEKING SINGLE MALE 45-70for companionship/relationship with sin g le Lad y 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 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 GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL 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 F O UND: money clip on Englewood Beach, contact and identify Ed Swanson 605-270-1253 LOST DOG: Female 2yr old Wheaton Terrier Poodle Mix name is Lily. Lost from Woodmere Park, last seen Alligator Rd & Tamiami Trail, Venice. Microchipped REWARD 941-284-1961 L OS T D OG : Female Blond Golden Retriever. Lost on Jones Loop Rd. Punta Gorda 330-414-0059 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 5051 CHILD CARE FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 8CLASSIFIEDS 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 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 5100 HOME & COMMERCIAL IMPROVEMENT 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 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 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. 5110 LAWN/GARDEN & TREE 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 WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 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 TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 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 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 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER 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 PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 5185 ROOFING 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 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHINGEASTERSPECIAL1 5 % O F F NEWCUSTOMERSP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 6003 DEEP CREEK GARAGE SALES FRI.S AT. 8 AM2 PM 25255 Nocturne Lane. Furniture, Household, Collectibles & Misc. Decor. 6004 PORT CHARLOTTE GARAGE SALES ESTATE SALE EVERYTHING MUST GO! FRI-SAT 8am-2pm 15426 Kites Ave. Leather Sofa, Elliptical, Garden Tools & More. FRI. ONLY 8:00-3PM 1283 PERRY ST Peachland to Sheehan, to State to Perry. 5x8 Utility trailer $600, Trailer pusher, 2 Honda Push mowers, Armoire, Hydro planter boxes, Garden tools, Misc. Tools, Household items & MORE. FRI.S AT. 8 : 30 AM3 PM 19651 Midway Blvd. House hold, Clothing, Misc. Tools, Kitchen Appliances & MORE! FRIDAY 3 / 30 /1 8 8:00am-1:00pm 4330 Melis St. Womens Golf Clubs & Bag, VINTAGE Items, 32Ž TV, Furniture THUR FRI 8 : 00 1 : 00 2244 Meetze st.. Guns, Ammo, Antiques, Tools. household goods etc THUR S -FRI. 1 0 -4 22276 Alcorn Ave. MOVING! Everything Including Furniture, A ntiques, AV Equipment, Tools. THUR S DAY 8 -5 1419 Amelia Ave Charlotte Harbor ESTATE SALE furniture, Washer & Dryer, Golf clubs (L & R) Kitchen items and lots of smalls! 1 DAY ONLY 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT 10AM-5PM AS A GOODBYE TO OUR SNOWBIRDS,join us at our Crazy 2 Day Blowout SALE! PG Train Dept 1009 Taylor Rd. FRI.S AT. 8 : 00 AM? 1 630 Montia Court. P.G.I. (off Bal Harbor) DOWNSIZING! Tools and SOOO MUCH MORE!! S ATURDAY O NLY 9 3 1451 Sea Fan Dr. Tools, Sporting goods, Household. You want it, we got it! THUR S .S AT. 9 AM-1PM 3959 San Rocco Dr. Uni t 621. B.S.I. MOVING SALE 4pc Queen bdrm set, Grandmother Clock, Desk & Lots more! 6007 ENGLEWOOD AREA GARAGE SALES FRI 8 : 30AM ? 1545 Loralin Dr. MOVING SALE! ENTIRE CONTENTS OF HOME!! Ever y thin g Goes!!

PAGE 21

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 21 9CLASSIFIEDS 6008 ROTONDA AREA GARAGE SALES FRI & S AT. 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. THUR FRI 9 1PM 103 Bunker Rd. MOVING! Queen Futon, Jewelry, Counter Stools, Chicos size 3, CDs, Furn & Household. PRICED TO MOVE! 6012 VENICE GARAGE SALES S AT. 8 AM2 PM 1332 Pine Needle Rd. Household, Wicker Furniture, Electronics and miscellaneous. 6020 AUCTIONS AUTO AUCTIONSTUDIO WATCH LIVE AUCTIONS, 12 lines to choose from 1500 Cars, Suvs, Vans, Pickups available weekly. NO sales men NO Dealer Fees, Stress Free, You search direct from factory off lease returns 2014-2018, all with factory warranties, clean car fax and all at 10% over BID-BUY-SAVE. By appt Justin in Venice 941-350-7544 FI S HIN G P O LE 8 5 00 penn reel and pole $95 610-905-7757 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 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 6025 ARTS AND CRAFTS 2 VAN GOG H Lithographs numbered $50 941-999-4176 BEAD S AND Beading S upplies 12 totes + kits $300, OBO 941-286-5272 E SS ENBUR G ART The BluesŽ Large framed original oil $300, OBO 315-813-4373 E SS ENBUR G O riginal 36 Žx 2 5Ž oil Painting The BluesŽ App framed. Birds $300, OBO 315-813-4373 KNIFE Ki t S et, X A cto Like new with all accessories. $25 941-629-6374 PAINTING CANVAS (8) 18 x 24 canvass new $40 941-276-6191 PAINTIN G C ANVA S 1 24x30 canvas new $10 941-276-6191 PAINTIN G C ANVA S case of 10 9x12 canvas $10 941-276-6191 6030 HOUSEHOLD GOODS 8 ROUND rug p l us 4 x 5 i ndoor/outdoor perfect terracotta & blk $50 941-876-3878 ALL CLAD PROGRAMMABLE OVEN PROBE NIB ORIG $50 $15 941-587-8870 A LLC LAD R O A S T PAN W MITTS NIB ORIG $169 $99 941-587-8870 A REA RU G 4 x 7 Tan good condition and quality $60 941-697-0940 A RE O BED Full S ize, Full Height. $75, OBO 941-429-1573 BAR STOOLS 4 rattan pa dd e d seats swivel. Like new $200 941-681-2831 BED TRAY/DESK woo d h o ld s book/pencil 29x15x9 NICE! $10 941-258-2016 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 BEDR OO M S ET Q ueen brown wicker headboard 2 nite stands dresser/mirror. Like new $225 941-681-2831 B OO K S HELF 6 shelves, 18Žx12Žx6 high, like new $20 941-780-3977 C ANNI S TER S ET 4 new black ceramic. Tight lids. PERFECT STORAGE! $10 941-258-2016 C HAIR S S port Beach Folding w/carrying case $40, OBO 941-429-1573 CO MF O RTER S 2Q ueen quilts w/shams. $20 ea. Call 941764-0929 COO KWARE SS cookware 3 pots, 1 pan w/lids $25 941764-0929 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 ENTRY RU G dk green 45ŽX4 9 Ž hose clean like new $45 941 412-7071 FL OO R S TEAM cleaner, S hark. Includes 4 brand new cleaning pads. $20 508-948-5987 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $125 941-235-3193 F O REMAN G RILL with bun warmer, small but like new $15 941-743-0649 FRAMED MIRR O R 2 5.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 6030 HOUSEHOLD GOODS KIT C HEN TABLE w/lea f 4 0 Ž round wood w/4 chairs $35, OBO 941-769-4949 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEAT G RINDER s.s./per f ect $40, OBO 941-769-0792 METAL FILE C ABINET 2 drawer, beige, good condition $10 941-276-1881 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G -FRAMED Must see; beautiful mint art bargain! $175 941-639-1517 PLASTIC STORAGE 3 large Sterlite boxes w/lids $10 941-347-7136 RE C LINER R OC KER Lt. Blue, great condition $25 517-231-1017 R O TI SS ERIE T O A S TER oven & grill. All in one.box. $35 941-235-2203 S IX-LI G HT BR O NZE pendant hanging light fixture Pineapple accents $75 941-276-7980 UNDER BEDSTORAGE 2 wooden units, 27X31X8 in PG $15 941-347-7136 WOO DBLIND S new hunter-douglas 4 white,2 beige $35, OBO 941-769-4949 6031 HOLIDAYITEMS HANDLED EA S TERBA S KET S Pink, Lime, Aqua, Lavender, etc. A sst Ea/ $3 941-276-1881 6035 FURNITURE ACC ENT C HAIR Lt. Aqua/white, Exc. condition $24 517-231-7166 BAKERS RACK stur d y, b e i ge $65 941-769-4949 BED Q UEEN Wicker two sides bed two side stand $75, OBO 941-830-2583 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BED SETTEE AND l oveseat Like new! Subtle floral patern $425, OBO 941-764-9222 BEDRM 5PC solid wood:mirror, b ed, dresser+2 nt stands $400, OBO 941-323-0182 BR DBLDRESSER & Mi rror & nite stand, white wicker pic avail, PGI $300 941-661-4477 CHAIRS 3 new counter hi g h mint green, pics avail PGI $150, OBO 941-661-4477 CHAIRS LOUNGE WHITE WICKER good cond. $150 941-423-9371 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE Dark wood new condtion $60 718-986-3608 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO RNER C ABINET S mall, cute 32Ž high glass door light blue $50 941-876-3878 COUCH & Love Seat Dk green, good condition corduroy,casual set. $200, OBO 941-323-0182 COUCH &LOVESEAT N atuzz i Editions, Dk. Brown Leather $500 941-623-9755 CO U C H 90 Ž & L O VE S EAT 7 6 Ž BERNHARDT.text pix. $400 239-537-2037 CO U C H AND love seat Rattan set in good condition $250, OBO 248-330-4173 CURIO CABINET 80 x 35 x 12 oak & glass, lit, lk new $200, OBO 941-214-8850 DININ G R OO M S ET TABLE, 2 LEAVES, GLASS HUTCH, 4 CHAIRS, LIKE NEW $200 941627-2278 DININ G R OO M TABLE, w / China Hutch & 6 Chairs. $190 941-629-6165 DININ G S ET with lea f plus 4 matching chairs $50, OBO 941-637-6557 DININ G SO LID wood table & 6chrs/2 ext lvs + sideboard $450, OBO 941-323-0182 6035 FURNITURE DININ G TABLE & C HAIR S wood-quality $185 786-306-6335 END TABLE With magazine rack and lanp $30, OBO 941-474-4011 END TABLE S DREXEL LR Glass 18K plated 27X27 ORIG 2500 $150 941-587-8870 ENTERTAINMENT C ENTER For small stereo and 24in TV $45, OBO 941-764-0222 ENTERTAINMENT C ENTER FREE to Anyone Who Can Pick it up in Venice. 941-492-7157 GLIDER METAL g lid er w i t h cushion $40 518-763-9936 HEAD & F OO T B O ARD white metal frame for queen size bed $60 718-986-3608 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 KIT C HEN TABLE KIT C HEN TABLE, 4 PADDED CHAIRS ON ROLLERS $100, OBO 941-6272278 LOFT BED Q ueen wt h B oo k case 83Ž tall 1000lbs capacity New $300 941-585-6721 MATTRE SS King sized Very good condition $100, OBO 941-426-7511 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 O FFI C E C HAIR S O ne vinyl, one cloth. Gd. cond. $25, OBO 941-764-0222 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER Lazyboy wallhugger $160 941-580-4460 R OC KER all natural wood with high back $29 941-637-6557 SO FA A S HLEY, taupe, 90Ž, exc cond, pics avail, PGI $350 941-661-4477 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TABLE 5 roun d f o ldi ng l egs, Max Chief $75 941-496-9252 TABLE 5round, f olding legs, Max Chief $75 941-496-9252 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLE, 4 chairs, 2 2 4in stools whitewash wood, 42in glass top $275, OBO 941-249-5077 TIFFANY FL OO RLAMP stone dome, 20Ž wide, like new $300 518-763-9936 TV CO N SO LE f or 4 8 Žtv.dark wood.glass doors.l/n $85 941235-2203 TV S TAND WI C KER White w/ 3 drawers & 1 shelf. Good cond. $28 941-889-7846 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $23 941-889-7846 W ALL-M O UNT HEADB O ARD Tommy Bahama style king Exc. condition $50 941-276-7980 W I C KER CO NVER S ATI O N set 4 pieces for outside use. $200, OBO 941-766-0778 W IND SO R R OC KER nichols & stone. Solid maple. Nice. $125 941-235-2203 6038 ELECTRONICS PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 TRA C F O NE AL C ATEL Flip Tracfone with charger. Like new. $11 941-889-7846 TURNTABLE Akai ARB110 perfect $95 941-496-9252 6040 TV/STEREO/RADIO BOSE SPEAKER system w i t h radio module,CD&DVD plus ca bles for TV connection. $140, OBO 847-648-6774 DVD S & VH S tapes Many to choose from-just make offergreat shape $1 941-445-5619 PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 STEREO SAMSUNG wave b eat 2500 watt stereo Bluetooth giga beat manyoptions $225 941 391-4707 S UBW OO FER S PEAKER Infinity 15Ž driver. $20 941-769-2343 T.V. 1 3 3 Ž S upersonic color TV. Great pic & cond. Retail $110. NOW $20 941-889-7846 TV 4 6 Ž S AM S UN G Smart TV Great Picture $145 310-508-8254 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV32 Ž APEX Exc C ond. $6 5 941-423-9371 6060 COMPUTER EQUIPMENT CO MPUTER DE S K, w/ C hair Rustic Pine. $60. 941-629 6165 HP LA S ER Jet Printer HP Laser Jet Printer P1102W works good $40 941-276-6191 6065 CLOTHING/JEWELRY ACCESSORIES CROTON WATCH l a di es 1.10ct dia ss nib msrp 1750 $425 941-587-8870 DRESSES (2) $75, OBO 941-830-2583 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 PUR S E D OO NEY & B O URKE Black Satchel $250, OBO 941-429-1573 SLIP ONS M en  s C ustom-ma d e Brown Leather Worn Once 11.5 $30 941-276-1881 W ALLET HARLEY DAVID SO N w/chain.never used. $30 941-235-2203 6070 ANTIQUES COLLECTIBLES 1 9 1 3 O AK WE S TERN ELE C TRIC WALLTELEPHONE$295 941-268-5067 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE POSTCARDS EACH $1 941-639-1517 AVON BOTTLES 67 L arge variety each $2 941-423-9371 BACHMANN TRAINSET New red rock express. $60 941-391-6090 BIRDS IN YOUR GARDENŽ COLLECTIBLE PLATES (8) bar gain! $25 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHINA CABINET F antast i c oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 CO IN 1 8 77S S eated Lib hal f dollar Au condition great deal $195 941-214-8188 CO IN S R O LL 1 920 s wheat pennies w/dates in good cond $25 941-214-8188 DRE SS ER 5drawer. 2 on top. Marble, Walnut. Ex. $350 941-235-2203 DUCK COLLECTION 1980 s figurines-huge boxed bargain! $20 941-639-1517 FL O BLUE big pitcher and bowl plus 15 pieces $350 941-769-2389 L.P. C LA SS I C vinyl Lionel Richie star @ American Idol cant slow down $25 941-214-8188 L.P. ELVI S ,Elvis Raised on a Rock ex shape great collector $30 941-214-8188 L.P. S C LA SS I C Vinyl 33 s Rock,Soul,Blues more starting @ 1 $1 941-214-8188 L.P. S C LA SS I C vinyl 45s rock, soul, blues & more starting @1 $1 941-214-8188 LI C EN S E-PLATE S VINTA G E man cave collectors starting @ $5 $5 941-214-8188 MAN CAVE stu ff v i ntage b ar mirrors beer & wine starting @$25 $25 941-214-8188 MARILYN M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 TABLE W oo d Old antique table. Great deal! $20 941-391-6090 6075 FRUITS & VEGETABLES T O MAT O PLANT S 5-1 0 Ž Ready for your spring garden! 2 for $3 941-258-2016 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 G UITAR WA S HBURN accoustic elect. $285 786-306-6335 6095 MEDICAL 3 WHEEL WALKER w/BASKET & BRAKES NICE $60 941-268-8951 BED S IDE P O TTY Medlineholds 300 lbs-very solid great shape $15 941-445-5619 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $395, OBO 941-580-4460 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, lv msg $60 941-303-2957 TRAN S P O RT WHEEL C HAIR Like NEW $80 941-268-8951 W ALKER 4 wheel, metallic blue. $25 941-769-2343 W ALKER 4wheel w/Basket Brakes and Seat, like new $75 941-268-8951 6095 MEDICAL W ALKER breaks storage lightweight 3 wheels plush $65 941-580-4460 W ALKER S EAT DELUXE storage breaks more. Orig $249 $75 941-580-4460 W ALKER, DELUXE Folding, travel. Wheels front, sliders back. $25 989-473-2063 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 FA C IAL S PRAYMA C HINE Oxygenating skin treatmenT $69 941-763-2581 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 6120 BABY ITEMS C RIB/ C HAN G IN G TABLE Cherry finish with mattresses for both $150 518-763-9936 TRAVEL C RIB/MATTRE SS G rt Cd/Matt Only Used A Wk $125 253-678-9161 6125 GOLF ACCESSORIES 8 5 8C T O UR C lassic Irons graphite shafts; 7 clubs; new grips $70, OBO 443-466-1101 ASS T GO LF C lubs Price ea.; call for info. $20, OBO 443-466-1101 C LEVELAND DRIVER C lassic Graphite shaft; 10.5 degree; like new $50 443-466-1101 GO LF C LUB S Le f t-handed 1set x14 graphite 1 set adams steel plus misc. $200 860-754-4350 LEFT HAND C LUB S set woodsirons $80 786-306-6335 RAIN S UIT-LADIE S new, Fieldsheer, med in PG $15 941-347-7136 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 WARRIOR DRIVER 10 5d eg G raphite shaft w/hd cover $50, OBO 443-466-1101 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 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS TREADMILL PRO FORM 350S in good shape includes 4 weights $100 941-276-6191 TREADMILL Pro f orm lx 5 60 Speed, time distance folds. $150, OBO 941-390-6935 6130 SPORTING GOODS B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 C HEAP 6 pls. gun cabinet, glass sliding doors, can tex t pics $35 317-919-2223 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FI S HIN G P O LE 75 00 penn reel and pole $75 610-905-7757 HELMET, Ladies sm hal f m/c Brand new. Never used. $50 941-716-1558 S EAD OO WATER PR O PELLER New bombardier w/acces sories $200 941-391-6090 S LEEPIN G BA G w/ground pad. in PG $10 941-347-7136 SWIM BOARDS 2 b oar d s, lik e new, support adult or child. $15 941-575-7793 S WI SS ARMY KNIFE New au thentic WENGER Golf ProŽ $15 941-639-1517 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 10CLASSIFIEDS 6130 SPORTING GOODS WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS 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 1 3  KAYAK Malibu, Sit-on-top,many extras, ex.cond. $495 941-223-9800 BAIT CASTING R o d & R ee l s 2 items. Exc cond less than 50% of value. Left hand retrieve $125 941-639-5335 FLY BOX H an d ma d e oa k fl y b ox made from reclaimed pallet wood. Stainless steel hardware. $30 989-413-9396 G UN C A S E G un G uard double scoped rifle case. Exc Cond $70 941-639-5335 OUTRIGGERS con di t i on exce l lent $350, OBO 941-769-0792 6135 BICYCLES/ TRICYCLES 3 WHEEL BIKE w/lg. seat & baskets Great condition $149 517-232-1017 BI C Y C LE PUMP Pyramid Pro Exc. cond. $10 941-629-6374 BICYCLE WOMANS El ectra Townie 21 speed, perfect condition, white $350 941-743-0649 BI C Y C LE S 2 Diamondback 20 Ž BMX bicycles $40 each $40, OBO 941-474-4011 BICYCLES M an d W 26i n nee d tires and tubes all else good condition $30 941-662-5801 BIKE 2 WHEEL E xpens i ve Bik e Many features and gears $95 941-580-4460 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE M en  s 26Ž N ee d s Ti res $20 941-624-3091 BIKE RACK f or 2 BIKES TRUNK MOUNT $10 941-268-8951 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $185 941-257-5500 BIKE SC HWINN womans 7 speed 26Ž W/lights, mirror, ex. cond. $50 941-223-9800 FOLDING BIKES 3 Ni ce qua li ty great riding folding bikes each only $45 941-474-1776 GIANT SIMPLECOMFORT Cruiser Upright geometry alloy cln mens $125 941-544-0042 GIANT SIMPLE P e d a l F w d S tep Thru Comfort Cruiser 1sp alloy V Clean $125 941-544-0042 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 MOUNTAIN BIKE Vi ntage Hunter, hand welded frame. $60 941-769-2343 SUN RETRO S tep Th ru C om f ort Cruiser 3sp white walls large seat clean $50 941-544-0042 TOURING BIKES F ront Sh oc k 15 sp new tires cln mans and womans ea $45 941-544-0042 TREK HYBRID C RUI S ER Alloy Tall bars rack seat 24sp 700c cln mens $125 941-544-0042 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 TRICYCLE F o ldi ng tr ik e, 20 inch wheels white frame $250 941-391-4707 TRICYCLE OUTDOOR life trike f olding,white, 20Ž wheels $250 941-391-4707 6138 TOYS/GAMES LE GOS Harry Potter complete set 4841 $150 941-391-6090 6140 PHOTOGRAPHY/ VIDEO PR O JE C TI O N SC REEN bye Dalite 40x40 w/metal stand like new in box $35 941-214-8188 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 P OO L CO VER winder and new 14x28 cover $50 941-662-5801 6160 LAWN & GARDEN CHAIN SAW C ra f tsman 3 7 18Ž bar w/chain guard runs good $50 941-214-8188 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 FISH POND w i t h water f a ll 30 gallon, can be put in ground, exc. cond. $65 941-627-9201 LAWN MOWER cra f tsman hi wheel push runs great $65, OBO 941-564-6062 LAWN M O WER, C RAFT S MAN 21ŽHonda engine. Placida area $50 603-702-0221 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 W I C KER CO NVER S ATI O N set. 4 pieces for outdoor use. $200, OBO 941-766-0778 6170 BUILDING SUPPLIES DOOR LOCK MORTISE LEVER LOCK, NIB. $25 941-627-6780 DOORS INTERIOR$25 eac h 941-380-9212 S LIDIN G G LA SS D OO R S Track6 FT Excellent $225 786-306-6335 6190 TOOLS/ MACHINERY BUFFER WEN mo d e l 7000 car buffer $15 610-905-7757 GENERATOR COLEMAN P owermate 6250/5000. Used 1 week. $500 941-255-1832 GENERATOR P re d ator. 3200 watt, like new $225, OBO 941-626-8666 GRINDER NEIKO 6 i nc h grinder $40 610-905-7757 P O RT-A-P O WER $80 941-474-1776 PORTABLE GENERATOR Eli te series; 2000W; B&S engine $250 443-466-1101 P O RTER A PLANE 1 26 $90 941-764-0929 S TAPLER Makita Pneumatic Model AT1150A stapler plus 5000 1.5L staples. excellant condition. $175, OBO 941-441-6078 TABLE R O UTER Black & Decker $40 941-268-5067 TABLE S AW C ra f tsman f ull size 10Ž blade $225 941-764-0929 TABLE SAW D ewa l t 10Ž w / stand $250 941-268-5067 TOOL CABINETRED METAL 45 tall $75 941-423-9371 WEEDEATER STIHL M o d e l 38 $60 941-764-0929 6220 OFFICE/BUSINESS EQUIP./SUPPLIES 3 DRAWER D es k Li g h t  woo dŽ finish. Gd. Cond. $50, OBO 941-764-0222 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. T-CUP YORKIE MALE, 2.3oz, papers, Female Yorkie 6.9oz, no papers (941)-875-9126 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQ UARIUM 5 0 gallon tank only. $25 941-769-2343 BIRD C A G E Like new, Base on wheels 36Ž High 23Ž Wide 23Ž Deep $85 941-627-9201 D OG KENNEL large, up to 100lb dog, in PG $30 941-347-7136 D OG O R C AT C arriers/Beds 15Žwide 16Žtall 26Ždeep Like new $23 941-627-9201 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 APPLIANCES Refridgerator$115 Wash $85 941-661-0883 BLENDER KIT C HENAIDE WHITE LIKE NEW $20 941-429-1573 CO FFEEMAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 DI S HWA S HER WHITE works g reat $85, OBO 941-268-7571 6250 APPLIANCES CO UNTER MI C R O WAVE Almost new. Cost over $200. 2.2 black $75 941-391-6090 COUNTERTOP MICROWAVE Almost new In Punta Gorda $25 308-340-3447 DISH WASHER Whi te Whirlpool New condition \ $80 718-986-3608 ELECTRIC RANGE H otpo i nt bisque. Excellent condition $75 440-829-0245 FRID G E AND dishwasher sbyside white both work good $235, OBO 941-268-7571 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE WHIRLP OO L $25941-473-4828 MI C R O WAVE Whirlpool. New condition white under cabinet $60 718-986-3608 REFRI G ERAT O R side by side white works well $175, OBO 941-268-7571 T O A S TER O VEN & Turnable Waffle Iron In Punta Gorda $10 308-340-3447 WASHER & DRYER GE Whi te top load clean good condition $250, OBO 941-235-8357 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER G E 8YRS LOOK & RUN GREAT $399 941-587-8870 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 1 8 X1 8 -TILE-TAN 5 00 SQ .FT. $499 786-306-6335 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 AMERICAN FLAG 5 x 9 5 never flown-great shape-cotton sewn stars $25 941-445-5619 CO FFEE P O T Elec Farberware $22 941-496-9252 CO MPRE SSO R-MAXI MY S T hardly used-works good-bluemedical $10 941-445-5619 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 CUSHMAN TRUCK STAR hyd. dump bed, Kohler motor not running $499.00 863-444-0526 END TABLE Wi t h magaz i ne rack and lamp $30, OBO 941-474-4011 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G ENERAT O R 62 5 0 Watt Runs great,looks like new $425 941-627-4780 G E O R G E F O RMAN electric in/out grille $25 941-999-4176 G UN H O L S TER,BIAN C HI f its 357 never used tan $10 941 391-6377 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941391-6377 JABR C RUI S ER C ar/Hands Free Talking Like Nu w/Booklet $65, OBO 253-678-9161 LADDER 1 6  EXTENSION Aluminum NICE $65 941-268-8951 NEON WINDOW s i gn WE DE LIVERŽ $50 941-999-4176 O LD R O Y Rogers Horse $ 4 0 941-999-4176 6260 MISCELLANEOUS FOR SALE ORECK VAC CLEANER stop working $25 941-999-4176 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! P O UNDER PR O PANE C YLIDER HOSE ADAPTER tank full $40 941-391-6377 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 TABLE W/ C HAIR S 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 WOO D C ARVIN G kni f e set with accessories X-Acto in box like new $20 941-629-6374 ZBAR HEAVY DUTY D O UBLE CLOTHES RACK 4MOS ORIG $285 $175 941-587-8870 6265 FREE MERCHANDISE BAMBOOFREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED CASH paid wanted your broken or non running mowers. walk behinds only. cash paid 10$ and up call or t ext. north port port charlotte only $20 941-286-3119 WANTED : FLOATING DOCK plastic Also Bahama Shutters 239-258-2318 7000TRANSPORTATION 7020 BUICK 2016 BUICK VERANO $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 7030 CADILLAC 2006 C ADILLA C C T S $6 99 5. Leather, Full Power, Low Miles. 941-650-8715 Dlr 2009 C ADILLA C DT S $8,990. RED, 64K MI. 855-280-4707 DLR 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 200 1 C HRY S LER S EBRIN G $2,250 LXI Conv, Gold with Black Top, Looks/Runs Good. 111K mi, 941-505-5717 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMAGINABLEOPTION, NICESTINTHESTATE$6975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 200 5 F O RD MU S TAN G $6,950. Convertible, Silver, Auto, AC. 313-850-5887 Dlr 20 15 F O RD TAURU S S EL $14,900. Leather, Full Power. 313-850-5887 Dlr 20 14 F O RD MU S TAN G $17,500low 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 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 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 20 14 F O RD F OC U S 5 DOOR 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. 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 20 11 LIN CO LN MKZ $8,850. Hybrid, Leather. 313-850-5887 Dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2014 ACURA RLX $27,477 BLACK PEARL, 31K MI 855-481-2060 DLR 7147 AUDI 2011 AUDI Q520T $15,990.BLACK, 68K MI. 855-280-4707 DLR 2016 AUDI A6 $40,477 GLACIER WHITE, 3.0T 23K 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 3 BMW 3 S ERIE S $26,477 BLACK SAPPHIRE, 45K MI 855-481-2060 DLR 2014 BMW 5 SERIES $27,877 JET BLACK, 11K MI 855-481-2060 DLR 20 1 2 BMW 6 S ERIE S $31,950 ALPINE WHITE, 50K MI 855-481-2060 DLR 20 1 6 BMW 228 I $32,990. BLUE, CONV., 8,179 MI. 855-280-4707 DLR 7160 HONDA 2009 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 20 15 H O NDA C R-V, $25,477. WHITE DIAMOND, 18K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE,EX-L 36K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 7160 HONDA 2016 HONDA PILOT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 20 15 H O NDA PIL O T $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 2018 HONDA ACCORD $29,987 STEEL METALLIC 2.0 4,312 MI855-48 1-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L 31KMI 855-481-2060 DLR 20 17 H O NDA PIL OT $33,477 BLACK PEARL, EX-L, 7,832MI 855-481-2060 DLR 2016 HONDA PILOT $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 85 5-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2007 HONDA ACCORD EX-LLOADED, EXCCONDITION, REDUCED! MAKE OFFER.941-626-7682dlr 7163 HYUNDAI 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 7177 KIA 2012 KIA OPTIMA $9,950. Auto, AC. 941-650-8715 Dlr 2014 KIA SOUL PLUS, $14,000. 1 owner, loaded, 25k miles,rear camera, leather, roof rack, 2.0 4cyl, 35MPG, Extra Clean, List new $24,800 Dave Venice, 941-549-9987 Dlr 7178 LEXUS 2008 LEXUS LS 460L $10,990. BLACK, NAV, 172K MI. 855-280-4707 DLR 200 4 LEXU S RX330 $11,990. SAVANNAH, 69K MI. 855-280-4707 DLR 2011 LEXUS ES 350 $15,990. WHITE, 65K MI. 855-280-4707 DLR 2011 LEXUS RX 450H $16,990. SILVER, WS,, 88K MI. 855-280-4707 DLR 2014 LEXUS CT 200H $20,990. BLACK, NAV, CERT 37K MI. 855-280-4707 DLR 2014 LEXUS ES 300H $24,990. SILVER, NAV, CERT 52K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 200 T $28,911. BLACK, NAV, CERT 19K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 2016 LEXUS ES 350 $30,911. BLUE, NAV, CERT 25K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 20 14 LEXU S I S 2 5 0C $33,990. BLACK, NAV, CERT 33K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $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 20 15 LEXU S L S -4 60 L $49,990. BLACK, NAV, CERT, 48K MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCONDITION, REDUCED, MAKEOFFER941-626-7682 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) 1988 MERCEDES-BENZ A NTIQUE PARTIALLY restored 560SEC $9500 941-627-4780

PAGE 23

The Sun /Thursday, March 29, 2018 www.yoursun.com E/N/C Page 23 11 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 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 200 1 T O Y O TA SO LAR A $4,400 V6, Convert, Leather, New top, 119k miles, Ex. cond. Needs nothing. 401-683-2105 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 1941 PLYMOUTH-COUPE $12,000 SHOW QUALITY 941-999-7872 F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED 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 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 TIRE S 2 20 5/ 60 /15 tires 1 with rim $35 each $35, OBO 941-474-4011 W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 TRU C K T O PPER Fiberglass 5x7.....nice. $75 941-7692343 TRUCK TOOL BOX. KOBALT. FULL SIZE Low profile, aluminum. Like New! $125, OBO 540-539-7592 TRU C K T OO L B O X Kobalt f ull size Low profile, alum. Like new. $125 OBO 540-539-7592 TAIL G ATE VENTED, f or Dodge Truck, Excellent Condition, Used very little $35 941-627-9201 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 20 17 H O NDA O DY SS E Y $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ram p 941-870-4325 7290 VANS 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2000 F O RD RAN G ER XLT $8,000FIRM! 4 dr, 28K, has Cap, new tires, pwr brakes, steering, locks. Cruise Control, CD, like new! 941-828-1014 2009 T O Y O TA 4-RUNNER $13,990. SILVER, 177K MI. 855-280-4707 DLR 20 1 3 F O RD F-15 0 S / C $19,800. 4x4, FX-4, 76K 313-850-5887 Dlr 20 15 T O Y O TA TA CO MA $25,677. SUPER WHITE, 31K MI. 855-481-2060 DLR 20 15 C HEVY CO L O RAD O $28,950. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 3500D $32,950. WHITE, 20K 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 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K 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, 71k mi, V6, tow Pkg, leather, navi, moon roof, all power, new tires, auto., cold A/C. Dave Venice 941-549-9987 Dlr 20 17 H O NDA HR-V $20 800 Navigation, Loaded. 941-650-8715 Dlr 2017 JEEP CHEROKEE LIMITED $22,500, Fact Warr. 15,400 Mi, white/tan lthr, chrome wheels, Extra Clean, Auto, Rear Camera, New Cond.. Justin Venice, 941-350-7544 Dlr 2014 BMW X1, $22,500 SUV/Ultimate pkg. All Options, 28,400 mi, Navi, Rear Camera, Leather, Roof, new Condition, 1 owner, list new for $44K Justin Venice, 941-350-7544 Dlr 20 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 23.2 HURRICANE 200 2 Stroke Yamaha, All New Cushions, New Guages, New 12` Minn-Kota Talon. $13,500. 734-637-3526 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 18 2013 TRACKER NEWBIMINI, FF W/ GPS, 150HP MERC4 STROKEW/ LESSTHEN50 HOURS. LOTSOFEXTRAS!!! TRAILER. $16,500 OBO941268-1581 OR941-787-4565 7331 SAILBOATS 23 SAN JUAN 2009 8HP 4 Stroke Yamaha, Autohelm & MORE! $4,900 941-637-9233 7333 MISC.BOATS 1 6  G HEENEE B O AT with bait well. $475 Call after 6pm. 941-637-1731 8 ACHILLES RIB PUMP OARS ANCHOR INCLUDED $295 941-380-6935 1 9  S EARAY 1 9 7 8 inboard Mer cruiser. Engine and outdrive overhauled. Seats rebuilt. Twin axle trailer sold separately. $490, OBO 941-474-0958 7334 OUTBOARD/ MARINE ENGINES OUTBOAED MOTOR 6HP Johnson 2001 Short Shaft Runs Good $500 Firm 941-473-4035 7338 MARINE SUPPLY & EQUIP. M O T O R LIFT SS with tackle. Like new $200 941-697-0940 A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 TROLLING MOTOR Mi n i K ota 35, 17lb trust $45 941-268 5067 GRILL MAGNA MARINE LIKE NEW CHARCOAL GRILL $50 941-764-9212 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $25 941-697-0940 BOAT DAVITS T wo post mounted davits. 1500 pound $ $400 585-734-1141 7339 CANOES/KAYAKS 1 2  KEEW O A 2 ADJ SEAT PADDLE MOTOR MT $295 941-380-6935 QUEST s i t on top K aya k i nc l seat, paddle and lifejacket. $300 941-830-8052 1 3  S UND O LPHIN S eats 3 oars,wheel dolly, roof pads $225, OBO 941-769-3475 7341 TRAILER & ACCESSORIES TRAILER HIT C HE S Fits Lincoln/mercury and Volvo $45, OBO 941-474-0958 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT TRAILER to 1 6 /15 00 # j ack winch sparenice $325 941-380-4713 B O AT TRAILER G alvanized. Double axle. Gd Cond. $500, OBO 941-474-0958 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 1 99 7 HARLEY S portster C us tom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 7361MOTORCYLCE ACCESS. INDIAN M O T O R C Y C LE Desert, tan leather driver back rest $150. & passenger back rest. $250 401-683-2105 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 Lookingfor Adventure? Findit inthe Classifieds 2013 LEXINGTON 283 TS, Class B+, 3 slides, $55,000 Call 941-505-2820 7382 RV/CAMPER PARTS TRA C K S TAR RV S atellite sys tem Dish or Direct TV $150, OBO 941-255-3338 range. These roads are old railroad grades, so theyre straight, and with very few crossroads. So, unless you want 8-plus miles, plan an out-and-back run. Most of the time the marl is in pretty good shape, but you do have to watch for rocks. If you plan to run the marl roads I would suggest getting a map “rst. Maps are usually at the kiosk when you enter The Webb. You can also “nd them online. My favorite marl roads are Seaboard Grade heading north, between Tram Grade and Bermont Road (access is from Tram Grade). This road is just over 3 miles long and its shady. The road has very few rocks and theres cows. Just watch out for the patties. Another favorite, especially if its cold but not windy, is Oilwell Grade heading south, between Tuckers Grade and the back side of Webb Lake. This road is about 2.5 miles long, much of which is open “eld. When its cold, the sun feels great. When its hot, I pick another road. If you are like me and you like to explore, leave the marl road behind and jump on just about any buggy trail or “re line. This time of year is great for exploring. Surfaces run the gamut from grass and sugar sand to good old-fashioned dirt. In the summer, these areas are typically underwater. There are two marked hiking trails that Ive run before out at The Webb, and there are probably more that Ive missed. Each trail is about a mile in length and wellmarked. I found one on Tuckers Grade just past Seaboard Grade where the cattle grate and fence is. The other trail was off Oilwell Grade at the northern end. It was called the ”ag pond trail and, yes, it looped a ”ag pond. If you venture out to The Webb, make sure to take in all it has to offer. I often see deer, and red-cockaded woodpeckers are often active in the mornings. Many wild”owers are in bloom, too. BabcockWebb is open daily from 90 minutes before sunrise to until 90 minutes after sunset year round. The cost to enter is $3 per person or $6 per vehicle. If you “nd like me, youre spending a lot of time at The Webb, invest in an annual pass „ which is a bargain at $27.50. Annual passes can be obtained online at MyFWC.com or at any location that sells Florida hunting and “shing licenses. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u”.edu or 941-764-4346.BETTYFROM PAGE 1 exert much more energy. Youll put more stress on the knees, and the upper leg muscles will tire more quickly. The other end of the spectrum is to ride in a very low gear but spin at a very high cadence. The bike moves slower, because our legs are ”opping up and down it can affect our balance, and energy expenditure is transferred from the legs to the heart. So what is the optimum cadence? Every rider differs, but a ballpark “gure based on studies says we are most comfortable between 80 and 90 revolutions of the pedals per minute. This is where gears come into play. By shifting gears, we keep the cadence in our comfort zone and enjoy longer, faster rides without tiring. Example: Riding in Charlotte County is pretty much a ”at surface and most of it can be done in one gear. But those mountains we have here (OK, we call them bridges) can demonstrate the usefulness of gears. Starting up a bridge, without shifting gears, it gets progressively harder to pedal. Shift down a gear or two and the cadence remains the same, the energy required is steady and the bridge passes beneath our wheels without a problem. The same effect is felt when riding into a headwind. Shift down a gear and the wind isnt quite as much of a burden. Riding downhill or with a tailwind? Shift up to a higher gear to keep the cadence in the comfort zone. More experienced riders will have devices on the bike that tell them exactly what their cadence is at any speci“c time. If you ride with them, you may see them shifting frequently as they endeavor to hold a speci“c cadence. But without that equipment, just the feel of the cadence can be the measuring stick. The perfect cadence will be the one thats most comfortable. Shift up or down to stay at that comfort level. As with any improvement, it takes practice. Start by shifting gears while riding to get a sense of the change in effort and cadence. As you “nd that perfect cadence, try a bridge, headwind or ride the parking garage in Punta Gorda. Soon changing gears will be second nature. Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@hotmail.com or 941-626-3285.COURTFROM PAGE 1 very humbling, but if you absorb these little points and skills it makes you that much better. In closing this week, after all the favorable comments I have received and some I couldnt possibly ask Josh to print, I will tell you this: Only free men own guns, and those who beat their guns into plowshares will plow for those who dont. Thank you, my readers, for your wonderful support and comments „ and as always, safe shooting. Billy Carl is an NRA-certi“ed “rearms instructor and is available for individual instruction in “rearms safety and concealed carry classes. Contact him at 941-769-0767 or through J&J One Stop Gun Shop at 2324 Tamiami Trail, Port Charlotte, or 941-979-5008.BILLYFROM PAGE 2 KEEPINFORMED!Log onto www.sunnewspapers.net for breaking news.CLASSIFIEDS/OUR TOWN OUTDOOR LIVING

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, March 29, 2018 12OUR TOWN OUTDOOR LIVING Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321 adno=50530982

PAGE 25

The News Wire Thursday, March 29, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Robots predict how youll spend your pointsA growing number of credit card companies are using artificial intelligence software to convince customers to use their credit card points in a certain way. See page 4 TOPEKA, Kan. „ Kansas plans to conduct a full audit of a water parks inspection records before it reopens this spring, a state of“cial said Wednesday, after criminal charges were “led over the decapitation of a 10-year-old boy on the worlds tallest waterslide there in 2016. The state Department of Labor said it will review reports from daily inspections of rides by park staff at the Schlitterbahn park in Kansas City, Kansas, before it is scheduled to reopen May 25 for its annual season. A state law enacted last year after Caleb Schwabs death requires amusement parks to keep daily reports on their rides and to give them annual inspections. A grand jury has issued indictments with multiple criminal charges against the park; the construction company that built the giant waterslide; former park operations director Tyler Austin Miles; the rides co-designer, John Timothy Schooley, and a co-owner of Schlitterbahn Waterparks and Resorts, Jeffrey Wayne Henry. Henry, Schooley and the construction company face one felony count of second-degree murder, and Miles and the park, one count of involuntary manslaughter, over Calebs death. The raft the boy was riding on the 17-story Verruckt ride went airborne and hit an overhead loop. State law allows parks to have their own staff do daily inspections and to have private inspectors do the annual inspections, rather than state inspectors. The inspectors doing the annual reviews must be either licensed engineers with two years experience with amusement rides, have “ve years experience in inspecting rides or have been certi“ed by one of three industry groups. Hersh said the audit will show whether the park has been conducting the required inspections and maintaining proper records on them as it prepares to reopen for the sesason. They will have a notebook full of inspections,Ž she said. Schlitterbahn spokeswoman Winter Prosapio said in a statement Tuesday that the latest indictment against Henry, Schooley and the construction company is “lled with information that we fully dispute.Ž The company also posted a statement on its website that all park attractions are thoroughly inspected dailyŽ by supervisors and managers. Also, it said, before the park opens for the season, each ride has a thorough internal review and an inspection from an independent third party.Ž The statement said the parks insurance provider also conducts annual inspections. WASHINGTON „ The Justice Departments internal watchdog said Wednesday it will examine Republican complaints of FBI misconduct in the early stages of the Russia investigation. Inspector General Michael E. Horowitzs investigation comes at the request of Attorney General Jeff Sessions and congressional Republicans. They have been urging his of“ce to review whether FBI and Justice Department of“cials abused their surveillance powers in using information compiled by a former British spy and paid for by Democrats as part of the basis to justify monitoring a former campaign adviser to Donald Trump. Horowitz said his of“ce will look at those claims, as well as communications among the spy, Christopher Steele, and Justice Department and FBI of“cials. Republicans have been fuming about they see as bias within the FBI, while Democrats say the surveillance abuse allegations are designed to undermine special counsel Robert Muellers sprawling investigation into the Trump campaigns ties to Russian meddling in the 2016 election. Horowitzs review comes weeks after Republicans on the House intelligence committee released a declassi“ed memo that detailed the use of political opposition research to obtain a warrant to monitor Carter Page, the former adviser to Trumps campaign. The GOP memo describes the departments use of information compiled by Steele in obtaining a secret warrant to monitor Pages communications. Steeles anti-Trump research was paid for by Democrat Hillary Clintons campaign and the Democratic National Committee. As the Republicans suggested the FBI may have conspired against Trump, Democrats countered with their own memo that said the FBI only made narrow useŽ of that research. Sessions referred the Republican complaints to the inspector generals of“ce, a move that enraged Trump, who denounced it as disgracefulŽ and said Sessions should have ordered his own investigation. Sessions insisted he had taken the appropriate step. The new investigation comes as the FBI is already under intense political pressure. Horowitzs of“ce has been examining for more than year the FBIs handling of the Hillary Clinton email investigation, an inquiry focused not only on speci“c decisions made by FBI leadership but also on news Kansas to audit water park where boy was decapitatedJustice watchdog probes charges of FBI abuse in Russia caseBy JOHN HANNAASSOCIATED PRESSBy SADIE GURMAN and MARY CLARE JALONICKASSOCIATED PRESS RUSSIA | 2 AP FILE PHOTOIn this July 9, 2014, photo, ride designer Jeery Henry looks over his creation, the worlds tallest waterslide called VerrucktŽ at Schlitterbahn Waterpark in Kansas City. The Kansas City Star reports that Schlitterbahn Waterparks and Resorts co-owner Henry was arrested Monday in Cameron County, Texas. AP PHOTOIn this photo provided on Wednesday by Chinas Xinhua News Agency, North Korean leader Kim Jong Un, left, and Chinese President Xi Jinping shake hands in Beijing, China. The Chinese government conrmed Wednesday that North Koreas reclusive leader Kim went to Beijing and met with Chinese President Xi in his rst known trip to a foreign country since he took power in 2011. The ocial Xinhua News Agency said Kim made an unocial visit to China from Sunday to Wednesday. Secret summitBEIJING „ With smiles and “rm handshakes, North Korea and China used a surprise summit this week to show that despite recent tensions, Pyongyang still has a powerful backer and Beijing will not be sidelined in discussions about the fate of its unpredictable neighbor. North Korean leader Kim Jong Uns secretive talks with Chinese President Xi Jinping in Beijing „ which were not con“rmed until after his return home „ appear aimed at improving both countries positions ahead of Kims anticipated meetings with South Korean President Moon Jae-in and U.S. President Donald Trump in the coming weeks. A key objective for Beijing is to reassert its relevance to the talks, from which it has been excluded. China has appeared increasingly shut out as its relations with the North deteriorated and Pyongyang reached out to Seoul and Washington. Kim Jong Uns visit shows that China is not marginalized, but playing a leading role. This saves China a lot of face,Ž said Pang Zhongying, a North Korea expert at Renmin University in Beijing. North Korea once again is taking advantage of China,Ž Pang said. It plays the China card, showing South Korea and the U.S.: China is still my ally.Ž Of“cial reports from both countries on Wednesday depicted in effusive terms warm ties between the leaders in an effort to downplay recent tensions over Kims development of nuclear weapons and long-range missiles. In the reports, Kim reaf“rms the traditional friendship between the two countries as if nothing had ever happened, when the relationship had plummeted to unprecedented lows,Ž said Bonnie Glaser, an Asia expert at the Center for Strategic and International Studies. Ties in recent months have frayed as China supported tougher U.N. sanctions on North Korea and suspended coal and iron ore imports. Pyongyang last year seemingly sought to humiliate Beijing by timing some of its missile tests for major global summits in China. Kim made the visit to China at Xis invitation, Chinas of“cial Xinhua News Agency said, in his “rst trip to a foreign country since he took power in 2011. Xinhua said the trip ran from Sunday to Wednesday but appeared to include travel time from Pyongyang on the special armored train that Kim traveled on, which secretly arrived in Beijing on Monday and left Tuesday afternoon. Rumors of Kims presence began circulating on Monday night, with the spotting of his special train, Chinese security teams and of“cial delegations at the border city of Dandong and various points in Beijing. Although China sought to keep Kims visit secret, and described it Wednesday as unof“cial,Ž it accorded him full honors due to a head of Kim, Xi portray strong ties after North Korea leaders China tripBy GILLIAN WONG and KIM TONG-HYUNGASSOCIATED PRESSORLANDO, Fla. „ Jurors deliberated Wednesday whether the widow of the Orlando nightclub shooter lied to the FBI and helped her husband in the attack that killed 49 people or was an abused wife who knew nothing of his plans. Noor Salman, 31, is charged with obstruction and providing material support to a terrorist organization. She faces up to life in prison if convicted of all charges. Prosecutors said Salman and Mateen scouted out potential targets together „ including Disney Worlds shopping and entertainment complex „ and she knew he was buying ammunition for his AR-15 in preparation for a jihadi attack. In the hours after the shooting, she lied to the FBI about the number of guns her husband had and his internet use, which included watching beheadings and visiting Islamic State group websites. She does not have to be his equal in the attack, and in fact she is not,Ž Assistant U.S. Attorney Sara Sweeney said. Defense attorneys described Salman, who was born in California to Palestinian parents, as a simple woman with a low IQ. She was abused by her husband, who cheated on her with other women and concealed much of his life from her, they said.Jurors begin deliberations in trial of Pulse shooters wifeBy TAMARA LUSHASSOCIATED PRESS SUMMIT | 2 PULSE | 2 AP FILE PHOTOIn this Nov. 30, 2016, photo, artwork and signatures cover a fence around the Pulse nightclub, the scene of a mass shooting in Orlando. Noor Salman is accused of aiding and abetting her husband, Omar Mateen, in the 2016 attack that left 49 people dead.

PAGE 26

Page 2 www.yoursun.com The Sun / Thursday, March 29, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTSunny and pleasant A moonlit skyHIGH 85 LOW 630% chance of rain 5% chance of rainSome sunshine giving way to clouds85 / 6510% chance of rain FRIDAY GULF WATER TEMPERATURECloudy with a shower or thunderstorm82 / 6255% chance of rain SATURDAYSome sun with a thunderstorm in spots85 / 6145% chance of rain SUNDAYMostly sunny and pleasant86 / 6315% chance of rain TUESDAYSome sun, a shower or t-storm in the area85 / 6340% chance of rain MONDAY 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 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 VENICE627285868580Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.53Ž Normal month to date 2.99Ž Year to date 3.17Ž Normal year to date 7.22Ž Record 1.90Ž (1987) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.48Ž Normal month to date 3.45Ž Year to date 2.12Ž Normal year to date 8.13Ž Record 1.90Ž (2011) High/Low 84/53 Normal High/Low 82/59 Record High 91 (1980) Record Low 38 (2013) High/Low 79/55 High/Low 81/59 Normal High/Low 78/59 Record High 89 (1998) Record Low 42 (2013)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 75 65 pc 75 55 t Bradenton 81 65 s 80 65 pc Clearwater 80 66 s 79 65 pc Coral Springs 81 69 pc 84 68 pc Daytona Beach 83 64 s 84 63 c Fort Lauderdale 79 71 pc 82 70 pc Fort Myers 86 64 s 87 66 pc Gainesville 86 61 pc 79 57 t Jacksonville 84 61 pc 76 54 t Key Largo 79 72 pc 80 69 pc Key West 81 73 pc 82 72 pc Lakeland 86 62 s 85 62 pc Melbourne 84 67 s 86 65 pc Miami 81 70 pc 83 69 pc Naples 83 66 s 83 67 pc Ocala 85 58 s 83 56 t Okeechobee 82 62 s 85 64 pc Orlando 86 63 s 88 64 pc Panama City 78 61 pc 74 52 pc Pensacola 77 57 t 77 51 pc Pompano Beach 79 70 pc 82 69 pc St. Augustine 81 62 pc 79 58 t St. Petersburg 82 66 s 82 64 pc Sarasota 81 64 s 81 64 pc Tallahassee 78 62 pc 77 51 r Tampa 83 65 s 82 63 pc Vero Beach 83 63 s 86 64 pc West Palm Beach 80 69 pc 83 67 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 2:04a 9:21a 3:30p 9:13p Fri. 3:00a 9:53a 3:47p 9:59p Today 12:41a 7:37a 2:07p 7:29p Fri. 1:37a 8:09a 2:24p 8:15p Today 12:44p 6:12a --5:57p Fri. 12:27a 6:47a 1:10p 6:49p Today 2:36a 9:50a 4:02p 9:42p Fri. 3:32a 10:22a 4:19p 10:28p Today 12:22p 6:16a 11:52p 6:08p Fri. 12:39p 6:48a --6:54p SE 10-20 2-4 Light SSE 12-25 3-5 ModerateFt. Myers 86/64 sun none Punta Gorda 86/60 sun none Sarasota 81/64 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 6:08 p.m. 6:16 a.m. Friday 7:09 p.m. 6:58 a.m. Today 7:23 a.m. 7:44 p.m. Friday 7:21 a.m. 7:45 p.m. Today 4:38a 10:51a 5:04p 11:17p Fri. 5:26a 11:38a 5:51p ---Sat. 6:14a 12:03a 6:38p 12:26p Monterrey 89/59 Chihuahua 76/42 Los Angeles 79/58 Washington 78/62 New York 54/50 Miami 81/70 Atlanta 73/56 Detroit 50/31 Houston 83/59 Kansas City 51/30 Chicago 47/31 Minneapolis 43/29 El Paso 75/51 Denver 51/28 Billings 44/31 San Francisco 75/51 Seattle 56/45 Toronto 47/33 Montreal 50/38 Winnipeg 26/5 Ottawa 48/34 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: 03/29/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 64 40 s 71 45 s Anchorage 37 24 pc 36 21 pc Atlanta 73 56 c 68 44 pc Baltimore 72 60 c 65 37 pc Billings 44 31 pc 52 17 c Birmingham 73 51 t 68 42 pc Boise 59 39 pc 64 44 pc Boston 55 47 c 60 37 r Buffalo 52 37 r 44 32 pc Burlington, VT 54 42 r 50 29 r Charleston, WV 74 49 sh 49 36 r Charlotte 78 63 c 76 44 pc Chicago 47 31 r 50 36 pc Cincinnati 63 40 r 51 35 pc Cleveland 54 33 r 43 32 pc Columbia, SC 84 64 pc 78 47 pc Columbus, OH 64 37 r 50 32 pc Concord, NH 55 44 c 59 32 r Dallas 73 47 pc 72 56 s Denver 51 28 sf 62 35 pc Des Moines 48 29 c 54 42 pc Detroit 50 31 r 50 33 pc Duluth 37 18 s 32 14 c Fairbanks 33 15 sn 31 10 pc Fargo 39 16 pc 29 11 sn Hartford 57 47 r 61 36 r Helena 50 34 pc 49 23 c Honolulu 83 68 pc 83 70 s Houston 83 59 sh 80 57 s Indianapolis 55 35 r 51 34 pc Jackson, MS 70 50 t 69 44 pc Kansas City 51 30 pc 58 44 pc Knoxville 74 52 t 58 39 sh Las Vegas 79 58 s 82 61 s Los Angeles 79 58 s 81 57 pc Louisville 66 43 r 56 38 pc Memphis 66 46 r 63 45 pc Milwaukee 44 29 pc 47 34 pc Minneapolis 43 29 pc 42 28 c Montgomery 79 56 t 73 45 pc Nashville 68 47 t 62 38 pc New Orleans 76 59 t 77 58 pc New York City 54 50 c 62 40 r Norfolk, VA 78 63 pc 72 45 r Oklahoma City 54 35 pc 64 47 s Omaha 48 32 c 56 44 pc Philadelphia 67 58 c 64 39 r Phoenix 85 61 s 90 64 s Pittsburgh 62 38 r 45 30 c Portland, ME 49 40 c 57 34 r Portland, OR 61 43 pc 61 45 c Providence 59 48 c 61 39 r Raleigh 80 60 pc 74 42 pc Salt Lake City 59 44 pc 66 47 pc St. Louis 50 36 r 56 42 pc San Antonio 85 53 s 78 56 s San Diego 72 57 pc 73 57 pc San Francisco 75 51 s 72 53 pc Seattle 56 45 c 57 43 c Washington, DC 78 62 pc 67 42 pc Amsterdam 48 39 sh 54 37 pc Baghdad 100 65 c 76 57 s Beijing 67 42 s 67 48 s Berlin 47 32 pc 52 38 pc Buenos Aires 84 60 s 85 62 s Cairo 71 57 pc 73 55 pc Calgary 31 11 c 16 3 sn Cancun 86 75 pc 87 72 pc Dublin 44 37 t 45 37 sh Edmonton 18 4 pc 14 -7 pc Halifax 48 34 c 48 37 r Kiev 37 33 sf 43 35 r London 48 40 r 48 40 r Madrid 60 41 pc 52 38 sh Mexico City 81 53 pc 74 48 t Montreal 50 38 c 47 27 pc Ottawa 48 34 sh 43 25 c Paris 53 42 pc 53 39 sh Regina 16 -9 c 9 -4 sn Rio de Janeiro 88 75 s 88 75 s Rome 64 54 pc 64 52 r St. Johns 38 30 i 40 31 pc San Juan 81 72 s 81 72 s Sydney 82 68 s 84 70 s Tokyo 70 50 s 60 46 s Toronto 47 33 r 46 29 c Vancouver 50 42 sh 53 39 c Winnipeg 26 5 c 20 3 snHigh ...................... 87 at McAllen, TXLow ........................... 9 at Gould, CO(For the 48 contiguous states yesterday)68Edgemont, Md., received 36 inches of snow on March 29, 1942. That is the greatest 24-hour snowfall in Marylands history. Q: What classic “ lm featured a Kansas twister?A: The Wizard of Oz 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 85/63 85/61 86/62 86/63 86/63 87/62 85/61 84/61 86/61 83/65 81/65 80/68 81/65 86/64 85/63 86/60 86/63 87/62 86/62 86/63 86/63 86/62 85/62 82/66 85/63 78/67 80/65 81/65 87/62 82/64 80/65 86/62 81/64 80/66 79/67 84/64 84/65 84/64 media leaks. That investigation formed the basis for the “ring of former Deputy Director Andrew McCabe. That inspector generals report has not been released but is expected out soon. Some Republicans praised Horowitzs latest move, including Senate Judiciary Chairman Chuck Grassley, R-Iowa, who has criticized the process for obtaining secret surveillance warrants and had sought an inspector general review. Federal surveillance authority is an important tool to combat terrorism and keep Americans safe, but it must be used by the book in order to protect the constitutional rights and civil liberties of all Americans,Ž he said Wednesday. Democrats have said the investigations are a waste of money and time. It is a shame that the inspector general has to devote resources to investigate a conspiracy theory as fact-free, openly political, and thoroughly debunked as the presidents so-called FISA abuse,Ž said New York Rep. Rep. Jerrold Nadler, the top Democrat on the House Judiciary Committee. He said the review would show the FBI acted appropriately. Under pressure from lawmakers to move more quickly, FBI Director Christopher Wray said Tuesday that he has now assigned 54 FBI staff to collecting documents for separate congressional investigations into the Justice Department initiated by the House Judiciary panels Republicans. The staff, he said, are working from 8 a.m. to midnight.RUSSIAFROM PAGE 1 Attorney Charles Swift said there was no way Salman knew that Mateen would attack the Pulse nightclub because even he didnt know he would attack the nightclub until after he went to the Disney Springs complex. Its a horrible, random, senseless killing by a monster,Ž Swift said. But it wasnt preplanned. The importance to this case is that if he didnt know, she couldnt know.Ž He said Salmans confession was coerced and she signed it because she was tired and feared losing her young son. The statement said in part that the last two years, Omar talked to me about jihad.Ž Swift said Salman wasnt an extremist, and thus not capable of such a discussion. She still looks at Hello Kitty and romance novels,Ž he said. Jurors asked to review the statement a couple of hours into their deliberations and a judge printed off copies for them. Before the trial, defense attorneys unsuccessfully argued that the statement should be tossed. The jurors also asked a question about an index of evidence and about the wording on one of the charges Salman faces. The judge refused to provide an index but did clarify the wording. Jurors deliberated for a few hours before going home. They will resume discussions Thursday morning. During the trial, prosecutors said Salman advised Mateen to lie to his mother when she inquired of his whereabouts on the night of the shooting. They said Mateen, who was born in New York to Afghani parents, intended to attack Disney Worlds shopping and entertainment complex by hiding a gun in a stroller but became spooked by police and instead chose the nightclub as his target. Sweeney showed surveillance video of the Disney Springs complex that captured Mateen walking near the House of Blues club in the hours before the Pulse attack. In it, he looks behind him at police of“cers standing nearby before deciding to leave. He had to choose a new target,Ž she said. Sweeney said Salman knowingly engaged in misleading conductŽ when she spoke to the FBI in the hours after the attack. She claimed her husband didnt use the internet in their home, but he did. She told investigators that Mateen had deactivated his Facebook account in 2013, but investigators found that he had an account up until the month of the shooting „ and was friends with his wife. She said her husband only had one gun when he had three, and that he wasnt radicalized. Mateen, who had pledged allegiance to the Islamic State group, was killed by police in the hours after the Pulse shooting.PULSEFROM PAGE 1 state, including a formal welcoming ceremony and troop review at the Great Hall of the People in central Beijing. Xi and his wife, Peng Liyuan, also hosted a banquet for Kim and his wife, Ri Sol Ju, and they watched an art performance together, Xinhua said. We speak highly of this visit,Ž Xi told Kim, according to Xinhua. For China, the visit also projects to its public that Xi is “rmly in charge of steering Beijings relations with North Korea in a way that favors Chinas interests. Here is Xi Jinping saying, Dont worry, everything is going to be great,Ž Glaser said. Trump tweeted Wednesday that he had received a message from Xi saying that his meeting with Kim went very wellŽ and that Kim looks forward to his meeting with me.Ž For years and through many administrations, everyone said that peace and the denuclearization of the Korean Peninsula was not even a small possibility,Ž he tweeted. Now there is a good chance that Kim Jong Un will do what is right for his people and for humanity. Look forward to our meeting!Ž Ahead of the planned meeting, however, satellite images of North Koreas main nuclear site indicated it has begun preliminary testing of an experimental light water reactor and possibly brought another reactor online. Both could be used to produce the “ssile materials needed for nuclear bombs. According to Janes Intelligence Review, the experimental reactor could become operational with little warning later in 2018 or in 2019.Ž In a separate report on 38 North, a website that specializes in North Korea news and analysis, experts said images of the other reactor suggest it was brought into operation very recently. That would mean North Korea has resumed production of plutonium presumably for its nuclear weapons program,Ž it said. Analysts say Kim would have felt a need to consult with China ahead of summits with Moon and Trump. His famously reclusive father, Kim Jong Il, made his “rst visit to China as North Korean leader in May 2000, reportedly to consult with the Chinese leadership ahead of his summit with South Koreas then-leader, Kim Dae-jung. China would not want Kim Jong Uns “rst foreign meeting to be with someone other than Xi. This is China asserting its regional hegemony and in”uence, saying, Hey, you talk to me “rst,Ž said Michael Kovrig, senior adviser for Northeast Asia at the International Crisis Group. In video aired by Chinas state broadcaster China Central Television, Kim appeared reserved and collected as he sat at a long table across from Xi. Kim wore horn-rimmed glasses and was shown jotting down notes and speaking in a calm manner. In contrast, while meeting with South Korean envoys earlier this month, Kim was shown by his state media frequently smiling, bursting into laughter, proposing toasts and waving at departing limousines. Kim was described by Xinhua as saying that his country wants reconciliation and cooperationŽ with South Korea, with which it is technically still at war. He also said North Korea is willing to hold a summit with the United States, according to Xinhua. North Korean state media, however, didnt carry Kims comment about his plans to talk with the United States. The North has yet to of“cially con“rm its interest in a summit between Kim and Trump. North Koreas of“cial Korean Central News Agency published Kims personal letter to Xi, dated Wednesday, in which he said he was satis“ed that the leaders con“rmed their uni“ed opinionsŽ on mutual issues.SUMMITFROM PAGE 1 AP PHOTOIn this image taken from video footage from Wednesday by Chinas CCTV via AP Video, North Korean leader Kim Jong Un, left, and his wife Ri Sol Ju wave from a car as they bid farewell to Chinese counterpart Xi Jinping and his wife Peng Liyuan in Beijing.

PAGE 27

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 3 NATION ALMANACToday is Thursday, March 29 the 88th day of 2018. There are 277 days left in the year. Today in historyOn March 29, 1943 World War II rationing of meat, fats and cheese began, limiting consumers to store purchases of an average of about two pounds a week for beef, pork, lamb and mutton using a coupon system. (The Associated Press noted, From the customer viewpoint, the unrationed oasis of food will be the restaurant or other public eating place.Ž) On this dateIn 1638 Swedish colonists settled in present-day Delaware. In 1867 Britains Parliament passed, and Queen Victoria signed, the British North America Act creating the Dominion of Canada, which came into being the following July. In 1936 German Chancellor Adolf Hitler claimed overwhelming victory in a plebiscite on his policies. In 1962 Jack Paar hosted NBCs TonightŽ show for the final time. (Johnny Carson debuted as host the following October.) In 1973 the last United States combat troops left South Vietnam, ending Americas direct military involvement in the Vietnam War. Todays birthdaysAuthor Judith Guest is 82. Former British Prime Minister Sir John Major is 75. Comedian Eric Idle is 75. Comedian-actress Amy Sedaris is 57. Model Elle Macpherson is 55. Rock singer-musician John Popper (Blues Traveler) is 51. Actress Lucy Lawless is 50. International Tennis Hall of Famer Jennifer Capriati is 42. Actress Megan Hilty is 37. Bible verse Faithful is he that calleth you, who also will do it.Ž „ I Thessalonians 5:24. Cheer up! God has His hand on you and is not going to leave you stranded. He who hath begun a good work in you will continue. WASHINGTON „ President Donald Trump on Wednesday “red David Shulkin, the embattled head of the Department of Veterans Affairs, the latest high-pro“le ouster to roil the White House. In a tweet, the president named Dr. Ronny L. Jackson, the chief White House physician, as the next VA secretary. Until Jackson can be con“rmed, the acting head of the agency will be Robert Wilkie, the undersecretary for personnel at the Defense Department, Trump tweeted. Shulkin has been besieged by allegations of ethical lapses coupled with a determined campaign against him by conservatives who favor greater privatization of the huge VA health care system. Over the weekend, Christopher Ruddy, the chief executive of Newsmax, a conservative news site, who is a friend of Trumps, said in television interviews that he had talked to the president and that Shulkin was likely to depart the Cabinet very soon.Ž Shulkin, the one Obama administration holdover in the Cabinet, was a Trump favorite early on. Trump called him the 100-to-nothing manŽ „ a reference to the unanimous Senate vote to con“rm him in early 2017 „ and joked that Shulkin was safe from being “red because he helped push legislation through Congress last year to speed disability appeals at the VA. But he came under “re after he took his wife on a government-paid trip to Europe last year that appeared to involve more tourism than work. He also was the focus of an inspector general inquiry into whether he used his security detail to perform personal errands. He also ran afoul of some conservatives for his go-slow approach to expanding government-paid private care for military veterans outside the VA system. Shifting more veterans to private care is a top priority for the in”uential network of conservative groups funded by Charles and David Koch. Despite the criticism, Shulkin retained support from many traditional veterans organizations and key members of Congress, who shared his ambivalence about privatization at the federal governments second largest department. The disarray at the VA created a quandary for Trump, who repeatedly vowed during the 2016 campaign to improve veterans services, especially for the generation who fought in the post-9/11 wars in Iraq, Afghanistan and elsewhere. Once in of“ce, Trump faced growing pressure from conservatives who favor opening up options for military veterans to seek private care paid from the VA budget. Trump wavered on replacing Shulkin for months, at times openly touting potential replacements while his aides insisted there were no plans to make a change. The decision to replace him now comes after Shulkin helped broker a deal, supported by major veterans groups, that expands options for veterans to seek private medical treatment while keeping intact the VA system of government-run hospitals. Shulkin said the deal would focus on building world class servicesŽ for veterans and improving specialized care for post-traumatic stress disorder and other behavioral health issues that primarily affect members of the military. He said he would seek partnerships, not competition, in areas where the private sector already offers high-quality services, such as maternity care. A physician and former hospital executive, Shulkin served as undersecretary for health at the VA during the Obama administration.Embattled VA Secretary David Shulkin oustedBy DAVID S. CLOUDTRIBUNE WASHINGTON BUREAU AP PHOTOVeterans Aairs Secretary David Shulkin, center, arrives for a House Appropriations subcommittee hearing on Capitol Hill in Washington on March 15. Shulkin was red by President Trump on Wednesday. | NATIONAL NEWS BRIEFSSean Spicer to help raise funds for Sen. Warrens challengerBOSTON (AP) „ Former White House press secretary Sean Spicer is wading into the Massachusetts U.S. Senate race. Spicer will be the featured speaker at a fundraiser for Republican state Rep. Geoff Diehl on April 12 at the Union Oyster House in Boston. Diehl is among a handful of Republicans challenging Democratic U.S. Sen. Elizabeth Warren, whos up for re-election to another six-year term in November. The Whitman resident served as Donald Trumps campaign co-chairman in Massachusetts during the 2016 presidential election. Two other Republicans are vying for the chance to unseat Warren: Beth Lindstrom is a Groton resident and one-time aide to ex-Gov. Mitt Romney. John Kingston is a business executive from Winchester.Baltimore: Ransomware attack hobbled citys dispatch systemBALTIMORE (AP) „ Baltimore of“cials have con“rmed a ransomware attack temporarily hobbled the citys 911 dispatch system over the weekend. Earlier this week, the mayors of“ce didnt comment on the speci“c nature of the hack. But on late Wednesday afternoon, Baltimores chief information of“cer announced that ransomware perpetratorsŽ were behind the cyberattack. In a statement, Frank Johnson described it as a limited breachŽ and his team was able to successfully isolate the threat and ensure that no harm was done to other servers or systems.Ž The cyberattack prompted a temporary shutdown of automated dispatching and required the transition of 911 and 311 services to manual mode. The hacking remains under investigation. www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 28

Page 4 www.yoursun.com The Sun / Thursday, March 29, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.11 ... +1.0 SmCpGrA m 53.24 -.51 +11.7AMGYackFocN d 20.71 -.01 +8.7 YacktmanI d 22.39 -.01 +8.0AQRMgdFtsStratI 8.93 -.10 -5.5AberdeenIntlSmCpA m 31.63 +.08 +10.2AkreFocRetail m 33.27 -.03 +13.2AlgerSmCpGrB m 6.54 -.07 +7.1AlpinedynDivInstl d 4.04 ... +6.8AmanaMutGrInv b 34.88 -.08 +10.9 MutIncInv b 48.86 -.10 +7.4American CenturyCptlValInv 8.36 -.01 +6.0 EqIncInv 8.52 +.01 +9.5 GrInv 33.13 -.20 +11.5 HYMuniInv 9.59 +.01 +4.2 HeritageInv 22.66 -.20 +6.4 IntTrmTxFrBdInv 11.16 +.01 +1.7 UltraInv 43.99 -.37 +12.6American FundsAMCpA m 32.07 -.27 +10.1 AmrcnBalA m 26.51 -.04 +7.5 AmrcnHiIncA m 10.18 -.01 +3.7 AmrcnMutA m 39.31 -.01 +8.2 BdfAmrcA m 12.61 -.01 +1.0 CptWldGrIncA m 50.61 -.02 +7.8 CptlIncBldrA m 60.22 +.24 +4.3 CptlWldBdA m 20.24 -.08 +2.4 Eur oPacGrA m 56.10 -.10 +7.0 FdmtlInvsA m 60.90 -.28 +11.6 GlbBalA m 32.17 -.03 +4.9 GrfAmrcA m 50.22 -.52 +12.2 IncAmrcA m 22.58 +.02 +6.0 IntrmBdfAmrA m 13.16 -.01 +.4 InvCAmrcA m 39.28 -.05 +9.5 NewWldA m 66.89 -.44 +8.0 NwPrspctvA m 43.48 -.30 +9.9 SmCpWldA m 55.91 -.32 +9.6 TheNewEcoA m 46.32 -.31 +12.7 TxExBdA m 12.80 +.01 +2.2 WAMtInvsA m 44.28 -.07 +9.9Angel OakMltStratIncIns 11.17 ... +3.5ArtisanIntlInstl 33.39 -.07 +3.0 IntlInv 33.21 -.07 +2.8 IntlValueInstl 37.38 +.07 +6.3BairdAggrgateBdInstl 10.62 +.01 +1.6 CorPlusBdInstl 10.96 ... +2.0 ShrtTrmBdInstl 9.57 ... +1.2BaronAsstRetail b 70.46 -.32 +10.5 GrRetail b 68.69 -.32 +8.0 PtnrsRetail b 49.73 -.84 +10.2BerkshireFoc d 23.52 -.58 +19.1BlackRockAlCpEngyRsInvA m 10.39-.19 -4.2 EqDivInstl 21.95 ... +9.8 GlbAllcIncInstl 19.60 -.03 +4.1 GlbAllcIncInvA m 19.48 -.03 +3.8 GlbAllcIncInvC m 17.55 -.03 +3.0 HYBdInstl 7.65 ... +4.9 HYBdSvc b 7.65 ... +4.6 StrIncOpIns 9.92 ... +2.4 TactOppsInvA m 14.71 ... +1.7BruceBruce 507.45 +2.03 +4.2 Fidelity500IdxIns 91.47 -.25 +10.4 500IdxInsPrm 91.47 -.25 +10.4 500IndexPrm 91.47 -.25 +10.4 AllSectorEq 12.04 -.04 +9.3 AsstMgr50% 18.06 -.03 +5.2 BCGrowth 14.04 -.12 +12.4 BCGrowth 88.78 -.88 +12.2 BCGrowthK 88.90 -.88 +12.3 Balanced 23.54 -.05 +6.8 BalancedK 23.54 -.05 +6.9 Canada 50.35 -.16 +2.2 Cap&Inc 10.09 -.03 +5.2 Contrafund 122.13 -.99 +12.3 ContrafundK 122.08 -.99 +12.4 DivGro 31.81 + .03 +7.5 DiversIntl 39.00 +.08 +4.6 DiversIntlK 38.93 +.09 +4.8 EmMkts 21.62 -.16 +10.9 EmMkts 32.48 -.26 +10.2 EmergingAsia 44.51 -.29 +10.5 EqIncome 56.14 +.05 +6.8 ExMktIdxPr 61.39 -.08 +7.9 Fidelity 45.15 -.19 +9.1 FltngRtHiInc 9.64 ... +3.9 FocusedStock 23.23 -.31 +10.4 FourinOneIdx 43.65 ... +7.3 Frdm2015 13.24 -.01 +5.6 Frdm2020 16.39 ... +6.1 Frdm2025 14.23 -.01 +6.5 Frdm2030 17.83 -.01 +7.5 Frdm2035 15.04 -.01 +8.2 Frdm2040 10.56 -.01 +8.3 GNMA 11.15 -.01 +.8 GroCo 17.28 -.14 +15.9 GroCo 184.98 -1.54 +15.6 GroCoK 184.99 -1.54 +15.7 Growth&Inc 36.13 +.03 +8.1 Independence 37.29 -.28 +5.5 IntlDiscv 44.68 +.04 +6.1 IntlGr 15.99 +.01 +6.6 IntlIdxInstlPrm 42.44 +.23 +5.1 IntlIdxPremium 42.44 +.24 +5.1 IntlRlEstt 11.54 +.01 +5.6 IntlVal 10.47 +.05 +3.3 InvmGradeBd 11.00 ... +1.8 InvmGradeBd 7.75 ... +1.5 JapanSmlrCo 19.03 +.12 +15.7 LatinAmerica 26.50 -.05 +9.8 LowPrStk 53.49 +.07 +8.0 LowPrStkK 53.45 +.07 +8.1 LvrgdCoStk 32.63 -.40 +4.7 Magellan 104.17 -.70 +10.4 MegaCapStock 16.71 +.01 +8.4 MidCapStock 37.84 -.10 +8.1 MidCapValue 24.14 +.04 +5.4 MuniInc 12.72 ... +2.2 NYMuniInc 12.90 ... +2.1 NasdCmpIdx 91.28 -.74 +13.5 NewMillennium 39.35 -.17 +9.4 NewMktsInc 15.81 +.01 +7.4 Nordic 50.69 -.59 +6.8 OTCPortfolio 111.11 -1.39 +15.2 Overseas 49.64 +.17 +7.9 Puritan 23.10 -.09 +6.9 PuritanK 23.09 -.09 +7.0 SCGrth 26.04 -.21 +14.2 SmCpOpps 14.08 -.03 +7.5 StkSelorAllCp 43.76 -.22 +9.8 StratInc 10.92 -.02 +4.2 TaxFreeBond 11.29 +.01 +2.4 TotalBond 10.43 ... +2.1 TtlMktIdxF 74.90 -.19 +9.9 TtlMktIdxInsPrm 74.88 -.19 +9.9 TtlMktIdxPrm 74.89 -.19 +9.9 USBdIdxInsPrm 11.3 2 ... +1.1 USBdIdxPrm 11.32 ... +1.1 ValDiscv 27.73 +.06 +6.1 Value 114.74 +.15 +5.1Fidelity AdvisorLargeCapA m 31.90 -.02 +8.2 LimitedTermBdA m 11.28 ... +.8 NewInsA m 30.93 -.23 +11.0 NewInsI 31.61 -.24 +11.3 STInvmGrdInv 10.50 ... +1.4 STTEAdmrl 15.70 ... +.7 STTrsAdmrl 10.47 -.01 +.5 SeledValInv 29.62 +.02 +7.9 SmCpIdxAdmrl 69.57 +.08 +8.0 SmCpIdxIns 69.56 +.07 +8.0 SmCpIdxInsPlus 200.79+.21 +8.0 StarInv 26.51 -.05 +6.7 StrEqInv 33.68 -.11 +7.9 TMCapApAdm 134.20 -.38 +10.5 TrgtRtr2015Inv 15.16 -.01 +4.6 TrgtRtr2020Inv 30.99 -.02 +5.5 TrgtRtr2025Inv 18.24 -.01 +6.1 TrgtRtr2030Inv 33.15 -.02 +6.6 TrgtRtr2 035Inv 20.38 -.01 +7.1 TrgtRtr2040Inv 35.21 -.02 +7.5 TrgtRtr2045Inv 22.13 -.02 +7.8 TrgtRtr2050Inv 35.62 -.02 +7.8 TrgtRtr2055Inv 38.59 -.03 +7.7 TrgtRtrIncInv 13.38 -.01 +3.6 TtBMIdxAdmrl 10.50 ... +1.1 TtBMIdxIns 10.50 ... +1.1 TtBMIdxInsPlus 10.50 ... +1.1 TtInBIdxAdmrl 21.84 +.01 +2.3 TtInBIdxIns 32.77 +.01 +2.3 TtInBIdxInv 10.92 ... +2.2 TtInSIdxAdmrl 30.00 +.04 +6.3 TtInSIdxIns 119.97 +.18 +6.4 TtInSIdxInsPlus 119.99 +.18 +6.4 TtInSIdxInv 17.94 +.03 +6.3 TtlSMIdxAdmrl 65.17 -.15 +9.9 TtlSMIdxIns 65.18 -.15 +9.9 TtlSMIdxInv 65.15 -.15 +9.8 ValIdxAdmrl 39.77 ... +9.8 ValIdxIns 39.76 -.01 +9.8 WlngtnAdmrl 70.24 +.06 +7.3 WlngtnInv 40.67 +.03 +7.2 WlslyIncAdmrl 62.93 ... +5.1 WlslyIncInv 25.98 ... +5.0 WndsrAdmrl 77.64 -.17 +8.1 WndsrIIAdmrl 64.39 +.02 +7.4 WndsrIIInv 36.28 ... +7.3VictorySpecValA m 26.60 -.12 +7.2 SycEsVlI 39.55 +.02 +10.2VirtusVontobelEMOppI 11.98 -.02 +7.2WasatchGlbValInv d 8.69 +.02 +7.3Wells FargoTarget2010Adm 10.83 +.01 +1.6Western AssetCorBdI 12.36 ... +2.2 CorPlusBdI 11.57 ... +3.1 CorPlusBdIS 11.57 ... +3.1 WAMngdMuniA 16.03 ... +2.0Wintergreen FundInv m 12.77 ... +3.0iSharesS&P500IdxK 311.66 -.86 +10.5 TELngTrm 13.21 +.01 +2.6 TrgtRet2040 13.93 +.01 +6.5 TrgtRet2050 14.12 +.01 +6.8 WldGr 31.29 +.05 +7.1Value LinePremGr b 33.14 -.05 +8.8Vanguard500IdxAdmrl 240.49 -.66 +10.4 500IdxInv 240.49 -.66 +10.3 BalIdxAdmrl 33.94 -.04 +6.5 BalIdxIns 33.94 -.05 +6.5 CAITTxExAdm 11.58 +.01 +2.0 CnvrtSecInv 13.32 -.05 +2.8 CptlOppAdmrl 154.02 -.74 +12.1 CptlOppInv 66.67 -.32 +12.0 DevMIdxAdmrl 14.06 +.05 +5 .8 DevMIdxIns 14.08 +.05 +5.8 DivGrInv 26.01 +.05 +8.7 EMStkIdxInAdm 38.46 -.27 +7.7 EMStkIdxIns 29.24 -.21 +7.8 EngyAdmrl 96.43 -1.43 +1.8 EqIncAdmrl 74.66 +.03 +9.9 EqIncInv 35.62 +.01 +9.8 ExplorerAdmrl 90.72 -.57 +8.9 ExtMktIdxAdmrl 83.60 -.12 +7.9 ExtMktIdxIns 83.60 -.11 +7.9 ExtMktIdxInsPls 206.31 -.28 +8.0 FAWexUSIAdmr 33.37 +.06 +6.1 FAWexUSIIns 105.80 +.21 +6.1 FAWexUSIdxInv 21.19 +.05 +6.0 GNMA Admrl 10.26 +.01 +1.0 GNMAInv 10.26 +.01 +.9 GlbEqInv 31.05 -.09 +9.1 GrIdxAdmrl 71.84 -.44 +10.6 GrIdxIns 71.85 -.43 +10.6 GrandIncAdmrl 75.48 -.24 +10.2 GrandIncInv 46.23 -.15 +10.1 HCAdmrl 86.70 +.68 +3.6 HCInv 205.55 +1.61 +3.5 HYCorpAdmrl 5.76 ... +4.4 HYTEAdmrl 11.21 +.01 +3.5 HiDivYldIdxInv 32.29 +.02 +9.7 InTrBdIdxAdmrl 11.04 -.01 +1.2 InTrInGdAdm 9.48 ... +1.9 InTrTEAdmrl 13.87 ... +1.9 Inf lPrtScAdmrl 25.24 -.01 +1.1 InflPrtScIns 10.28 ... +1.1 InsIdxIns 237.35 -.65 +10.4 InsIdxInsPlus 237.36 -.66 +10.4 InsTrgRt2020Ins 22.25 -.01 NA InsTtlSMIInPls 57.93 -.14 +9.9 IntlGrAdmrl 97.52 -.69 +11.8 IntlGrInv 30.64 -.22 +11.6 IntlValInv 39.29 +.05 +5.5 LTInGrdAdm 10.03 +.02 +3.0 LTTEAdmrl 11.40 +.01 +2.9 LfStrCnsrGrInv 19.66 ... +4.4 LfStrGrInv 33.16 -.02 +7.1 LfStrModGrInv 26.78 -.01 +5.8 L gCpIdxAdmrl 60.35 -.18 +10.1 LgCpIdxInv 48.27 -.14 +10.0 LtdTrmTEAdmrl 10.82 ... +1.0 MCpGrIdxAdm 54.99 -.35 +7.0 MCpGrIdxInv 50.23 -.33 +6.8 MCpVlIdxAdm 55.95 -.09 +8.2 MdCpIdxAdmrl 188.39 -.75 +7.6 MdCpIdxIns 41.62 -.16 +7.6 MdCpIdxInsPlus 205.24 -.82 +7.6 MorganGrAdmrl 91.96 -.83 +11.7 MorganGrInv 29.65 -.27 +11.5 PrmCpAdmrl 133.76 -.39 +12.9 PrmCpCorInv 26.47 -.09 +11.4 PrmCpInv 129.02 -.37 +12.9 RlEstIdxAdmrl 107.05 +2.58 +1.0 RlEstIdxInstl 16.57 +.40 +1.0 SCpGrIdxAdm 56.86 -.15 +7.9 SCpValIdxAdm 54.99 +.21 +8.0 SCpValIdxI 30.74 +.12 +8.0 STBdIdxAdmrl 10.27 -.01 +.7 STInfPrScIdAdmr 24.51 -.01 +1.1 STInfPrScIdIns 24.52 -.01 +1.1 STInfPrScIdxInv 24.47 -.02 +1.0 STInvmGrdAdmrl 10.50 ... +1.5 STInvmGrdIns 10.50 ... +1.5 NYMnBdI 10.81 +.01 +2.6Oak AssociatesEmergTech 5.12 -.06 +9.6 LiveOakHlthSci 18.48 +.15 +2.5 PinOakEq 65.61 -.01 +12.7 RedOakTechSel 25.39 -.34 +19.9OakmarkEqAndIncInv 31.39 -.01 +5.5 GlbInv 31.94 -.06 +6.2 IntlInv 27.60 +.04 +6.5 Inv 82.31 -.21 +10.7 SelInv 45.14 -.21 +7.5Old WestburyGlbSmMdCpStrat 16.63 -.05 +8.0 LgCpStrats 14.23 -.05 +5.7 StratOpps 7.69 -.01 +3.7OppenheimerDevMktsA m 44.21 -.23 +8.7 DevMktsY 43.60 -.22 +9.0 GlbA m 94.69 +.25 +9.0 GlbStrIncA m 3.88 ... +2.4 IntlGrY 43.40 -.01 +6.8 MnStrA m 48.81 +.02 +8.2OsterweisStrInc 11.25 -.01 +4.6PIMCOAlAstAllAthIns 8.90 ... +4.2 AlAstInstl 12.07 -.02 +5.6 HYInstl 8.71 -.01 +4.4 IncA m 12.18 ... +5.4 IncC m 12.18 ... +4.6 IncInstl 12.18 ... +5.8 IncP 12.18 ... +5.7 InvGdCpBdIns 10.27 ... +3.5 LowDrInstl 9.80 ... +1.1 RlRetI nstl 10.89 ... +1.1 ShrtTrmIns 9.86 ... +2.0 TtlRetIns 10.07 -.01 +1.7PRIMECAP OdysseyAgrsGr 48.90 -.36 +17.7 Gr 39.74 -.19 +16.2 Stk 31.46 -.09 +11.7ParnassusCorEqInv 42.04 +.05 +8.4PaxBalIndvInv b 22.28 -.04 +5.2PioneerA m 28.21 -.09 +9.0PrincipalDiversIntlIns 13.64 +.02 +6.3 SAMgCnsGA m 17.90 -.01 +6.4PrudentialJsnBlndA m 20.89 -.11 +8.0 JsnUtilityA m 13.42 +.03 +3.8 QMAIntlEqC m 7.54 ... +4.7 QMASmCpValZ 19.43 +.17 +7.8 TtlRetBdZ 14.23 +.01 +2.5PutnamEqIncA m 23.66 -.05 +7.8 GlbUtlsB m 12.99 ... +3.0 IntlGrB m 20.48 ... +6.0 SmCpValA m 12.85 ... +7.2ReynoldsBlueChipGr b 57.52 -.99 +6.1RoyceSmCpValSvc m 9.96 +.01 +2.8RydexElectronicsInv 134.00 -3.28 +17.0 HCH b 25.10 +.10 +1.5 NASDAQ100Inv 34.31 -.37 +14.2SchwabHC 23.74 ... +3.7 SP500Idx 40.43 ... +10.4 Schwab1000Idx 61.53 ... +9.9 TtlStkMktIdx 46.46 ... +9.9State FarmGr 75.45 -.11 +7.2Sterling CapitalStrtonSmCpVlIns 83.20 +.21 +8.4T. Rowe PriceBCGr 100.01 -1.04 +14.5 JPMorganCPBondR6 8.10 ... +1.8 CoreBondI 11.35 +.01 +1.3 CoreBondR6 11.36 ... +1.5 EqIncI 16.76 +.01 +8.6 InvCnsrvGrA m 12.60 -.01 +3.5 MCapValL 39.14 +.20 +6.4 USLCpCrPlsI 29.00 -.19 +8.2 USRsrchEnhEqR6 27.40-.08 +7.8Janus HendersonBalancedC m 32.33 -.04 +6.0 ContrarianT 19.22 -.04 -.1 EnterpriseT 121.08 -.58 +12.4 FlexibleBondS b 10.10 ... +.6 GlobalLifeSciT 56.25 +.25 +1.9 GlobalValueT 14.71 +.07 +4.8 High-YieldT 8.26 -.01 +4.4 MidCapValueL 16.73 +.02 +8.4 MidCapValueT 16.34 +.01 +8.2 OverseasT 32.79 +.04 +4.6 ResearchT 46.31 -.21 +8.6 Short-TermBondT 2.98 ... +.6 SmallCapValueL 22.72 +.18 +9.5 VentureT 78.05 -.41 +9.1John HancockBdR6 15.54 ... +2.3 DiscpValI 21.19 -.05 +8.2 DiscpValMCI 22.93 ... +8.9 MltMgLsBlA b 15.03 -.01 +5.7 MltmgrLsGr1 b 15.91 -.02 +6.8LazardEMEqInstl 20.13 -.16 +8.5 IntlStratEqIns 15.86 +.09 +4.5Litman GregoryMtrsIntlInstl 17.46 +.06 +1.2Loomis SaylesBdInstl x 13.65 -.04 +3.1 GrY 15.37 -.07 +14.1Lord AbbettAffiliatedA m 15.24 ... +8.1 ShrtDurIncA m 4.20 -.01 +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 24.95 +.13 +5.6 MAInvsTrustB m 30.60 -.05 +8.6 ValA m 38.80 +.05 +8.3 ValI 39.00 +.05 +8.6MainStayMacKHYCorpBdA m 5.67 ... +5.6Mairs & PowerGrInv 114.52 +.05 +7.2Manning & NapierPrBlndCnsrvTrmS 13.44+.01 +2.5 PrBlndMaxTrmS 20.72 +.01 +7.0Marsico21stCentury b 28.77 -.20 +8.7 FlexCptl b 13.86 -.17 +3.6MatthewsAsianGrIncInv 16.95 -.08 +4.0MeridianGrLegacy d 41.79 -.17 +10.8Metropolitan WestTtlRetBdI 10.44 ... +1.1 TtlRetBdM b 10.44 ... +.8 TtlRetBdPlan 9.83 +.01 +1.1Midas FundsMidas m 1.13 -.02 +4.9 MidasMagic m 18.29 -.01 +7.7NeedhamGrRetail b 41.88 -.29 +2.5Neuberger BermanSmCpGrInv 37.10 -.48 +9.1NicholasNicholas 61.30 -.13 +3.1NorthernIntlEqIdx d 12.68 +.06 +4.9 StkIdx 30.92 -.09 +10.3NuveenHYMuniBdI 17.09 +.02 +5.2 Fidelity SelectBiotechnology 224.81 +.36 -.7 Energy 41.66 -.59 -1.2 Gold 18.76 -.40 +5.1 HealthCare 233.83 -.35 +3.2 HealthCareSvcs 88.47 +.34 +7.0 Leisure 163.65 -.57 +9.8 Materials 83.65 -1.15 +5.8 MedTech&Devcs 45.56 -.26 +11.4 NaturalGas 21.66 -.41 -9.1 NaturalRes 27.60 -.48 -2.6 Pharmaceuticals 18.97 +.17 -2.7 Semicon 113.99 -2.69 +21.7 Swre&ITSvcs 169.02 -.72 +19.4 Technology 184.87 -2.76 +21.1 Wireless 9.90 -.03 +8.6First EagleGlbA m 57.91 +.04 +5.9First InvestorsGlbA m 8.34 -.06 +6.9 TtlRetA m 19.47 ... +3.3FirsthandTechOpps 10.62 -.24 +19.2Franklin TempletonCATxFrIncA m 7.30 ... +2.4 EqIncA m 24.13 -.05 +7.5 FdrTFIncA m 11.76 +.01 +1.6 FloridaTFIncA m 10.46 ... +1.2 GlbBdA m 11.96 +.11 +1.9 GlbBdAdv 11.91 +.11 +2.1 GlbBdC m 11.99 +.11 +1.5 Gr,IncA m 26.34 +.02 +4.6 GrA m 94.88 -.58 +11.0 GrOppsA m 37.62 -.43 +8.5 IncA m 2.27 ... +3.8 IncAdv 2.25 ... +3.8 IncC m 2.30 ... +3.2 MutGlbDiscvA m 30.74+.17 +3.7 MutGlbDiscvZ 31.35 +.17 +4.0 MutZ 27.59 +.11 +4.5 RisingDivsA m 58.66 -.24 +8.6 TtlRetA m 9.52 ... +.4 UtlsC m 17.66 +.03 +6.1GERSPUSEq 51.76 -.26 +8.5GabelliAsstAAA m 57.44 -.10 +7.0 EqIncAAA m 22.40 +.02 +5.1 Val25A m 15.07 -.01 +3.4GlenmedeSmCpEqAdv 29.36 -.05 +7.5Goldman SachsShrtDurGovtA m 9.79 ... +.2HarborCptlApprecInstl 71.04 -.95 +13.2 IntlInstl 66.45 +.37 +2.9Harding LoevnerIntlEqInstl d 22.67 ... +8.3HeartlandValPlusInv m 31.99 +.08 +4.7HennessyCrnrstnGrInv b 22.86 -.04 +4.4 GasUtilityInv b 27.26 +.02 +1.0HodgesRetail m 47.33 -.27 +10.2INVESCOComStkA m 25.73 -.01 +8.1 DivIncInv b 23.02 +.12 +6.5 DiversDivA m 19.38 +.07 + 5.8 EngyA m 22.98 -.41 -8.0 EngyInv b 22.88 -.40 -8.0 EqandIncA m 10.60 -.02 +6.5 EuropeanGrA m 40.07 -.01 +6.6 GrAllcA m 15.76 +.01 +5.3 QualIncA m 11.67 +.02 +1.1 SmCpEqA m 15.16 +.03 +4.4 TechInv b 45.57 -.51 +12.1IVAWldwideI d 18.81 +.01 +5.1IvyAsstStratB m 22.27 -.15 -.8 Bal 24.04 ... +6.6 CorpInc 9.30 ... +1.8 CptlAprc 28.21 -.03 +8.4 DivGr 42.44 -.03 +9.7 EMStk d 45.50 -.44 +12.1 EqIdx500 d 69.89 -.19 +10.1 EqInc 32.08 ... +8.4 FinclSvcs 28.32 +.16 +11.7 GNMA 9.00 ... +.7 GlbTech 17.27 -.32 +23.3 GrStk 64.04 -.58 +13.1 HY d 6.58 -.01 +4.6 HlthSci 70.76 +.26 +4.5 InsLgCpGr 38.16 -.35 +15.1 InsMdCpEqGr 56.01 -.35 +11.8 IntlDiscv d 72.34 -.22 +14.5 IntlEqIdx d 14.21 +.08 +5.4 IntlStk d 18.51 +.09 +6.6 IntlValEq d 14.85 +.08 +3.3 MdCpGr 89.51 -.53 +11.2 MdCpVal 29.90 +.02 +8.9 MediaTeleCms 98.67 -1.14 +16.6 NJTFBd 11.85 +.01 +2.3 NewAmericaGr 49.37 -.38 +13.0 NewAsia d 19.46 -.10 +9.0 NewHorizons 54.98 -.22 +13.7 NewInc 9.27 ... +1.2 OverseasStk d 11.19 +.05 +5.7 RlEstt d 26.51 +.66 +.9 Rtr2015 14.85 ... +5.6 Rtr2020 22.36 ... +6.3 Rtr2025 17.46 ... +6.9 Rtr2030 25.75 ... +7.5 Rtr2035 18.86 ... +7.9 Rtr2040 27.09 ... +8.2 Rtr2045 18.38 ... +8.3 Rtr2050 15.44 ... +8.4 RtrBal 15.23 ... +4.5 SciandTech 47.19 -.48 +19.3 SmCpStk 47.96 -.03 +8.9 SmCpVal d 47.80 +.16 +10.7 SpectrumGr 24.33 ... +9.6 SpectrumInc 12.55 -.01 +3.8 SummitMnIncInv 11.74 +.01 +2.5 SummitMnIntrInv 11.68 +.01 +1.7 TFShrtInterm 5.52 ... +.6 TxEfficientEq d 29.56 -.19 +10.8 Val 36.10 -.07 +7.7TCWTtlRetBdI 9.75 ... +1.1TIAA-CREFBdIdxIns 10.57 ... +1.0 EqIdxIns 19.26 -.05 +9.9 IntlEqIdxIns 19.85 +.11 +5.1 LgCpValIns 18.28 ... +6.6Third AvenueValIns d 49.23 -.01 +5.3ThompsonBd 11.42 -.01 +3.9 LgCp 64.07 -.10 +7.6ThornburgInvmIncBldrA m 21.12 +.11 +3.8ThriventIncA m 8.96 ... +2.1TocquevilleGold m 33.92 -.88 +3.2TouchstoneLargeCpFocA m 41.69 -.06 +10.3TransamericaAsAlGrC m 14.47 -.03 +6.6 AsAlModC m 11.89 -.02 +3.8Tweedy, BrowneGlbVal d 27.85 +.04 +4.3U.S. Global InvestorGlbRes b 5.83 -.09 +2.5 GoldPrcMtls b 7.15 -.17 +10.4USAACrnrstnMod x 14.69 -.02 +3.3 GrInc x 24.42 -.16 +9.1 GvtSec 9.58 +.01 +.5 HiInc x 8.01 -.05 +4.3 PrcMtlsMnral 12.41 -.24 +3.4 SciTech 27.14 -.24 +14.7 CGMFoc 50.78 -.91 +7.0CausewayIntlValInstl d 16.55 +.02 +4.1ClearBridgeLgCpGrI 45.07 -.24 +12.6ClipperClipper 116.54 -.77 +11.3ColumbiaLgCpValA m 13.89 -.01 +8.1DFAEMktCorEqI 23.41 ... +9.4 EMktSCInstl 23.91 -.06 +10.4 EmMktsInstl 30.65 -.16 +8.9 EmMktsValInstl 31.68 ... +10.2 FvYrGlbFIIns 10.82 ... +1.2 GlbEqInstl 22.78 ... +8.7 GlbRlEsttSec 10.25 ... +1.7 IntlCorEqIns 14.23 ... +7.7 IntlRl EsttScIns 5.12 +.01 +2.6 IntlSmCoInstl 21.04 ... +11.3 IntlSmCpValIns 22.32 ... +9.7 IntlValInstl 19.95 ... +5.7 OneYearFIInstl x 10.25 -.02 +.7 RlEsttSecInstl 32.10 ... +1.1 ShTrmExQtyI 10.70 ... +1.2 TAUSCorEq2Instl 17.74 ... +9.1 USCorEq1Instl 22.40 ... +9.8 USCorEqIIInstl 21.09 ... +9.0 USLgCo 20.33 ... +10.5 USLgCpValInstl 37.75 ... +10.0 USMicroCpInstl x 21.65+.01 +9.1 USSmCpInstl 34.98 ... +8 .0 USSmCpValInstl 36.58 ... +6.4 USTrgtedValIns 24.00 ... +7.1DavisNYVentureA m 32.98 -.17 +10.3Delaware InvStrategicIncA m 8.14 -.01 +1.4 ValInstl 20.90 -.06 +7.9DeutscheCorEqA m 26.70 -.08 +9.8 CorEqS 26.97 -.08 +10.1 GNMAS 13.42 +.01 +.7Dodge & CoxBal 102.87 -.06 +7.8 GlbStk 13.37 -.03 +7.6 Inc 13.49 ... +2.4 IntlStk 45.02 +.04 +3.4 Stk 194.65 -.23 +10.6DoubleLineCorFII 10.82 ... +2.2 TtlRetBdI 10.51 ... +2.0 TtlRetBdN b 10.50 ... +1.8DreyfusMidCpIdxInvs 36.37 +.06 +8.3 MnBd 11.53 ... +2.2 NYTxExBd 14.55 ... +2.1 OppcSmCpInv 35.80 -.15 +10.5 ShrtTrmIncD 10.20 ... +.4Eaton VanceAtlntCptSMIDCI 33.52 -.09 +13.0 DivBldrA m 14.04 +.01 +8.1 FltngRtInstl 9.05 ... +4.4EdgewoodGrInstl 30.97 -.20 +16.8FMICommonStk 26.26 +.09 +7.4 LgCp 21.00 -.01 +8.5FPACptl 33.00 -.24 -.5 Crescent d 34.15 -.08 +5.6FederatedHiIncBdA f 7.39 ... +4.3 InsHYBdIns d 9.73 -.01 +5.0 IntlSmMidCoA m 39.75 -.20 +7.6 KaufmannA m 6.01 -.05 +11.9 StratValDivIns x 5.68 +.03 +6.9 TtlRetBdInstl 10.64 -.01 +1.9 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.30 -.15 -0.8 s s s +9.9 +12.2 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 169.50 +1.50 +0.9 s s s +9.5 +6.4 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.45 ... ... t t t -12.0 +25.1 14 0.32 Bank of America BAC 22.07 7 33.05 29.39 -.13 -0.4 s t t -0.4 +30.1 19 0.48 Capital One Fncl COF 76.05 6 106.50 94.27 +.65 +0.7 s t t -5.3 +15.9 27 1.60 Carnival Corp CCL 57.39 5 72.70 64.64 -1.09 -1.7 s t t -2.6 +14.5 16 1.80 Chicos FAS CHS 6.96 3 14.43 9.01 ... ... s t s +2.2 -33.1 13 0.33 Cracker Barrel CBRL 141.75 5 179.12 157.57 +1.84 +1.2 s s t -0.8 +4.4 19 4.80 Disney DIS 96.20 2 116.10 98.54 -.82 -0.8 r t t -8.3 -10.1 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.05 -.66 -0.8 s t s +0.1 +13.1 18 2.64f Fortune Brds Hm&Sec FBHS 57.75 1 73.62 58.30 +.03 +0.1 s t t -14.8 -2.1 20 0.80f Harris Corp HRS 106.18 0 164.58 159.78 -.57 -0.4 s s s +12.8 +46.8 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.49 +.09 +0.2 s t t -1.5 +2.6 q 2.13a KC Southern KSU 84.92 8 114.85 107.59 +.60 +0.6 t s s +2.3 +29.2 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.76 +.09 +0.2 s s t -7.1 +17.7 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.19 -.11 -1.2 t t s +2.9 +1.2 dd ... NextEra Ener gy NEE 127.09 0 164.41 162.27 -.32 -0.2 s s s +3.9 +27.1 24 4.44f Office Depot ODP 2.02 1 6.26 2.13 +.04 +1.9 s t t -39.8 -50.5 5 0.10 PGT Inc PGTI 10.05 9 19.60 18.30 ... ... s s s +8.6 +76.0 23 ... Pembina Pipeline PBA 30.17 1 36.99 30.59 -.29 -0.9 t t t -15.5 +1.8 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.76 +.11 +0.1 s t t -1.4 +20.1 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 83.13 -1.13 -1.3 s t t -3.1 +10.6 18 2.00f Ryder R 62.52 4 90.26 71.17 +.84 +1.2 t t t -15.4 -1.0 17 2.08f St Joe Co JOE 16.45 9 20.00 19.30 -.05 -0.3 s s s +6.9 +13.8 58 ... Sally Beauty Hld SBH 14.05 4 21.36 16.35 +.41 +2.6 s t t -12.8 -20.3 10 ... Simon Property Gp SPG 147.28 3 176.17 155.91 +5.45 +3.6 s s t -9.2 -5.0 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.33 -.02 -1.5 t s s +14.7 -49.1 dd 0.30 Suntrust Bks STI 51.96 7 73.37 66.56 -.13 -0.2 s t s +3.1 +25.4 17 1.60 Superior Uniform SGC 16.96 8 28.85 26.33 -.48 -1.8 s s t -1.4 +58.1 24 0.38 Tech Data TECD 79.23 2 111.10 83.35 +.72 +0.9 s t t -14.9 -9.3 22 ... Wendys Co WEN 13.16 0 17.66 17.42 +.26 +1.5 s s s +6.1 +30.6 19 0.34f World Fuel Svcs INT 20.64 2 40.16 23.51 -.23 -1.0 s s t -16.5 -32.0 11 0.24NEW YORK „ Some 60 companies, including such leading brands as Subway, Sprint and the NFL, are joining forces to help each other follow you around online. Adobe, a company better known for Photoshop and PDF “les, says the new Device Co-op initiative it is organizing will help companies offer more personalized experiences and make ads less annoying by “ltering out products and services you have already bought or will never buy. Under the initiative, Adobe can tell youre the same person on a home PC, a work laptop, a phone and a tablet by analyzing past sign-ins with member companies. The initiative comes amid heightened privacy sensitivities after reports that Facebook allowed a political consulting “rm, Cambridge Analytica, to harvest data on millions of Facebook users to in”uence elections. Facebook also has been criticized for collecting call and text logs from phones running Googles Android system. Adobes initiative underscores the role data plays in helping companies make money. Many of the initial uses are for better ad targeting. The company timed Wednesdays announcement to a digital marketing conference it is hosting this week in Las Vegas. Adobe executives said they believed their initiative offers strong privacy safeguards and werent worried about a backlash in light of the Facebook scandal. With this stuff coming out now around Cambridge Analytica and Facebook, the bar has to be so high in terms of privacy,Ž Adobe executive Amit Ahuja said. Adobe says no personal data is being exchanged among participating companies, which also include Allstate, Lenovo, Intel, Barnes & Noble, Subaru and the Food Network. Adobe says the program links about 300 million consumers across nearly 2 billion devices in the U.S. and Canada. The program would let Sprint, for instance, know that Bob is already a customer when he visits from a new device. Bob wouldnt get a promotion to switch from another carrier, but might get instead a phone upgrade offer. Or if Mary has declared herself a Giants fan on the NFLs app, she might see ads with Giants banners when visiting NFL.com from a laptop for the “rst time. All this might feel creepy, but such cross-device tracking is already commonly done by matching attributes such as devices that from the same internet location, or IP address. Consumers typically have little control over it. Adobe says it will give consumers a chance to opt out of such tracking. And its breaking industry practices in a few ways. Adobe says it will honor opt-out requests for all participating companies and for all devices at once. Its more typical for such setups to require people do so one by one. All companies in the initiative are listed on Adobes website, a break from some companies practice of referring only to unspeci“ed partners. Were doing everything we can not letting brands hide themselves,Ž Ahuja said. But in taking an optout approach, which is common in the industry, Adobe assumes that users consent. And it places the burden on consumers to learn about this initiative and to “gure out how they can opt out of it.New service aims to follow users across multiple devicesBy ANICK JESDANUNAP TECHNOLOGY WRITERShares of Amazon.com Inc. plunged Wednesday morning after a report that President Donald Trump is obsessedŽ with the e-commerce giant and wants to go afterŽ the company. News site Axios reported that Trump brings up Amazon when discussing tax policy and antitrust cases. The president reportedly hears from real estate friends that the Seattlebased online giant is destroying shopping malls, mom-and-pop stores and brick-andmortar retailers „ and he believes them. According to an unidenti“ed source who spoke to Trump, the president has wondered aloud if there may be any way to go after Amazon with antitrust or competition law,Ž Axios reported. Amazon stock was down 6.4 percent Wednesday morning. Trump has repeatedly posted on Twitter about Amazon over the past year. In August, he wrote that the company was doing great damage to tax paying retailers. Towns, cities and states throughout the U.S. are being hurt many jobs being lost!Ž Trumps ire has also extended to the Washington Post, which is owned by Amazon CEO Jeff Bezos. The president has frequently referred to the Post as the Amazon Washington Post.ŽAmazon shares plunge after report that Trump wants to go after companyBy SAMANTHA MASUNAGALOS ANGELES TIMES NEW YORK „ Youre going to use those credit card points on that trip to Tahiti this year; you just dont know it yet. A growing number of credit card companies are using arti“cial intelligence software to convince customers to use their credit card points in a certain way, be it redeeming their points for travel, dining, shopping or gift cards, with the goal of keeping those customers spending more and loyal to their cards. Companies have used your past purchases to market you items for years. If you buy a tennis racket from Amazon, soon youll get ads from Amazon trying to sell you tennis balls. What credit card companies are doing differently is using other measurements that would typically not be associated with a particular type of consumer behavior as predictors. Banks and other credit card companies have some of the most intimate details on an average persons spending; knowing how much a person typically spends a month on particular categories and what merchants they shop at, and in some very limited cases, information on what exactly they purchased, such as a hotel room or airline tickets. It used to be we saw you shop at Apple, so we are going to send you ads for Apple. Now, you may not have spent a dollar at Apple previously, but because you spend at other retailers or “t the pro“le of an Apple customer we can target you,Ž said Jesse Wolfersberger, senior director of decision sciences at Maritz Motivation Solutions, a company that recently partnered with British bank HSBC on its credit card rewards program. In the case of Maritz, the company sent marketing emails to 75,000 HSBC customers. A portion of customers received an AI-recommended particular category of credit card reward „ travel, merchandise, gift cards or cash back „ while the rest received standard marketing emails. Roughly 70 percent of the targeted customers who ended up redeeming their points chose the recommendation generated by the computer, Wolfersberger said. What we see is when people are more engaged with a rewards program they tend to spend more,Ž said Marcos Meneguzzi, head of cards at HSBC. Other credit card companies have been using big data, or arti“cial intelligence to predict where a customer will spend their money or market items to customers for a few years. American Express has a program known as Offers, which could be a coupon or additional reward points when a customer spends money at a particular merchant. Which American Express customer gets targeted for a particular offer depends on their spending behavior, a company spokeswoman said. Customers can use this to their advantage as well. The more money you spent in a particular category of merchant, the more offers youre likely to get. (In the case of this dog-owning reporter, he gets AmEx Offers for pet supplies on a near constant basis, whereas a fashion-minded friend gets offers for Italian label Bottega Veneta.) By creating programs that get customers to spend money on the card, or use their reward points, the credit card companies keep customers more closely tied to the companys card and less likely to switch to a new one. On the Money: Robots predict how youll spend your pointsBy KEN SWEETAP BUSINESS WRITER

PAGE 29

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 5 DEO Diageo 135.11 +2.09 DO DiamOffsh 14.24 -.46 DRH DiamRk 10.62 +.59 DSX DianaShip 3.52 ... DBD Diebold 14.35 -.20 DGII DigiIntl 10.55 -.10 DLR DigitalRlt 105.04 +2.33 DDS Dillards 79.58 +3.18 SOXS DxSOXBr rs12.90 +.76 NUGT DxGBull rs 23.47 -1.25 JNUG DrGMBll rs 13.07 -.90 SPXS DirSPBear s30.77 +.27 DUST DirDGlBr rs 26.89 +1.17 TZA DxSCBear rs12.22 +.01 FAZ DxFnBr rs 11.70 -.13 LABD DxBiotBear 3.74 +.02 TECS Drx TcBr rs 6.27 +.13 YANG DxChiBear s 5.10 +.14 TNA DrxSCBull s 65.40 -.15 SPXL DrxSPBull s 39.64 -.28 ERX DirxEnBull 25.86 -1.62 DFS Discover 70.28 +.05 DISCA DiscCmA 21.17 -.51 DISCK DiscCmC 19.27 -.46 DIS Disney 98.54 -.82 DG DollarGen 92.94 +.51 DLTR DollarTree 93.91 +.28 D DomEngy 67.79 -1.43 DPZ Dominos 233.87 +2.29 UFS Domtar g 42.36 -.31 DCI Donaldson 43.71 -.36 DWDP DowDuPnt 62.41 -1.23 LEO DryStrt 7.65 +.0 4 DBX Dropbox n 30.98 +1.08 DUC DufPUC 8.55 ... DUK DukeEngy 77.42 +.32 DRE DukeRlty 26.27 +.24 ETFC E-Trade 53.60 -.47 EBAY eBay s 40.11 -.11 EOG EOG Rescs103.82 -2.51 EVEP EV Engy .16 +.01 ETN Eaton 79.05 -.66 EOS EV EEq2 15.55 -.33 EXG EVTxMGlo 8.96 +.01 ESES Eco-StimE .87 -.10 ECL Ecolab 135.31 +.33 EDGE EdgeTher n 1.31-14.28 EIX EdisonInt 63.07 +.53 EW EdwLfSci s136.77 -1.34 EGO EldorGld g .81 -.02 EA ElectArt s 119.33 -.65 LLY EliLilly 77.01 +1.35 ELLI EllieMae 90.50 -1.21 ESBK ElmiraSB 20.50 ... EMES EmergeES 5.99 -.17 EMR EmersonEl 67.30 -.62 EEP EnbrdgEPt 9.36 +.01 ENB Enbridge 30.36 -.08 ECA EnCana g 10.52 -.60 ENDP Endo Intl 5.84 +.05 EGN Energen 60.78 +2.48 ETP EngyTrfPt 16.09 +.03 ERF Enerpls g 11.03 -.17 ENLC EnLinkLLC 14.15 -.10 EBF Ennis Inc 19.90 +.10 ENPH Enphase 4.59 -.49 ESV ENSCO 4.43 -.08 ETR Entergy 79 .00 -.29 EPD EntProdPt 24.06 -.17 EVHC EnvisnHl n 38.43 +.01 EQR EqtyRsd 61.55 +2.20 ERIC Ericsson 6.36 ... ETSY Etsy n 27.91 +.25 CLWT EuroTech 2.81 +.21 ES EversrceE 58.47 -.12 EVLV EvineLive 1.00 +.03 EXAS ExactSci h 39.82 -1.89 EXEL Exelixis 22.36 -.08 EXC Exelon 38.54 +.07 EXPE Expedia 106.32 +.73 ESRX ExpScripts 69.73 -.64 XOM ExxonMbl 72.81 -.89 FNB FNBCp PA 13.32 +.13 FB Facebook 153.03 +.81 FAST Fastenal 53.18 +.33 FDX FedExCp 234.80 +.16 FRT FedRlty 116.66 +3.18 FNHC FedNatHld 15.89 +.09 RACE Ferrari n 119.62 -.08 FGP Ferrellgs 3.00 -.03 FCAU FiatChrys 19.94 -.42 FNF FidlNatFn 39.81 -.85 FDUS FidusInvst 12.87 -.02 FITB FifthThird 31.56 +.38 FNSR Finisar 15.08 -.62 FINL FinLine 13.89 -.01FEYE FireEye 16.83 +.24 FDC FstData n 15.83 +.04 FHN FstHorizon 18.62 +.27 FSLR FstSolar 69.32 -2.19 FDN FTDJInet 117.78 -1.82 FE FirstEngy 34.39 -.14 FIT Fitbit n 4.91 +.03 FLC FlrtyTotR 19.47 +.06 FLEX Flex Ltd 16.31 -.35 FLO FlowrsFds 21.40 +.39 FLR Fluor 55.85 +.09 FL FootLockr 44.78 +.67 F FordM 10.86 +.03 FBHS FBHmSec 58.30 +.03 BEN FrankRes 34.11 -.27 FCX FrptMcM 16.75 -.49 G-H-IGGP GGP Inc 20.55 +.47 GWPH GW Pharm110.42 +.15 GDV GabDvInc 21.85 -.02 GGT GabMultT 9.08 +.01 GUT GabUtil 6.06 -.47 GME GameStop 14.15 +.27 GLPI Gam&Lsr n 33.67 +.61 GPS Gap 30.90 +.38 GRMN Garmin 58.21 +.07 GAM GAInv 32.93 -.23 GD GenDynam217.28 -3.79 GE GenElec 13.68 +.24 GIS GenMills 44.35 -.96 GM GenMotors 35.47 +.60 GEL GenesisEn 19.11 +.33 GNTX Gentex 22.60 -.04 GPC GenuPrt 88.68 +.08 GGB Gerdau 4.45 .03 GERN GeronCp 4.23 -.92 GEVO Gevo rs .51 ... GILD GileadSci 74.78 +.67 GSK GlaxoSKln 39.38 +.99 GSAT Globalstar .70 +.01 GMED GlobusMed 49.26 -.15 GLUU GluMobile 3.70 -.08 GDDY GoDaddy n 58.93 -1.09 GFI GoldFLtd 4.06 -.21 GG Goldcrp g 13.51 -.26 GS GoldmanS 249.37 +2.11 GT Goodyear 26.36 -.37 GPRO GoPro 4.84 -.07 GOV GovPrpIT 13.71 +.42 GRA vjGrace 61.09 -.03 GPK GraphPkg 15.23 +.01 GXP GtPlainEn 31.33 +.19 GEF Greif A 50.75 -.27 GRIF Griffin 37.46 -.24 GRPN Groupon 4.31 -.13 GRUB GrubHub 99.11 -4.23 TV GpTelevisa 15.81 -.01 GSH GuangRy 29.62 -.37 GPOR GulfportE 9.18 -.03 HEES H&E Eqp 37.81 -.41 HCP HCP Inc 23.39 +.60 HPQ HP Inc 21.69 -.08 HSBC HSBC 47.73 +.12 HAIN HainCels lf 31.85 -.10 HK HalconRs n 4.84 +.15 HAL Hallibrtn 46.05 -.83 HBI Hanesbds s 18.38 -.41 THG HanoverIns117.98 +4.65 HOG HarleyD 42.68 +.66 HLIT Harmo nic 3.90 +.05 HMY HarmonyG 2.40 -.08 HSC Harsco 20.25 -.30 HIG HartfdFn 51.73 +.62 HE HawaiiEl 34.35 +.13 HCSG HlthCSvc 43.40 +.79 HL HeclaM 3.60 +.03 HMNY HeliMAn h 2.95 -.26 HSY Hershey 98.25 +.46 HTZ HertzGl 19.69 -.08 HES Hess 48.73 -1.14 HPE HP Ent n 17.66 +.10 HCLP Hi-Crush 10.80 -.25 HTH HilltopH 23.43 +.26 HIMX HimaxTch 6.12 -.41 HFC HollyFront 47.56 -1.42 HD HomeDp 174.76 +.08 FIXX HomolMd n 18.66 ... HMC Honda 34.42 +.69 HON HonwllIntl 143.26 -1.08 HRL Hormel s 33.66 +.09 HPT HospPT 25.29 +.92 HST HostHotls 18.57 +.44 HNP HuanPwr 26.61 +.33 HUBB Hubbell 119.87 +.32 HUM Humana 267.55 +.40 HBAN HuntBncsh 15.02 +.09 HII HuntgtnIng 253.18 -1.60 HUN Huntsmn 28.89 -.17 IAG IAMGld g 5.16 -.14 IBN ICICI Bk 8.71 +.01 IDXX IdexxLab s 188.79 -2.11 INFO IHS Mark 47.95 -.65 ING ING 16.92 +.27 IAU iShGold 12.73 -.18 EWA iSAstla 21.84 +.01 EWZ iShBrazil 43.54 +.19 EZU iShEMU 42.94 +.19 EWG iShGerm 31.56 -.03 EWH iSh HK 25.03 -.15 EWY iSh SKor 73.84 +.87 EWW iShMexico 50.23 -.42 SLV iShSilver 15.36 -.21 ITOT iShSPTUS s59.62 -.15DVY iShSelDiv 94.14 ... FXI iShChinaLC 46.65 -.41 IVV iSCorSP500261.62 -.70 AGG iShUSAgBd106.94 +.06 EEM iShEMkts 47.29 -.24 LQD iShiBoxIG 116.86 +.31 ACWI iSh ACWI 70.75 +.05 SCZ iSEafeSC 64.52 ... TLT iSh20 yrT 121.31 +.32 IEF iSh7-10yTB102.98 -.02 EFA iS Eafe 69.05 +.40 HYG iShiBxHYB 85.35 -.04 IBB iShNsdBio s105.98 +.86 INDA iShIndia bt 33.66 -.05 IWM iShR2K 150.31 -.05 HDV iShCorHiDv 83.81 +.36 MCHI iShChina 67.36 -.96 SHV iShShtTrB 110.32 -.01 PFF iShUSPfd 37.49 +.09 USMV iSUSAMinV 51.42 +.14 IYR iShREst 75.45 +1.43 IJR iShCrSPS s 76.29 +.10 IEFA iShCorEafe 65.16 +.31 IDA Idacorp 87.61 +.60 ITW ITW 153.86 -1.00 IMGN ImunoGn 10.74 -.27 IBCP IndBkMI 23.15 +.25 INFY Infosys 17.69 -.03 IR IngerRd 83.95 -1.05 INGR Ingredion 127.15 -.38 INTC Intel 49.60 -1.59 ICPT InterceptP 60.15 -.37 IBM IBM 152.52 +.61 IGT IntlGmeT n 26.48 -.07 IP IntPap 52.38 +.25 THM IntTower g .50 -.04 IPG Interpublic 22.85 +.10 INTX Intersectns 1.74 -.10 ISRG IntSurg s 402.39 -2.83 IVZ Invesco 31.48 +.12 NVTA Invitae n 4.70 -.71 IONS IonisPhm 45.93 +.13 EWI iShItaly rs 31.95 +.46 EWJ iShJapan rs 59.92 +.67 EWT iSTaiwn rs 37.72 -.17 EWU iSh UK rs 34.60 +.25 IEMG iShCorEM 57.19 -.26 ITUB ItauUnibH 15.22 +.17 J-K-LJD JD.com 40.01 -.70 JPM JPMorgCh 108.00 -.17 AMJ JPMAlerian 23.64 ... JEC JacobsEng 56.87 +.64 JAGX JaguarHlth .19 -.01 JAKK JkksPac 2.00 -.05 JBLU JetBlue 20.17 +.22 JNJ JohnJn 127.45 +.24 JCI JohnContl n 34.29 -.03 JNPR JnprNtwk 24.05 -.20 KKR KKR 20.20 -.17 KLAC KLA Tnc 106.57 -1.24 KSU KC Southn 107.59 +.60 K Kellogg 63.90 -.48 KERX KeryxBio 4.03 -.01 KEY Keycorp 19.27 ... KEYS Keysight 51.23 -.11 KMB Ki mbClk 109.46 +1.96 KIM Kimco 14.53 +.40 KMI KindMorg 14.81 -.28 KGC Kinross g 3.88 -.08 KLDX KlondexM g 2.35 -.02 KSS Kohls 64.56 +1.76 KHC KraftHnz n 61.37 +.67 KTOS KratosDef 10.38 +.83 KR Kroger s 23.62 +.15 KLIC Kulicke 24.29 -.28 LB L Brands 37.67 -.44 LLL L-3 Tch 202.64 -1.88 LTC LTC Prp 38.05 +1.11 LRCX LamResrch196.21 -6.41 LW LambWst n 56.39 +.39 LSTR Landstar 107.20 +.30 LPI LaredoPet 8.65 +.07 LVS LVSan ds 70.78 -.88 LHO LaSalleH 28.13 +3.74 LEG LeggPlat 43.90 +.28 LC LendingClb 3.51 -.10 LEN LennarA 58.76 +.09 USA LbtyASE 6.09 -.01 LBTYK LibtyGlobC 30.81 -.55 LPT LibtProp 39.74 +.52 LECO LincElec 88.79 -.26 LYG LloydBkg 3.72 +.04 LMT LockhdM 335.33 -3.52 LOW Lowes 85.88 -.08 LULU lululemn gs85.96 +7.25 LITE Lumentm n 62.20 -4.20 M-N-0MTB M&T Bk 180.59 +.26 MBI MBIA 9.25 -.06 MDC MDC 27.79 -.05 MDU MDU Res 27.89 +.12 MTG MGIC Inv 12.87 -.07 MGM MGM Rsts 34.10 -.76 MVC MVC Cap 9.96 +.03 MIC Macquarie 37.25 +.69 MGNX MacroGen 23.51 -.09 M Macys 29.07 +1.21 MGA Magna g s 54.41 -.29 MFC Manulife g 18.31 -.04 MRO MarathnO 15.32 -.50 MPC MarathPt s 71.82 -1.06 MAR MAR 133.90 -1.69 MMLP MartinMid 13.35 -.10 MRVL MarvellTch 20.52 -.81 MAS Masco 39 .83 -.64 MA MasterCrd 170.35 -2.17 MAT Mattel 13.10 -.09 MXIM MaximIntg 58.95 -.46 MKC McCorm 105.95 -1.40 MDR McDrmInt 5.96 -.33 MCD McDnlds 158.41 +.93 MCK McKesson 140.66 +1.91 MPW MedProp 12.94 +.33 MCC MedleyCap 4.03 +.02 MDT Medtrnic 78.46 +.30 MLCO MelcoResE 28.14 -.57 MRK Merck 55.09 +1.34 MCY MercGn 45.25 +.98 MDP Meredith 53.35 -.45 MTOR Meritor 20.61 -.21 MET MetLife 45.90 +.41 MIK Michaels 19.99 +.34 MF GP MicrFoc n 14.14 +.42 MCHP Microchp 91.16 -3.24 MU MicronT 51.49 -.91 MSFT Microsoft 89.39 -.08 MVIS Microvisn 1.10 -.03 MIDD Middleby 123.46 +.73 MSEX MdsxWatr 36.53 +.28 HIE MHowHiInc 11.29 +.01 MTU MitsuUFJ 6.62 +.02 TAP MolsCoorB 75.41 +1.18 MOMO Momo 35.61 -.41 MDLZ Mondelez 40.59 -.10 MOG/AMoog A 80.78 -.72 MS MorgStan 52.91 -.24 MOS Mosaic 23.57 -.63 MSI MotrlaSolu 103.96 -1.97 MULE Mulesft n 43.70 -.09 M UR MurphO 25.37 -.35 MYL Mylan NV 40.50 +.97 NCR NCR Corp 30.89 +.02 NRG NRG Egy 30.27 +.27 NYLD NRG Yld C 17.20 +.15 DCM NTT DOCO 25.35 -.25 NXPI NXP Semi 116.26 -5.26 NBR Nabors 6.85 -.09 NFG NatFuGas 51.24 +.83 NGG NatGrid 56.69 +2.04 NHI NtHlthInv 67.75 +2.32 NPK NatPresto 95.10 +.60 NAVI Navient 13.19 +.44 NKTR NektarTh 105.01 +.50 NEOG Neogen s 66.64 +1.04 NVCN Neovasc g .12 +.01 NTAP NetApp 59.47 -1.72 NFLX Netflix s 285.77-14.92 NGD NwGold g 2.52 -.05 NJR NJ Rscs s 39.80 +.55 NEWM NewMedia 17.30 -.01 EDU NewOriEd 86.25 -1.48 NRZ NewResid 16.65 -.12 NYCB NY CmtyB 12.95 +.08 NYMT NYMtgTr 5.88 +.09 NWL NewellRub 25.28 +.09 NFX NewfldExp 23.41 -.26 NEM NewmtM 38.39 -.64 NWSA NewsCpA 15.43 -.15 NEE NextEraEn 162.27 -.32 NI NiSource s 23.72 -.07 NKE NikeB s 65.44 -.73 NE NobleCorp 3.60 -.07 NBL NobleEngy 29.36 -.85 NOK N okiaCp 5.43 -.01 NAT NordicAm 1.88 -.05 NSC NorflkSo 133.97 +.38 NOC NorthropG 344.71 -4.58 NWBI NwstBcsh 16.54 +.22 NWN NwstNG 57.70 +.80 NCLH NorwCruis 52.48 -.39 NVS Novartis 81.25 +1.80 NVAX Novavax 2.05 +.05 NVO NovoNord 49.12 +.56NUS NuSkin 73.05 +.74 NUAN NuanceCm 15.29 -.24 NUE Nucor 59.32 -.53 NTNX Nutanix n 47.94 +.58 NAD NuvDivA 13.03 +.03 NUW Nv AMT-Fr 15.93 +.06 JPC NvPfdInco 9.93 +.16 BXMX NuvEqtP 1 3.13 +.11 NVDA Nvidia 221.35 -4.17 NXTM NxStageMd 24.64 +.29 OGE OGE Engy 32.33 +.07 OCSL OaktrSpL 4.22 +.01 OCSI OaktStInco 7.77 -.05 OAS OasisPet 8.03 -.08 OXY OcciPet 63.15 -2.67 OCFC OceanFst 26.97 +.11 OCLR Oclaro 9.40 -.27 ODP OfficeDpt 2.13 +.04 ONB OldNBcp 16.95 +.15 ORI OldRepub 21.41 +.30 OLN Olin 29.82 -.14 OHI OmegaHlt 27.15 +.76 ON OnSmcnd 23.81 -1.15 OKE ONEOK 55.63 -1.33 OPK OpkoHlth 3.11 -.08 ORCL O racle 44.98 -.40 ORBK Orbotch 61.25 -.85 ONVO Organovo 1.01 ... OFIX Orthofix 58.18 +.65 OSK OshkoshCp 76.24 -.81 OTTR OtterTail 43.40 -.10 OSTK Overstk 36.60 -1.33 OMI OwensMin 15.53 +.40 P-Q-RPCG PG&E Cp 43.24 -.70 PNC PNC 149.45 +.27 PNM PNM Res 38.30 +.40 PKX POSCO 77.31 -.49 PPG PPG s 109.97 -1.94 PPL PPL Corp 28.17 +.27 PCAR Paccar 64.50 +.62 PAGS Pagsegur n 37.10 -.36 PANW PaloAltNet 176.90 -2.54 P Pandora 4.96 -.25 TEUM Paretem rs 2.60 -.48 PK ParkHot n 26.79 +.91 PKD ParkDrl .63 -.05 PH ParkerHan 168.15 -2.21 PE ParsleyEn 27.34 +.40 PDCO Patterson 22.29 +.61 PTEN PattUTI 17.19 -.27 PAYX Payc hex 60.60 +.76 PYPL PayPal n 75.06 -1.25 PBA Pembina g 30.59 -.29 PGH PengthE g .62 -.02 PENN PnnNtGm 25.86 -.36 PNNT PennantPk 6.72 -.03 JCP Penney 3.05 +.15 PAG Penske 43.05 +.45 PNR Pentair 67.89 -.39 PBCT PeopUtdF 18.46 +.17 PEP PepsiCo 109.18 +1.54 PKI PerkElm 74.87 -.65 PRGO Perrigo 82.60 +.67 PBR/A PetrbrsA 12.70 -.18 PBR Petrobras 13.76 -.20 PFE Pfizer 35.30 +.29 PM PhilipMor 99.79 +3.06 PHG PhilipsNV 38.0 1 +.41 PSX Phillips66 94.33 -1.38 PFN PimIncStr2 10.40 ... PNW PinWst 79.47 +.10 PXD PioNtrl 167.52 -4.07 PBI PitnyBw 10.97 +.05 PAA PlainsAAP 21.61 ... PAH PlatfmSpc 9.59 -.08 PLUG PlugPowr h 1.91 +.02 PII Polaris 112.70 -.08 POL PolyOne 41.88 +.04 BKLN PS SrLoan 23.08 -.02 SPLV PS SP LwV 46.48 +.14 QQQ PwShs QQQ157.25-1.83 PX Praxair 142.16 -1.95 PRPO Precipio n .57 +.03 PFG PrinFncl 59.40 +.61 PRA ProAssur 48.7 5 +.56 QLD PrUltQQQ s 73.50 -1.64 SSO ProUltSP s 102.64 -.52 TQQQ PrUltPQ s 136.37 -4.87 UPRO PUltSP500 s125.43-1.06 UVXY PUVixST rs 20.67 +.57 VIXY ProVixST rs 42.15 +.90 UCO PrUCrude rs27.25 -.13 SVXY ProShtVx s 11.29 -.12 PG ProctGam 78.84 +1.05 PGR ProgsvCp 60.44 +.15 PSQ ProShtQQQ 34.81 +.38 SH ProShSP rs 30.73 +.09 SDS PrUShSP rs 42.13 +.22 DXD PrUShDow 9.03 +.01 QID PUShtQQQ 12.65 +.27 SQQQ PShtQQQ rs19.36 +.63 SDOW PrUShD3 rs 20.36 +.04 TBT ProUShL20 36.69 -.16 SPXU PUShtSPX 11.66 +.09 PSEC ProspctCap 6.51 +.01 PRU Prudentl 102.90 +.34 PEG PSEG 49.36 +.04 PSA PubStrg 202.12 +4.02 PHM PulteGrp 29.08 -.15 PSTG PureStrg n 19.38 +.19 PMM PMMI 7.07 +.01 QEP QEP Res 9.40 +.01 QCOM Qualcom 54.70 -.14 DGX QstDiag 99.51 -.44 RAS RAIT Fin .19 -.01RH RH 92.24+16.93RSPP RSP Perm 45.00 +6.08 RL RLauren 110.04 +.95 RRC RangeRs 14.34 +.04 RAVN RavenInds 35.25 ... RYN Rayonier 35.28 +.05 RTN Raytheon 211.06 -4.05 O RltyInco 51.76 +1.44 RHT RedHat 146.20 -8.22 RWT RedwdTr 15.31 +.08 REGN Regenrn 338.48 +9.24 RF RegionsFn 18.28 -.01 RS RelStlAl 83.13 -1.13 RGEN Replgn 35.46 +.89 RSO ResCap rs 9.48 +.04 QSR RestBrnds 55.61 -.96 ROIC RetailOpp 17.65 +.53 RPAI RetailProp 11.71 +.32 RIO RioTinto 50.20 -.49 RAD RiteAid 1.67 +.19 ROK RockwlAut 1 74.70 +1.49 COL RockColl 135.30 -.67 ROG Rogers 117.69 -5.01 ROKU Roku n 31.30 -1.70 ROP Roper 276.49 -.92 ROST RossStrs s 76.16 -.76 RY RoyalBk g 76.32 -.34 RCL RylCarb 116.53 -1.77 RDS/B RoyDShllB 64.80 -.84 RDS/A RoyDShllA 63.08 -.99 S-T-USTBA S&T Bcp 40.64 +1.16 SCG SCANA 37.33 +.10 SLG SLGreen 97.99 +3.03 SLM SLM Cp 11.00 +.20 SM SM Energy 17.45 -.93 DIA SpdrDJIA 238.28 -.01 GLD SpdrGold 125.73 -1.76 FEZ SpdrEuro50 39.78 +.25 SPY S&P500ETF259.83 -.77 XBI SpdrBiot s 87.01 -.15 XHB SpdrHome 40.23 -.08 JNK SpdrLehHY 35.77 -.02 BIL SprBl 1-3b rs91.53 +.01 KRE SpdrS&P RB59.88 +.39 XRT SpdrRetl s 43.87 +.45 XOP SpdrOGEx 34.26 -.23 XME SpdrMetM 33 .06 -.38 STM STMicro 22.15 -.70 SBR SabnR 42.70 +.35 SAIA Saia Inc 73.55 -.35 JOE StJoe 19.30 -.05 CRM Salesforce 112.88 -.93 SBH SallyBty 16.35 +.41 SJT SJuanB 8.11 -.32 SGMO SangTher 19.73 +.73 SNY Sanofi 39.96 +.62 SLB Schlmbrg 63.21 -1.27 SCHW Schwab 50.90 -.63 STNG ScorpioTk 1.92 -.08 SDRL SeadrillLtd .22 -.01 STX SeagateT 56.89 -.48 SHLD SearsHldgs 2.81 +.31 SSW Seaspan 6.39 +.02 SRE SempraEn 110.33 -.85 SNH SenHous 15.95 +.58 NOW ServcNow 159.68 -3.14 BCRX Biocryst 4.78 -.26 BIIB Biogen 271.82 +6.66 BPMX BioPhrmX .24 -.02 BKH BlkHillsCp 53.96 +.41 BB BlackBerry 12.20 -.20 BME BlkHlthSci 34.73 +.47 MUA BlkMuniast 13.41 +.01 BX Blackstone 31.52 -.25 APRN BlueAprn n 1.88 -.11 BUFF BlueBPet n 39.77 -.01 BA Boeing 320.02 -1.10 BKNG BookingHl2054.69-22.87 BWA BorgWarn 48.65 -.55 SAM BostBeer 189.25 +2.25 BSX BostonSci 26. 68 -.35 BYD BoydGm 31.33 -.48 BGG BrigStrat 21.31 +.28 EAT Brinker 36.09 +.59 BMY BrMySq 62.57 +.16 BTI BritATob s 57.33 +1.75 BRX BrixmorP 15.50 +.68 AVGO BroadcLtd 236.68 -7.69 BKD Brookdale 6.82 +.11 BIP BrkfInfra s 41.05 +.10 BC Brunswick 58.39 -.10 BPL Buckeye 37.97 +.25 CA CA Inc 33.48 +.05 CBL CBL Asc 4.40 +.08 CBS CBS B 51.88 -.47 CMS CMS Eng 45.07 +.32 CNHI CNH Indl 12.19 -.03 CNX CNX Resc 15.22 -.25 CSRA CSRA n 41.23 ... CSX CSX 54.31 -.39 CVRR CVR Rfng 12.75 -.20 CVS CVS Health 62.71 +2.11 CYS CYS Invest 6.66 +.05 COG CabotO&G 23.72 -.07 CZR CaesarsEnt 10.90 -.10 CALM Cal-Maine 45.60 -.25 CHY CalaCvHi 11.61 -.03 CAMP CalAmp 22.77 -.01 CWT CalifWtr 36.90 +.10 CPE CallonPet 12.50 +.47 CLMT CalumetSp 7.00 -.05 CPT CamdenPT 84.06 +2.53 CPB CampSp 43.41 +.72 CM CIBC g 87.36 -.29 CNI CdnNR gs 71.57 -.10 CNQ CdnNRs gs 3 0.51 -.15 COF CapOne 94.27 +.65 CSU CapSenL 10.98 +.15 CMO CapsteadM 8.66 +.20 CPST CpstnTur rs 1.17 -.04 CAH CardnlHlth 62.56 +1.34 KMX CarMax 60.64 +.89 CCL Carnival 64.64 -1.09 CRS CarpTech 43.19 -.17 CRZO Carrizo 15.57 +.02 CAT Caterpillar 145.16 -1.83FUN CedarF 63.97 -.03 CELG Celgene 88.41 +2.60 CX Cemex 6.52 -.30 CIG Cemig pf 2.45 -.09 CVE CenovusE 8.18 -.01 CNP CenterPnt 26.95 -.14 CTL CntryLink 16.21 +.0 8 CERN Cerner 58.64 +.99 CMCM CheetahM 12.48 +.23 CHFC ChemFinl 54.11 +.81 CC Chemours n46.20 -.42 CHK ChesEng 2.99 +.04 CVX Chevron 112.10 -2.56 CBI ChicB&I 14.04 -1.09 CHS Chicos 9.01 ... ZNH ChinaSoAir 50.29 -3.31 CMG Chipotle 319.51 -3.45 CHD ChurchDwt s49.24 +1.08 CIEN CienaCorp 25.32 -.53 CI Cigna 168.32 +2.78 CINF CinnFin 73.86 +.73 CRUS Cirrus 39.33 -1.27 CSCO Cisco 41.66 -1.02 UWT CgpVelLCrd 29.90 -.21 DWT CgpVelICrd 10.31 +.04 C Citigroup 68.26 -.02 CFG CitizFincl 41.55 -.04 CTXS CitrixSy s 91.70 -.76 CLNE CleanEngy 1.62 +.04 CLF ClevCliffs 6.60 -.09 CLX Clorox 130.31 +3.93 KO CocaCola 43.32 +.43 CDE Coeur 7.71 -.10 CTSH CognizTch 79.67 -.41 RQI CohStQIR 11.79 +.29 PSF CohStSelPf 25.79 +.07 CL ColgPalm 70.80 +1.52 CLNS ColNrthS n 5.66 +.15CMCSAComcast s 33.28 +.29CMA Comerica 94.27 -.16 CTG CmpTask 8.10 -.01 CMT L Comtech 29.24 +.01 CAG ConAgra 36.32 +.02CXO ConchoRes143.25-13.75CTWS ConnWtrSv 60.60 -.84 COP ConocoPhil 58.73 -.41 CNSL ConsolCom 10.81 -.04 ED ConEd 77.56 -.06 STZ ConstellA 220.49 +2.02 CLR ContlRescs 57.31 +.05 CTB CooperTire 29.35 +.35 CRMD CorMedix .18 -.01 CSOD CorOnDem 38.15 -.52 GLW Corning 27.35 -.39 OFC CorpOffP 25.80 +.98 COST Costco 183.61 +.46 COTY Coty 18.25 -.04 CUZ CousPrp 8.70 +.21 TVIX CSV ixSh rs 10.92 +.46 USLV CS VSSilv 9.81 -.44 CS CredSuiss 16.58 +.03 CPG CrescPtE g 6.60 -.43 CEQP CrestEq rs 25.50 -.50 CROX Crocs 16.06 +.14 CCK CrownHold 50.15 +.03 CTRP Ctrip.com s 46.17 -.13 CMI Cummins 159.67 +.92 CYBE CybrOpt 17.45 -1.05 CY CypSemi 16.62 -.42 D-E-FDCT DCT IndlTr 56.47 +.90 DDR DDR Corp 7.29 +.25 DNP DNP Selct 10.26 -.01 DHI DR Horton 43.28 -.49 DTE DTE 104.00 +.19 DRI Darden 84.38 +.16 DF DeanFoods 8.63 +.18 DE Deere 151.48 -.08 DAL DeltaAir 53.93 -.33 DNR DenburyR 2.66 +.02 DERM Dermira 7.94 +.03 DB DeutschBk 13.76 -.01 DVN DevonE 31.20 -.51 A-B-CABB ABB Ltd 23.56 +.31 AES AES Corp 11.23 +.28 AFL AFLAC s 43.55 +.07 AGNC AGNC Inv 18.81 +.01 AKS AK Steel 4.28 -.11 ASML ASML Hld 194.53 -5.76 T AT&T Inc 35.56 +.66 ABT AbbottLab 59.23 -1.05 ABBV AbbVie 94.27 +2.26 ANF AberFitc 23.64 +.05 AXDX AccelrDiag 22.55 -.10 ACN Accenture 147.41 -1.45 ARAY Accuray 5.00 +.10 ATVI ActivsBliz 65.97 +.02 ADNT Adient n 58.13 -1.44 ADBE AdobeSy 212.54 -1.26 A EIS AdvEnId 6 2.32 -.69 AMD AMD 9.81 -.19 ACM Aecom 34.73 -.01 ANW AegeanMP 2.40 +.50 AVAV AeroViron 45.04 +.11 AET Aetna 169.43 +1.07 GNMX AeviGeno 2.26 -.01 A Agilent 66.40 -.60 AYR Aircastle 19.84 +.16 AKER AkersBios .83 -.05 AGI AlamosGld 5.06 -.04 ALSK AlaskCom 1.77 -.19 ALB Albemarle 89.56 -3.87 AA Alcoa Cp 44.42 -.48 ALXN Alexion lf 110.61 +2.28 BABA Alibaba 178.91 -2.98 A TI AllegTch 22.79 -.57 A GN Allergan 165.65 +5.33 A LE Allete 71.83 +.11 ARLP AllnceRes 17.60 -.15 AB AlliBern 26.35 +.15 LNT AlliantEg s 40.62 +.09 ALSN AllisonTrn 38.55 +.65 ALL Allstate 94.61 +1.22 ALLY AllyFincl 26.59 +.37 ALNY AlnylamP 129.87 -1.31 GOOG Alphabet C1004.56 -.54GOOGLAlphabet A 1005.18 -1.76AOD AlpTotDiv 8.83 -.03 AMLP AlpAlerMLP 9.25 +.01 AABA Altaba 72.64 -.39 MO Altria 62.45 +1.73 AMRN Amarin 2.99 -.06 AMZN Amazon 1431.42-65.63 AMBA Ambarella 49.98 +.62 ABEV Ambev 7.11 +.03 AEE Ameren 55.94 +.06 ATAX AFMulti 6.25 +.13 AMX AMovilL 18.84 -.26 AAL AmAirlines 50.85 -.05 AEO AEagleOut 19.66 +.13 AEP AEP 68.66 +.23 AXP AmExp 92.21 +.79 AIG AmIntlGrp 54.52 +.74 AWR AmStsWtr 52.52 +.51 AWK AmWtrWks 81.19 +.50 APU Amerigas 40.06 +.10 AMP Ameriprise 146.96 -.35 ABC AmeriBrgn 85.11 +1.10 AME Ametek 74.95 -.12 AMGN Amgen 170.46 -.69 A PH Amphenol 84.85 -.74 A PC An adarko 58.90 -1.90 ANDV Andeavor 99.03 -2.49 AU AnglogldA 9.42 -.29 BUD ABInBev 109.63 +2.16 NLY Annaly 10.31 +.01 AR AnteroRes 19.21 -.01 ANTM Anthem 221.48 +2.04 ANH Anworth 4.85 +.09 APA Apache 37.35 -.13 AINV ApolloInv 5.20 -.09 AAPL Apple Inc 166.48 -1.86 AMAT ApldMatl 54.06 -1.38 AAOI ApldOptoel 23.65 -.95 A PRI ApricusB rs .40 -.20 W TR AquaAm 33.59 +.25 A RCB ArcBest 31.45 ... MT ArcelorM rs 30.36 -.28 A DM Ar chDan 42.80 -.07 ARNC Arconic 22.70 -.35 ARCC AresCap 15.88 +.03 ARES AresMgmt 21.00 -.30 ARGS ArgosThr rs .91 -.18 ANET AristaNetw 245.14 -8.56 ARRY ArrayBio 16.28 +.45 ARW ArrowEl 75.73 -.04 ASH Ashland 69.07 +.07 AZN AstraZen s 35.13 +.46 HOME AtHomGr n 31.62 +1.06 ATO ATMOS 83.70 +.57 ADSK Autodesk 124.55 -3.76 ADP AutoData 111.76 -.50 A VY AveryD 104.05 -.40 CAR AvisBudg 47.31 +.37 A VA Avista 51.58 -.40 A VP Av on 2.87 +.08 AYTU AytuBioSc n .60 -.13 BGS B&G Foods 24.30 -.48 BTG B2gold g 2.68 -.07 BBT BB&T Cp 51.53 -.05 BCE BCE g 42.75 +.22 BGCP BGC Ptrs 13.33 ... BHP BHP BillLt 43.49 -.61 BBL BHPBil plc 38.79 -.45 BP BP PLC 39.60 -.37 BPT BP Pru 23.70 +.20 BIDU Baidu 223.10 -7.86 BHGE BakHuGE n 28.07 -1.13 BCPC Balchem 81.29 +.67 BLL BallCorp s 39.19 ... BLDP BallardPw 3.50 -.04 BBVA BcBilVArg 7.78 +.12 BBD BcoBrad s 11. 48 +.10 SAN BcoSantSA 6.47 +.03 BAC BkofAm 29.39 -.13 BMO BkMont g 74.66 -.17 BK BkNYMel 50.61 -.11 BNS BkNova g 60.73 -.18 BZUN Baozun n 43.73 -1.06 BCS Barclay 11.76 +.06 VXX B iPVxST rs 50.91 +1.05 BKS BarnesNob 4.90 +.05 ABX BarrickG 12.39 -.17 XYZ BasicEnS .45 ... BAX Baxter s 63.85 -1.02 BZH BeazerHm 15.80 +.03 BDX BectDck 212.43 -.59 BBBY BedBath 20.61 +.36 BMS Bemis 42.77 -.40 BRK/B BerkH B 196.67 +.52 BBY BestBuy 68.56 +.82 BIG BigLots 42.41 -.34 BILI Bilibili n 11.24 ... BIOC Biocept rs .32 +.00Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 M ONDJF 2,560 2,680 2,800 S&P 500Close: 2,605.00 Change: -7.62 (-0.3%) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,220 7,560 Nasdaq compositeClose: 6,949.23 Change: -59.58 (-0.9%) 10 DAYSAdvanced 1486 Declined 1392 New Highs 15 New Lows 110 Vol. (in mil.) 3,850 Pvs. Volume 3,693 2,514 2,301 1257 1555 26 108 NYSE NASDDOW 24092.47 23728.67 23848.42 -9.29 -0.04% t t t -3.52% DOW Trans. 10290.06 10109.47 10188.19 +6.77 +0.07% t t t -4.00% DOW Util. 691.80 683.52 688.63 -1.10 -0.16% s s t -4.80% NYSE Comp. 12399.23 12271.03 12308.90 +6.36 +0.05% t t t -3.90% NASDAQ 7036.09 6901.07 6949.23 -59.58 -0.85% t t s +0.66% S&P 500 2632.65 2593.06 2605.00 -7.62 -0.29% t t t -2.57% S&P 400 1863.25 1844.00 1853.78 +2.03 +0.11% t t t -2.46% Russell 2000 1521.35 1505.64 1513.03 -0.54 -0.04% t s t -1.46% Toronto TSX 15232.03 15150.54 15169.94 -46.24 -0.30% t t t -6.41%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 was unchanged at 2.78 percent on Wednesday. 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 1.72 1.74 -0.02 .77 6-month T-bill 1.93 1.92 +0.01 .92 52-wk T-bill 2.10 2.10 ... 1.01 2-year T-note 2.29 2.27 +0.02 1.31 5-year T-note 2.60 2.58 +0.02 1.95 7-year T-note 2.72 2.70 +0.02 2.23 10-year T-note 2.78 2.78 ... 2.42 30-year T-bond 3.02 3.03 -0.01 3.02 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.86 -0.02 1.64 Barclays USAggregate 3.14 3.19 -0.05 2.60 Barclays US Corp 3.80 3.85 -0.05 3.32 Barclays US High Yield 6.20 6.24 -0.04 6.10 Moodys AAA Corp Idx 3.83 3.89 -0.06 3.92 10-Yr. TIPS .68 0.66 +0.02 .44Commodities U.S. crude oil futures fell 1.3 percent, and wholesale gasoline and natural gas prices also slid. Gold and silver prices fell, while copper was flat.Crude Oil (bbl) 64.38 65.25 -1.33 +6.6 Ethanol (gal) 1.43 1.43 ... +7.2 Heating Oil (gal) 2.01 2.02 -0.38 -2.9 Natural Gas (mm btu) 2.70 2.70 -0.59 -8.6 Unleaded Gas (gal) 2.01 2.01 -0.09 +11.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1324.20 1342.00 -1.33 +1.4 Silver (oz) 16.20 16.51 -1.77 -5.0 Platinum (oz) 934.70 946.70 -1.27 +0.1 Copper (lb) 2.99 2.98 +0.07 -8.7 Palladium (oz) 964.20 975.30 -0.88 -10.2 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.16 1.15 +0.50 -5.7 Coffee (lb) 1.20 1.21 -0.99 -5.1 Corn (bu) 3.74 3.74 -0.13 +6.5 Cotton (lb) 0.81 0.82 -1.56 +2.7 Lumber (1,000 bd ft) 507.10 507.00 +0.02 +13.2 Orange Juice (lb) 1.41 1.38 +2.47 +3.8 Soybeans (bu) 10.18 10.20 -0.15 +7.0 Wheat ( bu ) 4.46 4.49 -0.78 +4.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4085 -.0069 -.49% 1.2451 Canadian Dollar 1.2915 +.0036 +.28% 1.3381 USD per Euro 1.2313 -.0089 -.72% 1.0808 Japanese Yen 106.88 +1.34 +1.25% 111.09 Mexican Peso 18.2715 -.0872 -.48% 18.9477 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5031 -.0010 -.35% 3.6152 Norwegian Krone 7.8715 -.0026 -2.05% 8.5314 South African Rand 11.7758 -.0010 -1.18% 12.9957 Swedish Krona 8.3476 -.0017 -1.42% 8.8321 Swiss Franc .9567 -.0105 -1.00% .9922 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3049 +.0040 +.31% 1.3096 Chinese Yuan 6.2974 +.0144 +.23% 6.8861 Hong Kong Dollar 7.8481 +.0013 +.02% 7.7679 Indian Rupee 65.125 +.253 +.39% 65.155 Singapore Dollar 1.3121 +.0023 +.18% 1.3966 South Korean Won 1063.49 -10.22 -.96% 1115.46 Taiwan Dollar 29.15 -.01 -.03% 30.17 ASIA/PACIFICForeign Exchange The dollar rose versus the yen and the euro. The U.S. currency also rose versus the British pound, but fell against the Mexican peso.LAST6 MO AGO 1 YR AGO SHW Sherwin 385.25 -5.47 SFL ShipFin 14.15 -.05SHPG Shire 144.53+15.66SHOP Shopify n 121.60 -7.22 SPG SimonProp155.91 +5.45 SIRI SiriusXM 6.18 -.03 SWKS SkywksSol 98.87 -2.65 SJM Smucker 123.30 +.89 SNAP SnapInc A n15.95 -.25 SNA SnapOn 147.22 +.84 SODA SodaStrm 91.20 -.58 SLRC SolarCap 20.07 -.14 SON SonocoP 47.39 -.13 SNE SonyCp 48.08 +.21 SRNE SorrentoTh 4.60 -1.70 SOR SourcC 39.36 -.49 SJI SoJerInd s 28.28 +.61 SO SouthnCo 44.64 +.11 LUV SwstAirl 56.25 -.44 SWN SwstnEngy 4.32 +.04 SRC SpiritRltC 7.76 +.25 SPLK Splunk 95.94 -3.85 SPWH SportsWhs 4.14 +.33 S Sprint 4.86 -.03 SQ Square n 47.39 -3.67 XLB SP Matls 55.87 -.72 XLV SP HlthC 80.79 +.43 XLP SP CnSt 52.27 +.71 XLY SP Consum 99.89 -1.23 XLE SP Engy 66.02 -1.31 XLF SPDR Fncl 27.20 +.05 XLI SP Inds 73.22 -.25 XLK SP Tech 64.15 -.43 XLRE SpdrRESel 31.09 +.56 XLU SP Util 50.26 -.02 SWK StanBlkDk 150.84 -1.56 SGU StarGas 9.36 -.05 SBUX Starbucks s 57.90 +.44 STWD StarwdPT 20.80 +.07 STT StateStr 98.28 -.68 STLD StlDynam 42.70 -.14 SYK Stryker 157.97 -.10 SPH SubPpne 21.92 -.14 SUI SunCmts 91.05 +1.20 SNHY SunHydrl 53.36 -.67 SU Suncor g 33.93 -.50 STG SunlOnl n 9.57 -1.12 SHO SunstnHtl 15.20 +.65 STI SunTrst 66.56 -.13 SPN SupEnrgy 8.26 -.26 SYMC Symantec 25.64 +.13 SYF Synchr ony 33.11 +.44 SGYP SynrgyPh 1.77 -.02 SNV SynovusFn 49.36 +.73 SYY Sysco 59.37 +.01 TAL TAL Educ s 36.88 -.21 TCP TC PpLn 34.65 +.11 TJX TJX 80.69 +.25 TOPS TOP Shi rs 2.07 -.45 TSM TaiwSemi 42.69 -.60 TTWO TakeTwo 97.46 -.58 TNDM TandmD rs 4.76 +.25 TPR Tapestry 52.51 -.60 TRGP TargaRes 43.74 -1.72 TGT Target 69.18 +.67 TCO Taubmn 57.79 +2.00 FTI Technip 28.69 -.31 TECK TeckRes g 24.58 -.70 TDOC Teladoc n 39.15 -2.00 TEN Tenneco 53.32 +.31 TDC Teradata 38.75 -.82 TNH TerraNitro 83.95 +.01 TSLA Tesla Inc 257.78-21.40 TEVA TevaPhrm 17.04 +.36 TXN TexInst 101.91 -.65 TXRH TexRdhse 57.49 +.64 TGH Textainer 16.85 +.05 TXT Textron 57.60 +.15 TXMD TherapMD 5.05 +.31 TMO ThermoFis 205.92 -.70 DDD 3D Sys 11.30 -.21 MMM 3M Co 216.54 +.67 TIF Tiffany 98.03 +1.49 TWX TimeWarn 94.20 ... TKR Timken 45.40 +.90 TMK Torchmark 83.70 +.53 T D TorDBk gs 56.10 -.17 TOT Total SA 56.20 -.36 TM Toyota 129.37 +1.33 RIG Transocn 9.76 -.09 TRV Travelers 138.79 +2.04 TY TriContl 26.02 +.04 TYp TriCntl pf 51.00 ... TNET TriNetGrp 45.57 -.63 TRN Trinity 32.22 +.23 TBI TrueBlue 25.90 +.35 TRST TrstNY 8.65 +.20 TUP Tuppwre 47.28 +.06 TRQ TurqHillRs 3.02 -.23FOXA 21stCFoxA 35.88 -.60 FOX 21stCFoxB 35.50 -.58 XXII 22ndCentry 2.21 -.05 TWLO Twilio n 37.43 -1.30 TWT R Twitter 28.45 +.38 TWOU 2U 80.48 -4.37 UBS UBS Grp 17.59 +.12 UDR UDR 35.60 +.90 UGI UGI Corp 44.18 +.57 UCTT UltraClean 18.20 -.60 UAA UndrArm s 16.33 -.11UNF UniFirst 159.65+14.75UN UnilevNV 55.81 +1.99 UNP UnionPac 130.76 -.54 UNT Unit 16.32 -.34 UAL UtdContl 67.91 -.27 UPS UPS B 102.68 +.51 URI UtdRentals169.11 -8.04 USB US Bancrp 50.07 +.51 USO US OilFd 13.04 -.04 X USSteel 33.54 -.13 UTX UtdTech 124.45 .8 3 UNH UtdhlthGp 218.50 +.54 UNIT UnitGrp 16.18 +.32 UVV UnvslCp 47.70 +1.25 UNM UnumGrp 47.29 -.18 UEC UraniumEn 1.26 ... V-W-X-Y-ZVEON VEON 2.60 -.01 VFC VF Corp 73.67 -.06 VICI VICI Pr n 18.27 -.05 VALE Vale SA 12.45 +.22 VRX ValeantPh 15.47 +.12 VLO ValeroE 90.28 -1.99 VLY VlyNBcp 12.47 +.18 GDX VanEGold 21.66 -.33 RSX VnEkRus 22.15 -.13 SMH VnEkSemi 102.19 -2.32 OIH VEckOilSvc 23.35 -.48 GDXJ VanE JrGld 31.68 -.73 BND VangTotBd 79.73 -.01 VUG VangGrth 139.60 -.78 VTI VangTSM 133.88 -.31 VOO VangSP500238.64 -.67 VNQ VangREIT 75.5 6 +1.8 5 VIG VangDivAp 99.79 +.07 VEU VangAllW 53.74 +.15 VWO VangEmg 46.14 -.32 VGK VangEur 57.75 +.37 VEA VangFTSE 43.77 +.21 VFH VangFncl 68.59 +.19 VVC Vectren 63.63 +.26 VTR Ventas 50.46 +1.45 VER Vereit 6.93 +.23 VRSN Verisign 116.40 -1.08 VZ VerizonCm 48.00 +.69 VVI ViadCorp 52.25 -.60 VIAV Viavi 9.48 -.15 VIPS Vipshop 16.20 -.63 V Visa s 116.99 -.41 VSH VishayInt 18.20 -.05 VST VistraEn n 21.13 +.27 VMW VMwar e 119.95 -3.4 2 VOD Vodafone 27.67 +.08 VMC VulcanM 111.30 -3.43 WDFC WD 40 131.75 +2.10 WEC WEC Engy 62.28 -.02 WPC WP Carey 62.16 +1.31 WPX WPX Engy 14.05 +.11 WMT WalMart 87.77 +1.72 WBA WalgBoots 67.59 +1.63 WRE WREIT 27.32 +.71 WM WsteMInc 83.18 -.11 WAT Waters 198.57 -1.95 WFT WeathfIntl 2.27 -.07 WBS WebsterFn 54.67 +.67 WB WeiboCorp115.09 -3.14 WTW WtWatch 62.77 +.27 WRI WeinRlt 28.23 +.69 WFC WellsFargo 51 .48 +.3 8 WELL Welltower 54.86 +1.58 WEN Wendys Co 17.42 +.26 WR WestarEn 51.94 +.25 WIA WAstInfSc 11.43 -.01 WDC WDigital 90.80 -.88 WU WstnUnion 19.22 +.33 WBK WestpacBk 21.97 +.05 WRK WestRck 63.16 -.29 WY Weyerhsr 35.02 +.12 WHR Whrlpl 151.17 -1.63 WLL WhitngPet rs32.83 -.09 WMB WmsCos 24.78 -.37 WPZ WillmsPtrs 34.44 -.29 WIN Windstm rs 1.44 -.17 DXJ WTJpHedg 55.70 +1.50 DON WT MCD s 33.72 +.13 WWD Woodward 70. 98 -.1 6 WWE WldW Ent 36.12 -.06 WOR Worthgtn 40.77 -.12 WYNN Wynn 176.04 -1.69 XL XL Grp 55.35 -.06 XEL XcelEngy 45.34 +.23 XRX Xerox rs 28.85 +.10 XLNX Xilinx 71.35 -.73 YRCW YRC Wwde 8.48 -.03 YY YY Inc 101.27 -1.97 AUY Yamana g 2.71 -.06 YNDX Yandex 39.25 -.48 YORW YorkWater 31.35 +.55 YUM YumBrnds 84.25 +.37 YUMC Yum China 40.72 -.04 ZAGG Zagg 12.35 +.20 ZEN Zendesk 46.01 -1.51 ZBH ZimmerBio 108.16 -.08 ZN Zion O&G 3.96 -.73 ZTS Zoetis 81.00 -.86 ZNGA Zynga 3.68 -.02 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 23,848.42 -9.29 NASDAQ 6,949.23 -59.58 S&P 500 2,605.00 -7.62 10-YR T-NOTE 2.78% ... 30-YR T-BOND 3.02% -.01 CRUDE OIL $64.38 -.87 GOLD $1,324.20 -17.80 EURO $1.2313 -.0089q q q q q q n n q q q q q q q q 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 / Thursday, March 29, 2018 MAR. 29PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Greys Anatomy: One Day Like This April treats a rabbi patient. (TV14)Station 19: Contain the Flame Tensions rise between Andy and Jack. Scandal: The Noise Quinn faces an important decision.(TV14) (N) 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) Greys Anatomy: One Day Like This April treats a rabbi patient. (TV14)Station 19: Contain the Flame Tensions rise between Andy and Jack. Scandal: The Noise Quinn faces an important decision.(TV14) (N) 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) Big Bang Theory Bill Gates. (N)Young Sheldon Revaluate life. Mom Jills sobriety. (TV14) (N)Pieces Sophias reputation. (N)S.W.A.T.: Crews Hondos CI friend is murdered. (TV14) (N) WINK News at 11pm (N) Late Show Emily Blunt.(TV14) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Big Bang Theory Bill Gates. (N)Young Sheldon Revaluate life. Mom Jills sobriety. (TV14) (N)Pieces Sophias reputation. (N)S.W.A.T.: Crews Hondos CI friend is murdered. (TV14) (N) 10 News Nightside (N)Late Show Emily Blunt.(TV14) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Superstore Making cuts.(N)A.P. Bio Charity fundraiser. (N)Will & Grace: One Job (TV14)Champions Female members. Chicago Fire: The One That Matters Most An injury. (TV14) (N) NBC2 News at 11pm (N) Tonight Show Bill Hader. (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)Superstore Making cuts.(N)A.P. Bio Charity fundraiser. (N)Will & Grace: One Job (TV14)Champions Female members. Chicago Fire: The One That Matters Most An injury. (TV14) (N) NewsChannel 8 at 11:00 (N)Tonight Show Bill Hader. (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)Gotham: A Dark Knight: One of My Three Soups Escape asylum. (N)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N) TMZ (TVPG) (N)Gotham: A Dark Knight: One of My Three Soups Escape asylum. (N)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Antiques Rd Georgian tea tray. Antiques Rd Elizabeth I glove. Doc Martin: Of All the Harbours in All the Towns Aunts lover. (TVPG)Partners in Crime: The Secret Adversary, Part 1 Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) WEDU Arts Plus (TV G) (N)Business Forum (TV G) (N)Doc Martin: MidWife Crisis Louisas health at risk; new employee. (R)Death in Paradise (TVPG) A Place to Call Home: Living in the Shadow (R) CW E F 46---6216-The Goldbergs WINK News at 6:30pm (N) Bang Cramped Sheldon. Bang Bowling battle. (TVPG)Supernatural: Scoobynatural Sam, Dean and Castiel in Scooby Doo.Ž Arrow: The Thanatos Guild Nyssa Al Ghul returns to warn Thea. (N)WINK News at10pm (N) Inside Edition(TVPG) (N) The Goldbergs School dance. CW E F 44999---4Mike & Molly Disastrous date. Mike Moving to Peggys.(TV14)Girls Imprisoned father. (TV14)2 Broke Girls Tennis bets. Supernatural: Scoobynatural Sam, Dean and Castiel in Scooby Doo.Ž Arrow: The Thanatos Guild Nyssa Al Ghul returns to warn Thea. (N)Men Jake to junior high.(TV14)Men Weird reactions.(TV14)Friends Mugging reveals link Friends Monicas boob job. 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)Law & Order: Criminal Intent: Eosphoros Atheist murdered. (TVPG)Law & Order: Criminal Intent: Great Barrier Jewel thief slain. (TVPG)Seinfeld Barber gets dumped. Seinfeld Apartment robbed. IND E F 32121212-38-12Modern Family: ClosetCon 13 Modern Family: The Big Game Bang Cramped Sheldon. Bang Bowling battle. (TVPG)Anger Prisoners fianc. (TV14)Anger Jordans twin.(TV14)Man Kyle is distracted.(TVPG)Man Time with Eve. (TVPG)Mom Deans List. (TV14) Mom Christys father. (TV14)Fam Guy Megs dating danger. Family Guy A new hangout. ION E F 662221326-17Blue Bloods: Blast From the Past Baez works with ex. (TV14) Blue Bloods: Down the Rabbit Hole Wilders victim found with note. Blue Bloods: The Extra Mile Key eyewitness refuses to testify. (TV14)Blue Bloods: Blowback Case against NYPD officer who shot teen. Blue Bloods: The Greater Good Case against Danny.(TV14) Blue Bloods: The Price of Justice Hostage hesitant to press charges. S W E NCNBC393939395937102Mad Money (N) Shark Tank Five invest. Shark Tank (TVPG)Shark Tank (TVPG)Greed Martin Shkreli. Greed Former escort. 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)Colorado (R)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (R)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(:02) The Naked Gun 2 1/2: The Smell of Fear (91, Comedy) aaa Drebin fights greedy energy brokers. Zombieland (09, Horror) aaac Unlikely partners must survive zombie attacks to find the last place of refuge. John Q (02, Drama) aaa Denzel Washington, Robert Duvall. A desperate dad takes an emergency room hostage in order to save his sons life.(:58) Stand by Me (86, Drama) Four boys set out on a hike together. (R) HBO302302302302302302400(5:25) Alien: Covenant (17, Thriller) aaa Colony spaceship encounters threat while exploring unknown planet. VICE News Tonight (TV14) (N)Atomic Blonde (17, Action) aaa Charlize Theron, James McAvoy. Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. (R)Silicon Valley New pressure. Here and Now: Wake Greg joins Ramon along with Kristen. (TVMA) (R)High Maintenance: Steve (R) HBO2303303303303303303402(:10) The Last Boy Scout (91, Action) Bruce Willis, Damon Wayans. A former Secret Service agent uncovers corruption in the world of pro football. Barry A bitter hitman. (TVMA)Silicon Valley New pressure.(:05) High Maintenance: Steve Observe and Report (09) aac Mall cop tries to apprehend culprit who flashed an employee he secretly loves. National Security (03, Comedy) Security guards discover smugglers. HBO3304304304304304304404(5:15) Mercury Rising (98) An autistic boy breaks government code. (R) (:10) Marauders (16, Action) aa Christopher Meloni, Bruce Willis. An elaborate bank heist leads FBI investigators to a widespread conspiracy. (R)Die Hard (88, Action) aaac Bruce Willis, Alan Rickman. A New York cop battles a gang of ruthless terrorists in a high-rise building. (R) (:15) Die Hard 2 (90, Action) John McClane battles airport terrorists. (R) MAX320320320320320320420(5:45) The Core (03, Drama) aa Aaron Eckhart, Hilary Swank. A team of scientists builds a manned vessel to drill to the earths center. (PG-13) The Conjuring 2 (16, Horror) aaac Vera Farmiga, Patrick Wilson. The Warrens try to help a mother who believes something evil is in her home. (R) (:15) Annabelle: Creation (17, Horror) aaa Stephanie Sigman. Nun and several girls are terrorized by the vengeful spirit of a demonic doll. (R) MAX2321321321321321321422(5:00) S.W.A.T. (03, Action) Team attempts to keep kingpin locked up. Independence Day: Resurgence (16, Action) aac Liam Hemsworth. When aliens attack, it is up to a few brave men and women to save humanity. The Thin Red Line (99, Drama) aaac Sean Penn, Adrien Brody. American sol diers are ordered to take the island of Guadalcanal from entrenched Japanese troops in a series of bloody battles during World War II. (R) SHO340340340340340340365(4:35) Vanilla Sky (01, Drama) A rich man experiences lucid dreams. Homeland: Andante Carrie makes move; reckoning is had. (TVMA) (R)Wakefield (17, Drama) Bryan Cranston, Jennifer Garner. Family man, thought missing, hides in his attic and spies on his familys lives. (R) Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) President White House party. Homeland: Andante (TVMA) (R) TMC350350350350350350385(:05) The Straight Story (99, Drama) aaac Richard Farnsworth. An elderly man drives a riding lawnmower cross-country for a reconciliation. (G)Personal Shopper (16, Drama) aaa Kristen Stewart, Lars Eidinger. Woman makes effort to make contact with recently deceased twin brother. (R)Open Water (04, Drama) aac A couple on a Caribbean scuba diving trip is stranded in shark-infested waters. Hostel Backpackers trapped. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T hursday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actress Emily Blunt; legal commentator Nancy Grace; contributor Tory Johnson. (N) 7:00 a.m. NBC Today Isle of DogsŽ star Bryan Cranston; actor John Cena; Holy Week at the Vatican.Ž (N) 8:00 a.m. IND The Steve Wilkos Show A girl claims that her mothers boyfriend touched her inappropriately. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Ben Af”eck; Tyra Banks; Cole Sprouse. (N) 9:00 a.m. NBC Megyn Kelly TODAY Leap of FaithŽ features The Fox HuntŽ author Mohammed Al Samawi. (N) 10:00 a.m. CW Rachael Ray John M. Cusimano; chef Charlie Palmer; Mike Epps visits; a pasta dish. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Actress Minnie Driver from Spinning ManŽ; Today FoodŽ with Joel Gamoran. (N) 11:00 a.m. ABC The View Actor Neil Patrick Harris; legal analysts Nancy Grace and Dan Abrams. (N) 1:00 p.m. ABC The Chew Chef Amanda Freitag cooks with the co-hosts; Michael shares training tips. (N) 2:00 p.m. CBS The Talk Top TalkerŽ Cameron Mathison. (N) 3:00 p.m. ABC Rachael Ray John M. Cusimano; chef Charlie Palmer; Mike Epps visits; a pasta dish. (N) 3:00 p.m. CW The Wendy Williams Show Mathew Knowles, the father of singer Beyonc, visits to chat with Wendy. (N) 3:00 p.m. NBC The Dr. Oz Show Mothers who live double lives are discussed in great detail. (N) 4:00 p.m. IND Steve Actor Burt Reynolds; actress Lena Waithe; TV personality Rachel Lindsay. (N) 4:00 p.m. MYN Maury A woman believes that the man she married is cheating on her with big women. 5:00 p.m. CW Dr. Phil A woman seeks Dr. Phils help with changing the behavior of her sisters son. 5:00 p.m. MYN Maury A man suspects his “ances daughter belongs to his own cousin. 11:00 p.m. TBS Conan Actor Sean Penn; actress Claudia ODoherty. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATE STATE-BY-STATENews from across the USA ALABAMADauphin Island: The annual bird migration here has begun.ALASKAKenai: Several wild sheep and goats tested positive for a pathogen that causes respiratory disease.ARIZONAPhoenix: A business owner was sentenced to 7 1‡2years in prison after being found guilty of defrauding 40 families in a real estate scheme. ARKANSASLittle Rock: An Arkansas State Hospital patient and a psychologist accused of taking him from the facility are in custody in Nevada. CALIFORNIALos Angeles: Herbalist Timothy Morrow is accused of treating a 13-year-old diabetic who died with herbal oils instead of insulin. COLORADODenver: A federal judge struck down a provision in the state constitution that made it tougher to get proposed amendments onballots. CONNECTICUTOld Lyme: Immigration ocials say they know about a Pakistani couple seeking sanctuary atFirst Congregational Church. DELAWAREWilmington: Authorities say an 11-month-old boy died in a re that left his 3-week-old brother and grandmother badly burned.DISTRICT OF COLUMBIA:The Smithsonians National Zoo has welcomed a male Asian elephant, Spike. FLORIDATallahassee: Gov. Rick Scott has signed legislation requiring backup power sources in nursing homes and assisted living facilities. GEORGIASavannah: The winter calving season for endangered right whales is ending without a single newborn being spotted. HAWAIIHonolulu: A Whitesh, Mont., man died after rescuing his daughter, 15, who was washed into the ocean by a wave o Maui. IDAHOBoise: The number of Idahoans who earn too much to qualify for Medicaid has dropped between 20% and 35% since 2014, ocials say. ILLINOISEvanston: Northwestern University ocials are working with the American Bird Conservancy to keep birds from crashing into glass walls and windows on campus. INDIANAAnderson: A re station has closed temporarily because of an infestation of bedbugs and ants. IOWADes Moines: A review panel says Ron Corbett, Gov. Kim Reynolds sole Republican opponent, failed to qualify for the primary ballot because of paperwork. KANSASTopeka: Atmos Energy bills will fall $18.56 a year under settlements approved by energy regulators. Black Hills Energy users will get an average $11.57 back. KENTUCKYLexington: Lt. Gov. Jenean Hampton will lead adelegation on an aerospace trade and business trip to Canada next month. LOUISIANABaton Rouge: A state panel declined to eliminate genderspecic terms from marriage laws. MAINEBrunswick: A new 20,000square-foot building will replace Bath Iron Works blast and paintŽ building at the Hardings plant. MARYLANDAnnapolis: An inmate serving a 10-day sentence for driving on a suspended license fatally overdosed on heroin at the Anne Arundel County Correctional Center. MASSACHUSETTSTewksbury: A man being held without bail on weapons charges says he was on a classied government mission when he and a woman were arrested.MICHIGANAlmena Township: Authorities are looking for the person responsible for shooting a man in the neck with an arrow. MINNESOTASt. Paul: Four state senators want to prevent driverless vehicles from being tested in Minnesota until theyre proved safe.MISSISSIPPIJackson: Ocials say some patients private information was inadvertently released to a contractor doing work for the CDC. MISSOURIJeerson City: Eleven Re p ublicans, six Democrats and three other candidates have led to challenge Democratic U.S. Sen. Claire McCaskill for re-election. MONTANAMissoula: Grizzly bears are waking up and leaving their western Montana dens, ocials say. NEBRASKAPapillion: Klint Bitter, 34, a former Omaha youth pastor, pleaded guilty to a lesser charge, attempted sexual assault, in a case involving a 15-year-old girl.NEVADAReno: The University of Nevada-Reno is seeking minimum bids of $20 million for 104 acres of farmland it is selling.NEW HAMPSHIREConcord: Lakes Region General Hospital will pay $40,000 for hiring a chief nursing ocer who lacked a state license. NEW JERSEYLakewood: A synagogues Holocaust memorial was vandalized last weekend. NEW MEXICOCarlsbad: Three tourists visiting Carlsbad Caverns National Park were trapped in an elevator 740 feet underground for three hours after the elevator broke down. NEW YORKAlbany: A GOP lawmaker has red an aide who shared Facebook posts comparing a Florida school shooting survivor to Nazis. NORTH CAROLINACharlotte: Central Piedmont Community College will graduate its rst group of Tesla technicians next week. NORTH DAKOTABismarck: Enthusiasts are working to raise $100million for a Theodore Roosevelt Presidential Library in Dickinson. OHIOColumbus: A $1.27 million settlement has been proposed with the family of a man, 18, killed in an accident last year at the state fair. OKLAHOMAOklahoma City: Martha Burger will become the rst female president of 114-year-old Oklahoma City University on July 1. OREGONBend: A man accused of shooting a trumpeter swan, a protected species, near Sunriver last Thanks g ivin g has been arrested.PENNSYLVANIAErie: Erie Insurance will give employees a $1,000 bonus and a $1,000 401(k) contribution. RHODE ISLANDProvidence: In-state tuition will increase $346 at the University of Rhode Island next fall. Outof state students will pay $820 more.SOUTH CAROLINACharleston: A 19-year-old felon whose Facebook video showed him packing marijuana and handling an assault rie was sentenced to four years in prison. SOUTH DAKOTAVermillion: The National Music Museum at the University of South Dakota plans a $9.5million expansion.TENNESSEENashville: A lawsuit says a Hardeman County Correctional Center inmate was beaten and died in November due to inadequate stang, supervision and medical care. TEXASHouston: The ood control district may build tunnels to drain oodwaters from bayous across Houston and Harris County. UTAHSalt Lake City: Gov. Gary Herbert approved a plan to expand Medicaid coverage to at least 60,000 more of the states poor. VERMONTMontgomery: Veteran Republican state Sen. Peg Flory wont seek re-election in November. VIRGINIARichmond: Former Gov. Terry McAulie will join George Mason University as a visiting professor. WASHINGTONSeattle: A man pleaded guilty to charges including money laundering and wire fraud for cheating clients out of nearly $13 million. WEST VIRGINIACharleston: Gov. Jim Justice has signed a bill that would limit opioid prescriptions to supplies lasting three, four or seven days. WISCONSINMadison: TwoGOP senators say a plan to allow a Georgia mining company to destroy wetlands containing rare hardwoods is dead. WYOMINGCheyenne: A $1.1million winning Wyoming Lottery ticket sold March 19 remains unclaimed. From sta and wire re p orts

PAGE 31

The Sun /Thursday, March 29, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: A recent MRI of my internal auditory canals revealed an incidental nding of "microangiographic changes" in the area of the pons. I am 65 years old, do not smoke or drink, exercise rather vigorously for an hour almost every day, eat sensibly, am not diabetic and have normal cholesterol and blood pressure without medication. Can you comment? „ D.D. ANSWER: I see this result frequently. The changes seen on your MRI scan are not specic, but they can be associated with damage to blood vessels from many of the conditions you have avoided, especially smoking and high blood pressure. The pons, in the deep brain, is susceptible to damage from high blood pressure. However, some people with no risk factors will have these changes. My practice when I see these is to reevaluate whether there are any risk factors that could be better managed, consider the use of aspirin if indicated and advise on diet and exercise; then, if all is as it should be, tell my patient not to worry too much, as these ndings on MRI are not by any means a guarantee of developing brain disease. DEAR DR. ROACH: In a recent column, you mention that apixaban has a lower risk of intracranial hemorrhage than warfarin. But shouldn't you note that the absolute risk is extremely low? It drives me crazy to hear the advertisements for NOACs claim a 60 percent reduction (which is true) but not mention that absolute risk is very low. I can understand the use of NOACs in people who have diculty achieving stable anticoagulation levels or who don't have their level checked regularly. But lowering the cost of health care should be considered when prescribing an anticoagulant. „ P.W. ANSWER: I share P.W.'s concern for the dierence between absolute risk reduction and relative risk reduction, but the concept is one people have a hard time with. In the current case, the use of a new oral anticoagulant ("NOAC" for short), such as apixaban, has a lower risk of major bleeding. How much lower? In an analysis of the major studies, about 5.4 percent of the NOAC group had a major bleed, while 6.2 percent of the warfarin group did. That can be expressed as an absolute dierence of 0.8 percent (6.2 percent minus 5.4 percent), or also as a 13 percent reduction in risk (100 percent minus 5.4 percent/6.2 percent). While both a 0.8 percent absolute risk difference and 13 percent relative risk dierence are correct, I agree with J.W. that the relative risk reduction can overstate the case, especially for low-risk events. (The 60 percent reduction, by the way, comes from a decreased risk for hemorrhagic stroke: a 58 percent relative risk reduction and a 0.7 percent absolute risk reduction.) The issue with the cost of health care is also complex. In the case of J.F., whose insurance did not cover apixaban, the cost to the patient is much higher for an NOAC. However, because the total cost to the health care system for a major bleed is so high, NOACs were found to save the system money „ between $100 and $500 per person per year, even though the drugs themselves cost more than warfarin. Whose money should the doctor save? The patient's or the system's? Is it worth the extra drug costs to the patient to have about a 1 percent per year lower risk of stroke and major bleeding? These are hard questions, and most of the time the doctor makes them. Some patients want to be involved in making them, and I prefer to make these decisions with the patient.DEAR ABBY: "Ron" and I have been married 20 years and have two children. Recently, he called me a "freeloader" and described my parenting as "halfassed." It's not the rst time I've heard it from him. I work part-time so I can have a exible schedule and be home with our kids after school. Ron earns considerably more than I do, although I inherited money from my father that will provide security for our kids regardless of our incomes. I think I'm a great mom. Our kids are healthy and well-adjusted. Although I don't need my husband's salary to live comfortably, I appreciate the good life his work aords us, and I do what I can to show it. I do, however, expect Ron to participate in raising our kids and contribute to the running of our household. I think it's important, and I have work responsibilities and volunteer in our community. Ron says I do far less than "most of my friends" (who don't work), that he does a lot more around the house than the dads he knows and he resents it because he makes so much more money than I do. How much is fair to expect him to do to help with our kids and home life? How can I get him to see how much hurt his disrespect causes? „ Not A Freeloader DEAR NOT A FREELOADER: Every marriage is unique, which is why your husband should not compare himself to other dads and you to their wives. I nd it odd the husband of a working wife would resort to namecalling and accuse you of freeloading. Of course Ron should participate in his children's lives. That's what being a father is all about. Marriage is supposed to be a partnership. Helping with housework sets a good example for the kids. If the two of you can't work out a compromise without namecalling, you should at least agree to have a licensed marriage counselor mediate the discussion. Dear Readers: Do you want some new COUNTERTOPS? Here's a question for you: Do you know the dierence between granite and marble? Here's a quick reference: Granite has a dotted appearance from all the stones in it, like quartz, feldspar and mica. Marble has a more solid look, but with swirls in it, from sand and iron oxides. Both surfaces are strong, but granite is slightly more so. Untreated, both surfaces can absorb spills and leave staining. Granite is preferred by builders to use for kitchen countertops because it can hold up against heat better than marble, and the counters in the kitchen get more use than the counters in the bathroom. Marble is a good choice for the bath. The cost of each surface is comparable. Interestingly, the Taj Mahal in India is made of white marble! „ HeloiseIncidental ndings on MRI don't always warrant worry Division of labor is source of married couple's tension Comparing granite, marbleHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Thursday, March 29, 2018 ARIES (March 21-April 19). With the solar energy coursing through you these days, youre like a warrior without a king. To plot out your own mission will be your job and your pleasure today. TAURUS (April 20-May 20). Maybe youre not the rst one to have the idea, but that shouldnt stop you from acting on it. The inventor is celebrated yet often not paid nearly as well as those who use and/or market the idea well. GEMINI (May 21-June 21). Its the little decisions „ such as what to drink (plain water is best) where to sit (front row) and whom to talk to (the one in charge, or the one paying the most attention) „ that will make the biggest dierence to your destiny. CANCER (June 22-July 22). Boredom could bring things to a screeching halt. An exciting diversion is actually just whats needed to get everything back on track. After the hoopla, new energy can be marshalled to fuel the next three to ve beats of your project. LEO (July 23-Aug. 22). For thousands of years, humans have naturally organized into tribes, and they still do. While a shared culture is a source of well-being, it can also be quite the opposite. Today youll need equal time with the group and away from it. VIRGO (Aug. 23-Sept. 22). You long to be a freelancer in some regard. With only your own expectations to answer to, you feel you could break out of a mold to deliver more exciting and relevant results. Youre right about this, so be bold. LIBRA (Sept. 23-Oct. 23). The fault and the credit have had unpredictable landings recently. They have been handed to you or have eluded you undeservedly. Today will be contrastingly straightforward. Youll be held directly responsible. SCORPIO (Oct. 24-Nov. 21). The discipline that will help you most today is the discipline of compartmentalization. Everything in its place. Like all manners of discipline, it will take great eort in the beginning and then get easier as the practice becomes engrained. SAGITTARIUS (Nov. 22-Dec. 21). No matter how big or small your group is, you want to be something special to your people. You want to make a dierence. You want to be famous to the family.Ž CAPRICORN (Dec. 22-Jan. 19). Keep trying dierent things. Youre about to nd your purpose, your edge and your advantage. Youre very close to guring out how to deliver whats needed in an entirely dierent way. AQUARIUS (Jan. 20-Feb. 18). Whats right and useful isnt always whats timetested, readily available and accepted as normalŽ in the group. Thats why youll benet from wandering out on your own a bit today in search of dierent options. PISCES (Feb. 19-March 20). You will draw people close to you without consciously realizing what you are doing or why. This natural magnetism is always in you, but you tone it down sometimes, and appropriately so. Today, leave it strong. TODAYS BIRTHDAY (March 29). The one who used to inspire you may no longer, and you arent jealous of the same person, either. Your goals are changing and so will your inuence, motivation and purpose during this truly transformative solar return. A rich personal life will open the door to dierent places and experiences in July. Sagittarius and Libra adore you. Your lucky numbers are: 5, 33, 38, 20 and 11. 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 /Thursday, March 29, 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 / Thursday, March 29, 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 4/4/18FreshSweet Potatoes $.49 lb.Bone-In New YorkStrip Steaks $4.79 lb. Whole or Half Boneless BeefEye Round Roast $3.29 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 $4.49 lb.FreshPork Baby Back Ribs $2.99 lb.Shank PortionSmoked Hams$.79 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $3.99 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.39 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$3.29 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00 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 $1.39 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 $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Fresh WholeBeef Brisket$2.99 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.79 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Boneless Center Cut Pork Chops $1.99 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.FreshCelery$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720180

PAGE 35

INDEX | Lottery 2 | NBA 2 | NHL 2 | Auto Racing 3 | National League Preview 4 | Scoreboard 5 | Baseball 6 | Golf 6 NATIONAL LEAGUE PREVIEWCheck out the comprehensive preview of the National League in the upcoming 2018 MLB season. Page 4 Thursday, March 29, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsMLB: RaysBy BRYAN LEVINESports WriterST. PETERSBURG „ Jake Odorizzi traded. Steven Souza Traded. Corey Dickerson traded. The Chris Archer and Brent Honeywell feudŽ. Carlos Gomez signed. Honeywells Tommy John surgery. Jose De Leons Tommy John surgery. The four-man rotation. What a spring it has been for the Tampa Bay Rays. Theyll put it all behind them today when the open the regular season against the Boston Red Sox at 4 p.m. With Opening Day finally here, lets breakdown the Rays final roster and find out just how good theyll actually be.THE INFIELDFor the last decade, theres been one player the Rays could pencil in at third base for 150 games a season. With Evan Longorias departure, there will be lineups where none of the infielders have ever played a regular season game with any of the other infielders. Matt Duffy at third, Adeiny Hechavarria at shortstop, a combination of Joey Wendle, Daniel Robertson, Brad Miller and Rob Refsnyder at second base, with Miller and C.J. Cron at first base and Wilson Ramos and Jesus Sucre behind the plate. SUN FILE PHOTO BY TOM ONEILLTampa Bay Rays pitcher Chris Archer will take the mound today against the Boston Red Sox to begin the regular season. REGULAR SEASON BEGINSWILD SPRING ENDS...SEE RAYS, 6 By BARRY WILNER Associated PressORLANDO „ The NFLs new rule outlawing a player from lowering his head to initially make any sort of hit with his helmet likely will be included in replay reviews for officials. That has not been decided yet, but Commissioner Roger Goodell and competition committee chairman Rich McKay made it clear Wednesday that video reviews probably will be part of the process.COLLEGE BASKETBALL: NCAA Tournament NFL: Owners meetings New helmet rule likely to be part of replaySEE HELMET, 3By TIM REYNOLDS Associated PressKEY BISCAYNE „ Nothing was coming easily to John Isner over the first three months of this year, and he was essentially a nonfactor in every tournament he entered. Until now. The big-serving American is in the semifinals of the Miami Open for the second time in the past four years, after overpowering South Koreas Hyeon Chung 6-1, 6-4 in just over an hour on Wednesday afternoon. The 14thseeded Isner finished with 13 aces, won all but one of his 32 first-serve points and avenged a loss to the 19th-seeded Chung at Auckland in his first match of the year back in January. I played extremely well,Ž said Isner, who dropped six of his first eight matches of 2018 before arriving in Miami and winning eight of his nine sets played at Key Biscayne so far.TENNIS: Miami OpenIsner an easy winner, returns to semi“ nalsSEE ISNER, 3By ANDREW SELIGMANAssociated PressCHICAGO „ The black-and-white photo on the back wall of his office serves as a constant reminder and inspiration for LoyolaChicago coach Porter Moser. Les Hunter, Jerry Harkness and John Egan are standing with the 1963 NCAA championship trophy, the net draped over it. Coach George Ireland has his right arm extended in front as he shakes hands with someone whose face is not in the picture. Hard to believe the photo was in a closet, yet thats where Moser found it a few days after he got the job seven years ago. There was another photo of the championship celebration in Chicago. Ive had them both in there as a reminder of just where I wanted this thing to go,Ž he said. This is what you want. I saw the excitement of the people in the streets. I saw them holding a national championship trophy.Ž Everything he envisioned is playing out. A captivating Final Four run has made a Loyolas moment to shine is hereAP PHOTOLoyola-Chicago players celebrate with the trophy after winning the regional title Saturday in Atlanta. The No. 11 seed Ramblers advanced to the Final Four. SEE LOYOLA, 2By RONALD BLUM Associated PressNEW YORK „ The Houston Astros will take the field as World Series champions for the first time. Giancarlo Stanton, J.D. Martinez and Eric Hosmer will wear new uniforms following an odd offseason when tanking teams helped sink the free agent market. First-time managers will fill out lineup cards, home run and strikeout totals will be watched closely, and out West, a Japanese import will try to do it all. Opening day is here. The 162-game grind of the regular season starts Thursday. Its a full-circle moment,Ž Astros ace Justin Verlander said ahead of Houstons opener at Texas. Just being out there Game 1 of the season, everybody is so high on expectations and so excited about the upcoming season, the unknown, whats going to happen with their team. Its a unique atmosphere.Ž The March 29 start date is the earliest in Major League Baseballs history excluding international openers, and all teams were scheduled to play on opening day for the first time since 1968 „ the last year before the American and National Leagues split into divisions. Cincinnatis traditional NL opener was postponed a day in advance because rain is forecast, and so the Reds will begin against Washington on Friday. Cincinnati had not called off its opener because of weather since 1966. Im just excited about standing out for the anthem and getting it started,Ž Washington manager Dave Martinez said before the Nationals arrived in the rainy city. The boys are ready. Im ready.ŽMLB: Opening DayAstros open season as championsSEE SEASON, 6 AP PHOTONew England Patriots head football coach Bill Belichick, right, answers a question from a reporter at the coaches breakfast during the NFL owners meetings Tuesday in Orlando. AP PHOTOVenus Williams returns a shot from Danielle Collins during the quarterfinals of the Miami Open tennis tournament Wednesday in Key Biscayne. Collins won 6-2, 6-3. AP PHOTOSeattle Mariners players stretch during a practice on their home field Wednesday in Seattle. The Mariners open play Thursday against the Cleveland Indians.

PAGE 36

Page 2 SP www.yoursun.com Thursday, March 29, 2018 / The Sun NBA: Roundup SPORTS ON TVTHURSDAY, MARCH 29COLLEGE BASKETBALL 7 p.m. ESPN2 „ NIT, championship, Utah vs. Penn St., at New York 9 p.m. ESPN2 „ College Slam Dunk & 3-Point Championships, at San Antonio GOLF Noon GOLF „ LPGA Tour, ANA Inspiration, “ rst round, at Rancho Mirage, Calif. 4 p.m. GOLF „ PGA Tour, Houston Open, “ rst round, at Humble, Texas MLB BASEBALL 12:30 p.m. ESPN „ Chicago Cubs at Miami 3:30 p.m. ESPN „ Houston at Texas 7 p.m. ESPN „ San Francisco at L.A. Dodgers 10 p.m. ESPN „ Cleveland at Seattle NBA BASKETBALL 8 p.m. TNT „ Oklahoma City at San Antonio 10:30 p.m. TNT „ Milwaukee at Golden State NHL HOCKEY 8 p.m. NBCSN „ Dallas at Minnesota TENNIS 1 p.m. ESPN2 „ ATP-WTA Tours, Miami Open, mens quarter“ nal & womens “ rst semi“ nal, at Key Biscayne, Fla. 7 p.m. ESPNEWS „ ATP-WTA Tours, Miami Open, mens quarter“ nal & womens second semi“ nal, at Key Biscayne, Fla. By JOHN FINERAN Associated Press WriterSOUTH BEND, Ind. „ About five hours after returning to Notre Dame after winning the Spokane Regional Kathryn Westbeld limped Tuesday into her business class at Notre Dame „ quantitative decision modeling. No one would have blamed the 6-foot-2 senior forward if she had made her way to the back of the room to find a seat and get more sleep. I should have, but I was front and center,Ž Westbeld laughed a little more than 14 hours after she scored 20 points to lead the top-seeded Irish to an 84-74 win over Oregon on Monday night, earning a trip to the Final Four. Now the senior post player will see her collegiate career come to an end in Columbus, Ohio, a 75-minute trip from her hometown of Kettering, where she led Fairmont High School to a state championship. My family has been blowing up my phone trying to get tickets,Ž Westbeld said. It means the world to me to be able to go home for my last games here at Notre Dame.Ž The fact that Westbeld is even still playing after spraining her ankle is a bit of a miracle. She wears a walking boot on her left foot after injuring it in the opening round of the NCAAs. Westbeld didnt start the first half of Notre Dames second-round game with Villanova, which was tied 45-45 at halftime. But she came out and played 16 minutes, scoring two points and pulling down six rebounds as the Irish ran away for a 98-72 victory. Then at Spokane, Westbeld had four points, six rebounds and three assists in a 90-84 Elite Eight victory over Texas A&M.WOMENS COLLEGE BASKETBALL: NCAA Tournament W estbeld returns home to Ohio for Final Fourcelebrity of a 98-yearold nun and shined a light on a program that went mostly unnoticed for decades. With Sister Jean Dolores Schmidt by their side, the Ramblers will face Michigan in the national semifinals in San Antonio on Saturday. Its the first trip to the Final Four for Loyola since that 1963 team with four black starters helped break down racial barriers. The Ramblers were never ranked in the AP poll. They needed a few last-second prayers, winning their first three tournament games by a total of four points, before easily handling Kansas State in the South regional final. That made them the fourth No. 11 seed to get to the Final Four. And now, the Ramblers (32-5) will try to do what LSU (1986), George Mason (2006) and VCU (2011) could not „ advance past the semifinals. Take out the Wolverines, knock off the Villanova-Kansas winner and Loyola becomes the lowest seed to win it all. Villanova with a No. 8 beat Georgetown for the championship in 1985. But whether Loyola can pull out another historic title victory or not, it has been quite a run. While the other three teams in the Final Four are no strangers to playing deep in the NCAA, Ramblers fans arent used to scrambling for Final Four tickets. Their school hadnt even made the tournament since Patrick Ewings Hoyas knocked them out in the 1985 Sweet 16. It is kind of strange,Ž said Jessica Vera, who earned her nursing degree from Loyola last year. But it is nice.Ž She and a friend were planning to drive to San Antonio on Wednesday. Though shes watched the Ramblers on TV, this will actually be the first game she attends this season. Loyola figures to have a large cheering section in the stadium and in front of televisions. After all, the Ramblers and Sister Jean are the darlings of the tournament. The bobbleheads of Sister Jean the school distributed a few years ago were selling for more than $300 on ebay. A new model unveiled Friday in conjunction with Loyola quickly surpassed Clemsons national football champions as the top seller ever for the National Bobblehead Hall of Fame and Museum, according to co-founder and CEO Phil Sklar. Sales for the latest Sister Jean bobblehead were at 9,760 as of Wednesday afternoon. The $25 collectible „ which will be delivered to customers in June „ uses a variety of images to show the team chaplain smiling as she holds a basketball with two hands. About 65 percent of the orders were from outside Illinois, and they had come from every state and Washington, D.C., plus Canada and the United Kingdom. Someone in Arizona had placed several orders totaling 80 bobbleheads. They either have a lot of friends and/ or grandchildren or think that the Sister Jean bobbleheads are a safer investment than the stock market (they might be on to something),Ž Sklar wrote in an email. Longtime Loyola fan Richard Miller of Lincolnwood, Illinois, ordered four. We got to visit with her different times out in the hall (at games),Ž he said. What a wonderful, wonderful lady. Its just so nice to see her being honored like this. Its the pinnacle of her life right now.Ž Its also a high point for Loyola, decades in the making. The program struggled for years after that Sweet 16 run and went 14 seasons without a winning record at one point. LOYOLAFrom Page 1 AP PHOTOSister Jean Dolores Schmidt sitting with other Loyola-Chicago fans during the first half of a regional semifinal against Nevada in Atlanta. She has become a celebrity during the NCAA Tournament. Associated PressCHARLOTTE, N.C. „ LeBron James matched Michael Jordans streak of 866 consecutive double-digit scoring games with 41 points, and the Cleveland Cavaliers beat the Charlotte Hornets 118-105 on Wednesday night. James finished 14 of 26 from the field and had 10 rebounds and eight assists for the Cavaliers, who remained ahead of the Philadelphia 76ers for the third-best record in the Eastern Conference. James matched Jordans 17-year-old mark against the team Jordan owns in the second quarter when he scored his 10th point on a powerful alley-oop dunk off a pass from J.R. Smith. The 33-year-old James, who began his streak on Jan. 6, 2007, can break Jordans record Friday night at home against the New Orleans Pelicans. He wasnt the only one making history. Kemba Walker scored 21 points to pass Dell Curry as the Hornets career scoring leader. Walker received a big hug from James after breaking the mark with 20 seconds left on a reverse layup. Walker broke down in tears a few moments later as he was being interviewed on the court. I wasnt supposed to be here. ... Anything is possible. If I can do it, anybody can,Ž the 6-foot Walker said to the crowd. James scored 16 points in the second quarter and 13 in the third on 10-of-15 shooting, including 4 of 6 from beyond the arc as the Cavaliers built a 17-point lead heading into the fourth quarter. The Hornets cut Clevelands 20-point lead to 11 points but James re-entered the game and made an immediate impact with a few more highlight reel plays.76ERS 118, KNICKS 101: Dario Saric had 26 points and 14 rebounds and the Philadelphia 76ers won their eighth straight game despite losing All-Star Joel Embiid to a facial injury early in the second quarter, beating the New York Knicks 118-101 on Wednesday night. J.J. Redick scored 21 points and Ben Simmons added 13 points, 10 assists and eight rebounds for Philadelphia (44-30), which stayed a half-game behind Cleveland for third in the Eastern Conference. The 76ers, who already clinched their “ rst playoff appearance since 2012, have the franchises most victories since the 2002-03 club won 48 games. NETS 111, MAGIC 104: DAngelo Russell and Caris LeVert each scored 16 points to lead the Brooklyn Nets to a 111-104 victory over the Orlando Magic on Wednesday night. Jarrett Allen added 15 points and DeMarre Carroll had 14 points and 12 rebounds for the Nets, who stopped a three-game losing streak. Rondae Hollis-Jefferson and Joe Harris also scored 14 and Allen Crabbe had 13. Nikola Vucevic led Orlando with 24 points and 15 rebounds, and Mario Hezonja added 23 points for the Magic, who have lost nine of their last 11. Aaron Gordon added 15 points and D.J. Augustin had 14.James, Cavs dismiss HornetsAP PHOTOClevelands LeBron James goes up to dunk during the first half of Wednedays game in Charlotte, N.C. Associated PressTORONTO „ Mitch Marner had a goal and an assist to extend his point streak to 10 games and the Toronto Maple Leafs beat the Florida Panthers 4-3 on Wednesday night to set a franchise record with their 46th win. Toronto also set a high-water mark with its 27th home win and can clinch a playoff spot if the Philadelphia Flyers lose in regulation to the Colorado Avalanche later Wednesday. James van Riemsdyk added his 35th goal „ and the 200th career „ for Toronto, while Auston Matthews and Patrick Marleau added their 30th and 25th goals, respectively. Frederik Andersen made 30 saves and set a career high with his 36th victory. Jonathan Huberdeau scored twice, and Evgenii Dadonov also scor ed for Florida.NHL: Maple Leafs 4, Panthers 3Leafs set franchise wins record with victory AP PHOTOToronto Maple Leafs goaltender Frederik Andersen (31) makes a save on Florida Panthers center Jared McCann (90) during the third period Wednesday in Toronto. Florida Lottery www.flalottery.comPICK 2Mar. 28N ..........................3-8 Mar. 28D ..........................6-5 Mar. 27N ..........................5-8 Mar. 27D ..........................7-1 Mar. 26N ..........................6-3 Mar. 26D ..........................3-5 D-Day, N-NightPICK 3Mar. 28N ......................9-9-4 Mar. 28D ......................0-1-4 Mar. 27N ......................9-9-4 Mar. 27D ......................6-6-8 Mar. 26N ......................9-7-6 Mar. 26D ......................3-5-5 D-Day, N-NightPICK 4Mar. 28N ...................5-7-5-2 Mar. 28D ...................5-6-2-7 Mar. 27N ................... 8-3-1-9 Mar. 27D ...................0-9-7-2 Mar. 26N ...................6-2-3-0 Mar. 26D ...................3-8-5-3 D-Day, N-NightPICK 5Mar. 28N ................6-1-9-5-6 Mar. 28D ................6-1-3-4-0 Mar. 27N ................0-9-9-9-1 Mar. 27D ................8-5-0-8-6 Mar. 26N ................2-0-8-3-9 Mar. 26D ................1-3-0-6-5 D-Day, N-NightFANTASY 5Mar. 28 .........................LATE Mar. 27 .........12-13-16-23-27 Mar. 26 ...........6-15-17-33-34 € € € PAYOFF FOR Mar. 27 4 5-digit winners $50,571.15 276 .4-digit winners $118.00 9,369 ..3-digit winners $9.50CASH 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. 27 ................7-18-32-33 Lucky Ball ...........................5 Mar. 23 ..............14-26-27-44 Lucky Ball .........................14 € € € PAYOFF FOR Mar. 27 0 ..............4-of-4 LB $650,000 4 ..................4-of-4 $1,407.00 32 ..............3-of-4 LB $385.50 57 ...................4 3-of-4 $63.00LOTTOMar. 28 .........................LATE Mar. 24 ....17-26-30-40-45-49 Mar. 21 .......... 2-6-8-22-35-52 € € € PAYOFF FOR Mar. 24 0 .6-digit winners $3 million 29 5-digit winners $3,561.50 1,011 4-digit winners $75.00POWERBALLMar. 28 .............6-8-26-52-53 Powerball .........................21 Mar. 24 .........10-33-45-53-56 Powerball ......................... 24 € € € 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. 27 ...........7-25-43-56-59 Mega Ball .........................13 Mar. 23 .............4-8-23-53-59 Mega Ball ..........................17 € € € PAYOFF FOR Mar. 27 0 ....5 of 5 + MB $458 Million 0 ..................5 of 5 $1 Million 3 ............4 of 5 + MB $10,000 49 ......................... 4 of 5 $500 ESTIMATED JACKPOT $502 million

PAGE 37

The Sun / Thursday, March 29, 2018 www.yoursun.com SP Page 3New Pill Boosts Sex ChemicalsŽ in the Brain That Increases Drive, Arousal, and Performance in MenRecent warnings on popular sex drugs leads to a new class of performance pills for men; key ingredients work in the brain and body, enhancing arousal and performance.These statements have not been reviewed by the U.S. Food and Drug Administration. These products are not intended to diagnose, treat, cure or prevent any disease. PEVArx is not a drug. Results based upon averages. Models are used in all photos to protect privacy. Gerry Johnson Mens Health News SAN DIEGO, CA … In 1993, it was Viagra. Then Cialis and Levitra in 2003. And now, in 2018, its a new kind of sex pill thats dominating the male potency market...and users are seeing amazing sexual imp rovements within days of taking their “ rst dose. For the “ rst time in years, many adult and senior men are refusing to let premature ejaculation, sexual dysfunction, and low sex drive ruin their sex lives. And without any of the side effects of prescription drugs. After years of painstaking research, scientists have announced a sexual discovery so radical it could end sexual frustrations within the next 5-years. And its this discovery thats led to the creation of PEVarx a spectacular new potency pill for men thats revolutionizing sex as we get older. Men can expect major improvements in sexual performance, duration, endurance, mood, and total satisfactionŽ explains Dr. Henry Esber of Innovus Pharmaceuticals, the company behind the PEVarx And thats because PEVarx does what no other sex pill or drug has done before...it increases levels of certain chemicals in the brain that are released during sex.Ž These natural brain chemicals control your sex drive, arousal, and even how long you last before climax. In fact, the duration of sexual intercourse is 2.5X longer for men taking this pill. They love it.ŽAn Ingenious Approach to Sexual Dysfunction PEVarx is not another sex pill craze thats in one day and out the other. Its in a new class of pills that supplies the body with exactly what it needs to perform during sex. PEVarx contains a special combination of ingredients that have never been blended into a pill. Its this special mixture that was tested and is responsible for delivering the incredible results in clinical trials.. To our knowledge, its the only drug free pill available thats proven successful in multiple clinical trials to help men last longer while also improving sexual satisfaction and performanceŽ explains Esber.Last Longer & Stay Aroused Ever since the results from PEVarxs most recent clinical went public, the company cannot produce the pill fast enough. Men are eager to get their hands on it and for good reason. Male participants taking PEVarx were able to last 250% longer during sex. For many, this lead to better satisfaction, arousal and performance. Unlike drugs with dangerous side effects or sprays and creams that work by reducing feeling in the penis and even pills that try to make you less depressed, PEVarx helps men stay excited by supporting the pathways in the body responsible for peak sexual performance and pleasure. PEVarx contains a unique and patent pending amino acid blend and two patented absorption enhancers for maximum ef“ cacy and potency. Its both safe and healthy. This special formulation acts on both the brain and body to delay climax, improve endurance and boost sex drive.Backed By Real Clinical Trials The effects of PEVarx were studied in a multicenter, observational study in men with sexual dysfunction. 665 adult men with sexual disorder were given two capsules of PEVarx twice daily for two months and the results were stunning. The average duration of sexual intercourse in PE patients increased 2.5 times. Even better, users also reported signi“ cant improvements in virtually all areas of the International Index of Erectile Function test including the ability to get and keep a hard, “ rm erection during sex. With clinical results like this, its easy to see why sales for PEVarx are soaring.The Way It Works Is Remarkable...PEVarx is taken just once daily. The pills are small and easy to swallow. There are no harmful side effects and it does not require a prescription. PEVarx contains a unique combination of amino acids that promote syntheses in the hormones responsible for peak sexual performance and stamina in men. PEVarx works to delay climax by promoting serotonin syntheses, the male hormone responsible for controlling ejaculation and prolonging the durance of sexual intercourse. Leading to increased sex drive and higher levels of sexual pleasure, duration, and stamina. When all of the possible bene“ ts of this remarkable new sex pill are considered, its no wonder thousands of men cant wait to get their hands on PEVarx .Supported By The Medical Community  PEVarx has an amazing affect on all men. I would highly recommend PEVarx for biological and physiological issues tied to sexual health.Ž The studies show dramatic imp rovements in sexual performance, sexual duration, and satisfaction in both adults and seniors.Ž  PEVarx users are more easily aroused and have a much stronger desire and interest in sex. And in addition to sexual endurance, men say they are much happier with their erections when taking the pill.Ž Its a truly amazing breakthrough for men. Its easy to use, convenient, safe, and effective.Ž Dr. Henry Esber, Ph.D. San Diego, CAWhere to Find PEVarxThis is the of“ cial release of PEVarx As such, the company is offering a special discounted supply to any local reader 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 1-800-429-3952 and will only be open for the next 48 hours. Only a limited discounted supply of PEVarx 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 1-800-429-3952 today. Even more remarkable, many of the men using PEVArx answered YESŽ to the following questions after completing the trial. More con“ dence in getting and keeping an erection? YES Were they stronger and harder for penetration? YES Were you better able to keep an erection during penetration? YES Was it less dif“ cult to keep an erection? YES When you attempted intercourse, was it better? YES LAST LONGER, ENJOY MORE EXCITING SEX: PEVarx is helping thousands of men overcome PE. The results are improvements in stamina, satisfaction, and sexual performance. 305955_4.8_x_20.75.indd 1 3/22/18 2:08 PM Advertisement Advertisement Advertisementadno=50533298AUTO RACING: IndyCarIf were able to have replay confirm one of these fouls and also confirms a player be ejected,Ž Goodell said as the league meetings concluded, I think there is more confidence among the coaches it will be called accurately.Ž After noting the unanimous approval of the new rule among coaches, Goodell said on-field officials felt the same way. We think that is appropriate to do and it would be the first time we use replay for safety or in respect to any kind of foul,Ž Goodell added. Late Tuesday, the owners rewrote the rule on using the helmet, making it a 15-yard penalty for any player to lower his head to initiate any hit with the helmet. McKay called it a significant change,Ž noting that it was a technique too dangerous for the player doing it and the player being hit.Ž While the offender could be dis q ualified, owners did not call for an automatic ejection on such a play „ at least not yet. In college football, when a player is penalized for targeting and a replay review affirms it, he is ejected. Including replay will be discussed and very possibly implemented at the NFLs May meetings in Atlanta, where another full agenda will include discussions of changes to the leagues national anthem policy; the potential sale of the Carolina Panthers; and awarding the 2019 and 2020 drafts to two of the five finalist cities. Before then, Goodell stressed that the workings of the new helmet use rule will be made clear to the players, and there will be further discussions on the standards to go from disqualifying a player to fines and possibly suspensions. Our intent is to go to each team with tape and all the analysis work done (by the football operations, technology and medical staffs) and be able to present it to them,Ž Goodell said, adding it will be all hands on deckŽ in the educational process. We can take the head out, and we do want to make sure certain techniques are not used in our game. I am confident in the next few months (players) will understand it.Ž Like the coaches, the owners were emphatically behind the change. Weve done so much research and investigation on what creates the real concussive plays in the NFL,Ž Eagles owner Jeff Lurie said, and it became obvious that so many of the plays are through the lowering of the helmet and using the helmet as a weapon. I thought this (rule) was very important.Ž Asked about the Rooney Rule and criticism of the Raiders in how they hired Jon Gruden as coach, Goodell said the league will look at it and see if we can improve it, absolutely.Ž Oakland was found to have not violated the rule that requires minority candi dates to be interviewed for head coaching and executive positions.HELMETFrom Page 1 Every match Ive played in this tournament, Ive gotten better. Ive gotten stronger and thats a very, very good sign.Ž Hell hope that trend continues in the semifinals. Isner „ who ousted second-seeded Marin Cilic earlier this week „ will next face either No. 5 seed Juan Martin del Potro of Argentina or No. 20 Milos Raonic of Canada. Del Potro and Raonic play late Wednesday night in another quarterfinal. Isner was broken twice by Chung when they met in Auckland. He faced only one break point on Wednesday. Its perfect conditions,Ž said Isner, who lost to Novak Djokovic in the 2015 semifinals at Key Biscayne. Ive played well here in the past and Im so happy that Im playing well here again.Ž The womens semifinals also continued taking shape Wednesday, with No. 6 seed Jelena Ostapenko ousting fourth-seeded Elina Svitolina 7-6 (3), 7-6 (5) to reach the final four at Key Biscayne for the first time. Next up for Ostapenko: either No. 8 seed Venus Williams or qualifier Danielle Collins in the semifinals on Thursday. Williams and Collins play Wednesday night in an all-American quarterfinal. The other womens semifinal is also Thursday, with No. 13 Sloane Stephens set to meet three-time Miami champion Victoria Azarenka.ISNERFrom Page 1 By JENNA FRYER Associated PressDanica Patrick returned to Indianapolis Motor Speedway this week expecting to drive an Indy car for the first time since 2011. Weather prevented her from turning any laps, but she still debuted her new No. 13 Ed Carpenter Racing machine on Indys famed Yard of Bricks. Patrick didnt mind her disrupted schedule. This is better for a couple reasons „ Im nervous to get back in the car,Ž Patrick told The Associated Press in a telephone interview from her parents snow-patched backyard in Indianapolis. She explained going outside and letting her dogs run around in the snow was the only place she could find enough quiet space to make a call. I am nervous and it gets worse as it gets closer, so I think for that reason, its good to wait a little longer. But its also better to wait a little longer and be in a more realistic situation with the cars and the conditions being right before the month of May starts.Ž Patrick used her time in Indy to instead reveal the final race car of her career, which she will now first get to drive at a rescheduled May 1-2 test at Indy. She traveled to Indianapolis earlier this month for a seat fitting with the Carpenter team and said it felt like old times. Its so comfortable, Indy cars are just so comfortable to sit in because you are reclined a little bit,Ž Patrick said. The way your body, legs and feet line up with the pedals, its like Oh, yeah, it feels perfect.Ž Patrick is the only woman to win an IndyCar race, lead laps in both the Indianapolis 500 and the Daytona 500, win the pole for the Daytona 500, and the highestfinishing woman in both iconic races. She left the IndyCar Series after the 2011 finale for a full-time move to NASCAR, but is closing her storied career at the track most associated with her historic moments. Patrick never raced in the Dallara that IndyCar rolled out in 2012 after her move to NASCAR, and the series has another new car that debuted earlier this month in the season opener. Because this weeks test was canceled, Patrick can only guess at the feel. But shes studied the steering wheel and the design and is making a list of questions about the car. Im a little scared to see how small that back wing is, Im like Yeah, thats my downforce? but Im sure its made up in other ways that are beyond my knowledge,Ž Patrick said. As for the look, Patrick had input in both the livery and firesuit design for the final race of her career and fought for a clean car that sports the GoDaddy green „ with a splash of the companys new use of the color magenta „ and Patricks personal brands. The nose cone of the car promotes Patricks fitness book, apparel line and vineyard as she prepares to close her career as a race car driver and transition into an entrepreneur. Patrick this year planned the Danica DoubleŽ in which she raced in the Daytona 500 and will close her career on May 27 in the Indianapolis 500.Patricks “ rst laps at Indy since 2011 washed out AP PHOTODanica Patrick poses with her race car at Indianapolis Motor Speedway in Indianapolis, Ind. Patrick returned this week expecting to drive an Indy car for the first time since 2011. Weather prevented her from turning any laps, but she was still able to debut her new No. 13 Ed Carpenter Racing machine on Indys famed Yard of Bricks.

PAGE 38

Page 4 SP www.yoursun.com Thursday, March 29, 2018 / The Sun MLB 2018 | NATIONAL LEAGUE PREVIEWWashington Nationals2017: 97-65, “rst place, lost to Cubs in NLDS. Manager: Dave Martinez (“rst season). Projected Lineup: SS Trea Turner (.284, 11 HRs, 45 RBIs, 46 SBs in 98 games), LF Adam Eaton (.297, 2, 13 in 23 games), RF Bryce Harper (.319, 29, 87), 3B Anthony Rendon (.301, 25, 100, 41 2Bs), 2B Daniel Murphy (.322, 23, 93, 43 2Bs, expected to begin season on DL recovering from knee surgery), 1B Ryan Zimmerman (.303, 36, 108, 33 2Bs), CF Michael A. Taylor (.271, 19, 53), C Matt Wieters (.225, 10, 52). Rotation: RH Max Scherzer (16-6, 2.51 ERA, NL-high 268 Ks, 2002/ 3 IP, 3rd Cy Young Award), RH Stephen Strasburg (15-4, 2.52, 204 Ks), LH Gio Gonzalez (15-9, 2.96, 79 walks), RH Tanner Roark (13-11, 4.67), RH A.J. Cole (3-5, 3.81 in 11 appearances) or RH Jeremy Hellickson (8-11, 5.43 with Phillies and Orioles). Outlook: This might very well be the end of an era at Nationals Park, with Harper eligible to leave as a free agent after the season and GM Mike Rizzos contract set to expire, too. The team has won four NL East titles in the past six years but has zero playoff series wins to show for it. Thats why yet another manager (Baker) lost his j ob, and yet another rookie skipper has been brought in (will Martinez have more success than Matt Williams?). Miami Marlins2017: 77-85, second place. Manager: Don Mattingly (third season). Projected Lineup: RF Cameron Maybin (.228, 10 HRs, 35 RBIs, 33 SBs with Angels and Astros), CF Lewis Brinson (.106, 2, 3 in 21 games with Brewers), 2B Starlin Castro (.300, 16, 63 in 112 games with Yankees), 1B Justin Bour (.289, 25, 83, .902 OPS in 108 games), C J.T. Realmuto (.278, 17, 65), LF Derek Dietrich (.249, 13, 53), 3B Brian Anderson (.262, 0, 8 in 25 games), SS Miguel Rojas (.290, 1, 26 in 90 games). Rotation: RH Jose Urena (14-7, 3.82 ERA), RH Dan Straily (10-9, 4.26, 170 Ks), RH Odrisamer Despaigne (2-3, 4.01), RH Jacob Turner (2-3, 5.08 with Nationals), LH Justin Nicolino (2-3, 5.06). Outlook: New CEO Derek Jeter is accustomed to winning, and that is about to change. He traded away half of last years starting lineup, including the NL MVP in Stan ton, which means the Marlins are rebuilding yet again. Even with an entirely new out“eld, the offense could be decent. But Castro and Realmuto are potential trade bait and might be gone before August, and the season will almost surely end Sept. 30, leaving the Marlins out of the playoffs for the 15th year in a row. This season is really all about developing prospects acquired in those offseason trades.Atlanta Braves2017: 72-90, third place. Manager: Brian Snitker (third season). Projected Lineup: CF Ender Inciarte (.304, 11 HRs, 57 RBIs, 22 SBs, Gold Glove), 2B Ozzie Albies (.286, 6, 28, 8 SBs in 57 games), 1B Freddie Freeman (.307, 28, 71 in 117 games), C Tyler Flowers (.281, 12, 49) or Kurt Suzuki (.283, 19, 50), RF Nick Markakis (.275, 8, 76), LF Ronald Acuna (.325, 21, 82, 44 SBs with 3 minor league teams) or Lane Adams (.275, 5, 20, 10 SBs), 3B Johan Camargo (.273, 14, 65) or Charlie Culberson (.154, 0, 1 in 15 games with Dodgers), SS Dansby Swanson (.232, 6, 51). Rotation: RH Julio Teheran (11-13, 4.49 ERA), RH Mike Foltynewicz (10-13, 4.79), RH Brandon McCarthy (6-4, 3.98 in 19 games with Dodgers), LH Sean Newcomb (4-9, 4.32 in 19 games), RH Anibal Sanchez (3-7, 6.41 with Tigers), LH Scott Kazmir (10-6, 4.56 with Dodgers in 2016) or LH Luiz Gohara (1-3, 4.91 in 5 games). Outlook: The Braves likely are still at least a year away from contending in the NL East, but improved starting pitching could push them closer to .500 this year.New York Mets2017: 70-92, fourth place. Manager: Mickey Callaway (“rst season). Projected Lineup: 2B Asdrubal Cabrera (.280, 14 HRs, 59 RBIs, .351 OBP), LF Yoenis Cespedes (.292, 17, 42, .892 OPS in 81 games), RF Jay Bruce (.252, 36, 101 with Mets and Indians), 3B Todd Frazier (.213, 27, 76, .344 OBP with White Sox and Yankees), 1B Adrian Gonzalez (.242, 3, 30, .642 OPS in 71 games with Dodgers), C Travis dArnaud (.244, 16, 57, .293 OBP in 112 games), CF Brandon Nimmo (.260, 5, 21, .379 OBP, .797 OPS in 69 games), SS Amed Rosario (.248, 4, 10, 49 Ks, 3 BBs, .271 OBP, .665 OPS in 46 games). Rotation: RH Noah Syndergaard (1-2, 2.97 ERA, limited to 301/ 3 innings by lat injury), RH Jacob deGrom (15-10, 3.53, 239 Ks, 2011/ 3 IP), LH Jason Vargas (18-11, 4.16, 1792/ 3 IP in 32 starts with Royals), RH Matt Harvey (5-7, 6.70, 110 hits, 21 HRs, 67 Ks, 47 BBs in 922/ 3 IP), LH Steven Matz (2-7, 6.08 in 13 starts). Outlook: With better health in a soft division, they could certainly rejoin the wild-card hunt.Philadelphia Phillies2017: 66-96, “fth place. Manager: Gabe Kapler (“rst season). Projected Lineup: 2B Cesar Hernandez (.294, 9 HRs, 34 RBIs, 15 SBs), 1B Carlos Santana (.259, 23, 79 with Indians), RF Nick Williams (.288, 12, 55) or Aaron Altherr (.272, 19, 65), LF Rhys Hoskins (.259, 18, 48), CF Odubel Herrera (.281, 14, 56), C Jorge Alfaro (.318, 5, 14), 3B Maikel Franco (.230, 24, 76), SS J.P. Crawford (.214, 0, 6 in 23 games). Rotation: RH Aaron Nola (12-11, 3.54 ERA, 184 Ks), RH Jake Arrieta (14-10, 3.53, 163 Ks with Cubs), RH Vince Velasquez (2-7, 5.13 in 15 starts), RH Nick Pivetta (8-10, 6.02), RH Zach E”in (1-5, 6.16) or RH Ben Lively (4-7, 4.26). Outlook: The decision to sign Arrieta signals the rebuild is over. The Phillies added Santana, Neshek and Hunter to a talented young roster in hopes of being competitive. A month into spring training, they added Arrieta because management thinks its time to contend now. The lineup has the potential to be dynamic if the young hitters continue to emerge and Santana does what he did in Cleveland. The bullpen should be formidable with HunterNeshek-Neris at the back end. Chicago Cubs2017: 92-70, “rst place, lost to Dodgers in NLCS. Manager: Joe Maddon (fourth season). Projected Lineup: CF Ian Happ (.253, 24 HRs, 68 RBIs, .842 OPS) or Albert Almora Jr. (.298, 8, 46), 3B Kris Bryant (.295, 29, 73, 38 2Bs, 111 runs), 1B Anthony Rizzo (.273, 32, 109, 91 BBs), C Willson Contreras (.276, 21, 74), LF Kyle Schwarber (.211, 30, 59), SS Addison Russell (.239, 12, 43), RF Jason Heyward (.259, 11, 59), 2B Javier Baez (.273, 23, 75, .796 OPS). Rotation: LH Jon Lester (13-8, 4.33 ERA, 180 Ks), RH Kyle Hendricks (7-5, 3.03), RH Yu Darvish (10-12, 3.86, 209 Ks with Rangers and Dodgers), LH Jose Quintana (11-11, 4.15, 207 Ks with White Sox and Cubs), RH Tyler Chatwood (8-15, 4.69 with Rockies). Outlook: World Series or bust. The acquisition of Darvish, who “nalized a $126 million, six-year contract in February, gives Chicago a strong rotation, and the lineup is young, deep and dangerous. A franchise-record six players (Rizzo, Schwarber, Bryant, Happ, Baez and Contreras) belted at least 20 homers last year, including a major league-record “ve in an age 25 or younger season. Chicago also scored more than 800 runs in consecutive seasons for the “rst time since the team surpassed that mark for three straight years from 1929-31.Milwaukee Brewers2017: 86-76, second place. Manager: Craig Counsell (fourth season). Projected Lineup: CF Lorenzo Cain (.300, 15 HRs, 49 RBIs, 26 SBs, .363 OBP with Royals), RF Christian Yelich (.282, 18, 81, 16 SBs, .369 OBP, 36 2Bs with Marlins), LF Ryan Braun (.268, 17, 52), 3B Travis Shaw (.273, 31, 101), 1B Eric Thames (.247, 31, 63), C Manny Pina (.279, 9, 43), SS Orlando Arcia (.277, 15, 53, 14 SBs), 2B Jonathan Villar (.241, 11, 40, 23 SBs) or Eric Sogard (.273, 3, 18, .393 OBP). Rotation: RH Chase Anderson (12-4, 2.74 ERA), RH Zach Davies (17-9, 3.90), RH Jhoulys Chacin (13-10, 3.89 with Padres), LH Wade Miley (8-15, 5.61, 93 walks with Orioles), LH Brent Suter (3-2, 3.42). Outlook: Expectations are up after the Brewers “nished one game out of the playoffs in what was supposed to be the second full season of a rebuild. Instead of signing a high-priced starter, general manager David Stearns added Cain and Yelich as the teams key offseason acquisitions. The new out“elders are former Gold Glove winners who can help out the pitching staff by cutting down on extra-base hits at Miller Park. The rotation should be bolstered later in the season by the return of right-hander Jimmy Nelson, who is recovering from right shoulder surgery in September.St. Louis Cardinals2017: 83-79, third place. Manager: Mike Matheny (seventh season). Projected Lineup: RF Dexter Fowler (.264, 18 HRs, 64 RBIs), CF Tommy Pham (.306, 23, 73, 25 SBs), 1B Matt Carpenter (.241, 23, 69, 109 BBs, .384 OBP), LF Marcell Ozuna (.312, 37, 124 with Marlins), 3B Jedd Gyorko (.272, 20, 67), C Yadier Molina (.273, 18, 82), SS Paul DeJong (.285, 25, 65), 2B Kolten Wong (.285, 4, 42, .376 OBP). Rotation: RH Carlos Martinez (12-11, 3.64 ERA, 217 Ks), RH Michael Wacha (12-9, 4.13), RH Adam Wainwright (12-5, 5.11), RH Luke Weaver (7-2, 3.88), RH Miles Mikolas (14-8, 2.25 with Yomiuri Giants in Japan). Outlook: The Cardinals have had one losing season since the start of the century, but they are facing immense pressure from fans after “nishing behind the Cubs and Brewers in 2017. For the Cardinals to snap that postseason drought,Ž theyll need bounce-back seasons from several players „ including a healthy Wainwright on the mound and Carpenter at the plate.Pittsburgh Pirates2017: 75-87, fourth place. Manager: Clint Hurdle (seventh season). Projected Lineup: 2B Josh Harrison (.272, 16 HRs, 47 RBIs), LF Corey Dickerson (.282, 27, 62 with Rays), CF Starling Marte (.275, 7, 31, 21 SBs in 77 games), 1B Josh Bell (.255, 26, 90), RF Gregory Polanco (.251, 11, 35), 3B David Freese (.263, 10, 52) or Colin Moran (.364, 1, 3 in 7 games with Houston; .308, 18, 63 in 79 games at Triple-A Fresno), C Francisco Cervelli (.249, 5, 31), SS Jordy Mercer (.255, 14, 58). Rotation: RH Ivan Nova (11-14, 4.14 ERA, 2 CGs), RH Jameson Taillon (8-7, 4.44), RH Chad Kuhl (8-11, 4.35), RH Trevor Williams (7-9, 4.07), RH Joe Musgrove (7-8, 4.77 in 38 games, 15 starts for Houston). Outlook: General manager Neal Huntington insists the Pirates are not rebuilding, but it certainly looks that way after they ”ipped franchise cornerstones McCutchen and Cole for less expensive and less proven talent. The Pirates did nothing in free agency, though they were able to grab Dickerson, an All-Star for Tampa Bay last season.Cincinnati Reds2017: 68-94, “fth place. Manager: Bryan Price (“fth season). Projected Lineup: CF Billy Hamilton (.247, 4 HRs, 38 RBIs, .299 OBP, 59/72 SBs), 3B Eugenio Suarez (.260, 26, 82), 1B Joey Votto (.320, 36, 100), 2B Scooter Gennett (.295, 27, 97), LF Scott Schebler (.233, 30, 67), LF Adam Duvall (.249, 31, 99), SS Jose Peraza (.259, 5, 37), C Tucker Barnhart (.270, 7, 44). Rotation: RH Homer Bailey (6-9, 6.43 ERA in 18 starts), LH Brandon Finnegan (1-1, 4.15 in 4 starts), RH Luis Castillo (3-7, 3.12 in 15 starts), RH Tyler Mahle (1-2, 2.70 in 4 starts), RH Sal Romano (5-8, 4.45 in 16 starts). Outlook: The Reds launched into a major rebuild in 2015 and have lost at least 90 games for three straight seasons while “nishing last in the NL Central all three years. They locked up Suarez through 2024 with a $66 million contract during spring training „ their “rst signi“cant deal during the rebuild „ but are still at least a year away from looking for an upgrade through free agency. The everyday lineup will score enough runs to keep games competitive, but pitching is the sore point again. Los Angeles Dodgers2017: 104-58, “rst place, lost to Houston in World Series. Manager: Dave Roberts (third season). Projected Lineup: CF Chris Taylor (.288, 21 HRs, 72 RBIs, 17 SBs), SS Corey Seager (.295, 22, 77), 3B Justin Turner (.322, 21, 71, will start season on DL with broken left wrist), 1B Cody Bellinger (.267, 39, 97, 10 SBs), RF Yasiel Puig (.263, 28, 74), LF Matt Kemp (.276, 19, 64 in 115 games with Braves) or Joc Pederson (.212, 11, 35 in 102 games), C Austin Barnes (.289, 8, 38) or Yasmani Grandal (.247, 22, 58), 2B Logan Forsythe (.224, 6, 36) or Enrique Hernandez (.215, 11, 37) or Chase Utley (.236, 8, 34). Rotation: LH Clayton Kershaw (18-4, 2.31 ERA, 202 Ks), LH Alex Wood (16-3, 2.72), RH Kenta Maeda (13-6, 4.22), LH Rich Hill (12-8, 3.32), LH Hyun-Jin Ryu (5-9, 3.77). Outlook: Kemp has been a surprise in his return to the club. He was acquired from Atlanta as part of the Dodgers salary dump and “gured to be traded. However, he has been a solid performer in spring training. Kershaw anchors the rotation, and Jansen is one of the best closers in the game. A multitude of veterans will be vying for playing time as a result of the teams heavy use of platoons and matchup-driven lineups.Arizona Diamondbacks2017: 93-69, second place, wild card, lost to Dodgers in NLDS. Manager: Torey Lovullo (second season). Projected Lineup: LF David Peralta (.293, 14 HRs, 57 RBIs, 31 2Bs), CF A.J. Pollock (.266, 14, 49, 33 2Bs, 20 SBs), 1B Paul Goldschmidt (.297, 36, 120, 94 BBs, 34 2Bs, 18 SBs), 3B Jake Lamb (.248, 30, 105), RF Steven Souza Jr. (.239, 30, 78 with Rays), 2B Ketel Marte (.260, 5, 18 in 73 games), SS Nick Ahmed (.261, 6, 21 in 63 games), C Jeff Mathis (.215, 2, 11). Projected Rotation: LH Robbie Ray (15-5, 2.89 ERA, 218 Ks), RH Taijuan Walker (9-9, 3.49), RH Zack Greinke (17-7, 3.20, 215 Ks), LH Patrick Corbin (14-13, 4.03, 178 Ks), RH Zack Godley (8-9, 3.37, 165 Ks). Outlook: With all “ve starters back and nearly every position player returning, the Diamondbacks expect to be in the thick of things in the NL West after their big turnaround season under Lovullo, the NL Manager of the Year. The acquisition of Souza and signing of Dyson should help. In addition, several players who missed much or most of last season with injuries are back, including Ahmed and utility man Chris Owings. Greinkes initial start was pushed back a few days after he experienced tightness in his groin during a spring training outing, but its not expected to be serious. Colorado Rockies2017: 87-75, third place, lost to Arizona in wild-card game. Manager: Bud Black (second season). Projected Lineup: CF Charlie Blackmon (NL-leading .331, 37 HRs, 104 RBIs, 137 runs, 213 hits, 14 triples, 1.000 OPS), 2B DJ LeMahieu (.310, 8, 64), RF Carlos Gonzalez (.262, 14, 57, .377 in September), 3B Nolan Arenado (.309, 37, 130, 43 doubles, .959 OPS), LF Gerardo Parra (.309, 10, 71 in 115 games), SS Trevor Story (.239, 24, 82, 191 Ks), 1B Ian Desmond (.274, 7, 40 in 95 games), C Chris Iannetta (.254, 17, 43 with Diamondbacks). Rotation: RH Jon Gray (10-4, 3.67 ERA, 112 Ks, 1101/ 3 innings in 20 starts), LH Tyler Anderson (6-6, 4.81), RH German Marquez (11-7, 4.39), RH Chad Bettis (2-4, 5.05 in 9 starts), LH Kyle Freeland (11-11, 4.10). Outlook: The lineup bene“ts from hitter-friendly Coors Field and features plenty of “repower, especially with the return of Gonzalez on a one-year deal. Arenado is one of the best hitters and “elders in the game.San Diego Padres2017: 71-91, fourth place. Manager: Andy Green (third season). Projected Lineup: CF Manuel Margot (.263, 13 HRs, 39 RBIs), 1B Eric Hosmer (.318, 25, 94 with Royals), RF Wil Myers (.243, 30, 74, 20 SBs), LF Jose Pirela (.288, 10, 40 in 83 games) or Hunter Renfroe (.231, 26, 58 in 122 games), 3B Chase Headley (.273, 12, 61 with Yankees), 2B Carlos Asuaje (.270, 4, 21), SS Freddy Galvis (.255, 12, 61 with Phillies), C Austin Hedges (.214, 18, 55). Rotation: LH Clayton Richard (8-15, 4.79 ERA), RH Bryan Mitchell (1-1, 5.79 in 20 games, 1 start with Yankees), RH Dinelson Lamet (7-8, 4.57), RH Luis Perdomo (8-11, 4.67), RH Tyson Ross (3-3, 7.71 with Rangers). Outlook: The Padres should be more fun to watch this season with the additions of Hosmer and Galvis, but theyre still not expected to contend for another year or two. There are some other interesting players on the team as well, including Pirela, who can play left “eld or second base.San Francisco Giants2017: 64-98, “fth place. Manager: Bruce Bochy (12th season). Projected Lineup: 2B Joe Panik (.288, 10 HRs, 53 RBIs), 1B Brandon Belt (.241, 18, 51), RF Andrew McCutchen (.279, 28, 88 with Pirates), C Buster Posey (.320, 12, 67, 34 2Bs), 3B Evan Longoria (.261, 20, 86, 36 2Bs, Gold Glove with Rays), SS Brandon Crawford (.253, 14, 77, 34 2Bs, Gold Glove), LF Hunter Pence (.260, 13, 67), CF Austin Jackson (.318, 7, 35 with Indians). Rotation: LH Madison Bumgarner (4-9, 3.32 ERA in 17 starts), RH Johnny Cueto (8-8, 4.52), RH Jeff Samardzija (9-15, 4.42, NL-high 2072/ 3 IP), RH Chris Stratton (4-4, 3.68), LH Ty Blach (8-12, 4.78). Outlook: The Giants are coming off their “rst last-place “nish in a decade and their worst season overall since 1985. The talent level was upgraded signi“cantly with trades for Longoria and McCutchen. Those two former All-Stars might be on the downside of their careers „ both are in their 30s „ but they should still add some pop to a lineup that “nished last in the majors in homers, 29th in runs and 29th in on-base percentage. They should also improve a defense that was spotty at best last season.NL EastNL CentralNL WestA look at prospects for all NL teams, listed in order of “nish last year. Capsules by The Associated Press Cubs manager Joe Maddon Dodgers starting pitcher Clayton Kershaw Nationals right “elder Bryce Harper

PAGE 40

Martinez is among six new managers, jo ined by fellow rookie skippers Alex Cora of Boston, Aaron Boone of the New York Yankees, Mickey Callaway of the New York Mets and Gabe Kapler of Philadelphia. Detroits Ron Gardenhire is the lone retro hiring, joining the Tigers after leading Minnesota from 2002-14. Baseball has un dergone a quick evolution since he left the Twins dugout, favoring upper cuts, long balls and a quicker hook for starting pitchers. A record 6,105 home runs were hit last season, topping the 5,963 in 2000 at the height of the Steroids Era. Strikeouts set a record for the 10th straight season at 40,104 and sacrifice bunts fell to their lowest level since 1900 at 925. The 59 complete games set a record low for the third straight season and 27 individual shutouts were the few est since 1878. Having seen the explosive use of defensive shifts, batters tacked in their approach. Youre starting to understand that a ball on the ground is essentially an out,Ž Los Angeles Dodgers manager Dave Roberts said. So they made adjustments in their mechanics, their approach to elevate the baseball thats going to turn into more flyballs, more homers, some swing and miss.Ž There is one slight change in the format this year, with the regular season extended by three days to 186 to create more off-days „ an accommodation players negotiated in their labor contract.By TOM WITHERS Associated PressCLEVELAND „ No longer part of the Browns plans, Cody Kessler got passed to a new team. Cleveland traded its former starting quarterback to the Jacksonville Jaguars on Monday, the latest move for the Browns who have spent the offseason upgrading the teams most troublesome position following a 0-16 season. In exchange for Kessler, the Browns will receive a conditional 2019 seventh-round draft pick from the Jaguars, who were in the market to find a backup for starter Blake Bortles. The 24-year-old Kessler had been in a steady slide down Clevelands depth chart after starting eight games as a rookie in 2016. But after the team acquired Tyrod Taylor from Buffalo, dealt DeShone Kizer to Green Bay and with the Browns expected to take a quarterback with the No. 1 overall pick in the NFL draft, there was no room for Kessler. Last season, he entered training camp as the Browns starter but soon fell behind Kizer and Brock Osweiler and wound up being inactive for 10 games. He appeared in three games, completing 11 passes for 126 yards and was sacked six times. Page 6 SP www.yoursun.com Thursday, March 29, 2018 / The SunRAYS: NotebookBy BRYAN LEVINESports WriterST. PETERSBURG „ Theres another injury before the season starts for the Tampa Bay Rays. This time its Nate Eovaldi, who has what the team is referring to as loose bodiesŽ in his right elbow. The injury doesnt appear to impact the ligament which he has had repaired twice via Tommy John surgery. Eovaldi is expected to miss about 6-8 weeks. The Rays have called up Austin Pruitt to take Eovaldis spot on the roster. Its unclear whether he will be a starter or a reliever. As of now, following Archer in the rotation will be Blake Snell for Game 2, Jake Faria for Game 4 and then undecided plans for Games 3 and 5.REFSNYDERNewly-acquired Rob Refsnyder could possibly be in the Rays lineup as early as today. Manager Kevin Cash told media yesterday he wasnt planning to announce a lineup until 12 p.m. Tomorrow (it will likely be earlier), which indicates they want to wait as long as possible to decide on Refsnyder, who joined the team last night. I talked to some of the Cleveland people when he was in their camp, and they all raved about the kind of person he is,Ž Cash said. I talked to him on the phone and he seems pumped for the opportunity.Ž Refsnyder was acquired on Tuesday to be the teams fifth outfielder, but as the only right-handed hitter in the outfield, he will see plenty of at-bats against left-handed pitchers … which todays opponent Chris Sale is. The 24-year-old has a career .233 batting average with 14 doubles over parts of three MLB seasons with the New York Yankees and Toronto Blue Jays. In 2016, his most active season, he hit .250 in 152 at-bats with nine doubles and 12 RBI. He has played five different positions over that time: third base, second base, first base, left field and right field.HOUSEKEEPINGWith the addition of Refsnyder to the team, the Rays also finalized their roster yesterday. Johnny Field and Brandon Snyder were sent to Triple-A Durham and Jose De Leon was added to the 10-day disabled list. Field was the final cut of the spring, giving Cash a conversation he didnt like having. It was difficult,Ž Cash said. Johnny had a great spring and really made our decision challenging. At the beginning of spring training, he probably wasnt on the radar, but it was hard to overlook it. He forced our hand and he stayed with us until the last day. Thats a tough message.Ž The Rays also officially released Daniel Hudson. They will owe him $4.5 million of his contract.SUN FILE PHOTO BY TOM ONEILLTampa Bay Rays pitcher Nathan Eovaldi was placed on the disabled list yesterday with loose bodiesŽ in his elbow.Thats your infield. Anytime youre speculating about a season, youre looking at whats on paper, and I think we have the potential to be just as strong as the outfield as in terms of our overall defense … which is really saying something,Ž Duffy said. Duffy is aware hes stepping in for the greatest player in franchise history, but isnt worried about filling the role. He knows hes not expected to hit 30 home runs, but after the injury-plagued start to his Rays career, hes ready to be contributing factor to the team. You hear heckling here and there about Longo, and I get that. Hes been here for a decade so youre not going to forget about him easily,Ž Duffy said of his interactions with fans. But its been mostly positive. I like to give myself a hard time with fans about how theyve heard about me for a while now but havent seen me. So I think they appreciate Im light about that.Ž Hechavarria will always supply well above average defense. Cron will look to add to the .248 average, 16 home runs and 56 RBI he supplied the Los Angeles Angles last season. A trimmed-down Ramos could see his numbers go up in his first fully healthy season in a few years. Second base will be the wild card. Like at all of the Rays other positions, no matter who is there, it will be a defensively-sound player. The key will be how well they hit. Can Miller stay healthy and return to his 30-home run season he had in 2016? Can Daniel Robertson and Joey Wendle take the next step and improve with the bat? Keep and eye out for some newcomers at some point this season. Top prospects Willy Adames (shortstop), Jake Bauers (first base / outfield) and Christian Arroyo (third base / second base) could call be called up and make immediate impacts on the team.THE OUTFIELDThe Rays essentially have four center fielders in Kevin Kiermaier, Carlos Gomez, Denard Span and Mallex Smith. Theyll be as good of an outfield unit on defense as any team in the league. The athleticism we have up and down the lineup will be something Ive never been part of,Ž Kiermaier said. Well have athleticism that might remind people of the Carl Crawford and B.J. Upton days. Im not saying were going to steal 50 bases, but one through nine, were going to be able to manufacture runs in ways we havent been able to in the past.Ž Only Andrelton Simmons 103 defensive runs saved since 2014 outpaces Kiermaiers 90 over that span, and Simmons (4,971) has played a signficant greater amount of innings compared to Kiermaier (3,175). But Kiermaier isnt going to just be an impact with his glove this season. Expect him to be a a spark on offense as well. Kiermaier hit .306 with 19 RBI, eight home runs and five doubles over the last 36 games of the season last year. The addition of the versatile Refsnyder will be key for the Rays as well, as he will see plenty of at-bats against left-handed pitchers (possibly even as early as todays game). Gomez and Span will be Gomez and Span as the two 10-plus-year veterans have produced consistent numbers over their careers.THE STARTING ROTATIONThe Rays havent even played a game yet and theyve already lost three of the seven or eight starters they would have relied on at some point this season. In addition of Honeywell and De Leon, Eovaldis absence (see: Rays Notebook) could prove to be costly out of the gate for the Rays. Chris Archer will get his 200 innings and 200 strikeouts, but his ability to be more consistent will be a key. I think theres probably been some inconsistencies on his part,Ž Cash said. But like I said earlier, its a team game. We probably havent given him the run support or made plays behind him. Thats the way it goes some times. I think hes up in the standard of work horse and a guy who will give you a chance to win every time out and thats really all you can ask.Ž Behind Archer, Blake Snell could emerge as one of the best young left-handers in the game. After a dismal apring training and first half last year, Snell improved, going 5-2 with a 3.49 ERA and 74 strikeouts over 77 ‡ innings to close out the season. Then theres Jake Faria, who finished with a strong spring, and will be relied upon to carry a major workload as now the No. 3 starter on the team. The Rays have options between players like Austin Pruitt and those in the bullpen who can fill in as the No. 4 starter.THE BULLPENWe already know what Alex Colome, Jose Alvarado and Sergio Romo are capable of. Those traditional one-inning relievers will be the back end of the hybrid bullpen the Rays are planning to feature with Chaz Roe as another one-inning guy and four multi-inning startersturned-relievers. Young guys like Yonny Chirinos and Ryan Yarbrough along with Matt Andriese and Andrew Kitteredge will need to get anywhere from 6-12 outs every time they step on the mound as relievers. Andriese will likely be the reliever to rack up the most innings pitched. You will see him in many high-leverage situations no matter what inning it is.RAYSFrom Page 1 Eovaldi headed to DL 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=720521Expires 4/1/18Easter Weekend Special!Saturday & Sunday Only$49**Before 9AM or After 1PM Must present this ad at check inNFL: Jaguars-Browns tradeBrowns send QB Kessler to Jaguars for draft pickGOLF: LPGA TourBy JOHN NICHOLSON Associated PressRANCHO MIRAGE, Calif. (AP) „ Lexi Thompson still has occasional nightmares about last years ANA Inspiration. Ive relived it for a while,Ž said Thompson, set to open play Thursday at Mission Hills in the first major championship of the season. Thompson was penalized four shots with six holes to play in regulation because of a rules violation the day before, wiping out her three-stroke lead. Playing through tears and feeding off the supportive fans, she rallied to force a playoff that So Yeon Ryu won on the first hole. The fans were the only reason why I finished the way I did,Ž Thompson said. I heard them chanting my name on every shot, every tee. I heard them on the green chanting my name, and I was like, I have to finish strong for them.ŽYear later, Lexi Thompson still has ANA nightmares SEASONFrom Page 1 AP PHOTOCleveland Browns quarterback Cody Kessler (6) th rows on the sideline during al game against the Detroit Lions, in Detroit. The Browns have traded Kessler to the Jacksonville Jaguars

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 188 11.27 +25.2 AAR AIR .30 .7 25 45.60 32.57 343 43.52 +10.8 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 3044 23.56 -12.2 ABM ABM .70 2.1 20 45.12 32.46 784 33.23 -11.9 AES Corp AES .52f 4.6 10 12.05 9.86 12277 11.23 +3.7 AFLAC s AFL ... ... 14 45.88 36.04 4722 43.55 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 78 17.21 -9.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.44 +.4 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 5 25.03 -1.2 AGCO AGCO .60 .9 28 75.95 58.01 814 64.11 -10.2 AH Belo AHC .32 6.3 ...dd 6.40 4.35 28 5.10 +6.3 AK Steel AKS ... ... 12 7.70 4.00 13316 4.28 -24.4 AMC Ent AMC .80 5.9 ...dd 32.10 10.80 1289 13.50 -10.6 AMCON DIT .72 .8 10 113.60 80.95 1 91.90 -6.1 AMN Hlth AMN ... ... 22 60.80 34.71 362 57.00 +15.7 ARC Docu ARC ... ... 15 4.84 2.08 96 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 74 10.27 -9.3 AT&T Inc T 2.00f 5.6 13 41.77 32.55 30720 35.56 -8.5 AT&T 66 n TBB ... ... ... 26.72 24.65 188 25.25 -3.2tA10 Ntwks ATEN ... ... ...dd 9.75 5.69 541 5.71 -26.0 AU Optron AUO .18e ... ... 5.35 3.62 1548 4.52 +8.7 AVX Cp AVX .46 2.8 ...dd 20.22 15.85 106 16.38 -5.3 AZZ Inc AZZ .68 1.6 24 61.55 40.00 86 42.75 -16.3 Aarons AAN .12f .3 10 49.77 29.05 530 45.57 +14.4 AbbottLab ABT 1.12 1.9 26 64.60 42.31 8129 59.23 +3.8 AbbVie ABBV 2.84 3.0 19 125.86 63.12 11154 94.27 -2.5 AberFitc ANF .80 3.4 ...dd 24.52 8.81 1809 23.64 +35.6 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 332 4.72 -3.3 AbdAustEq IAF .70e 11.5 ...q 6.77 5.80 22 6.09 -4.4 AbdnChile CH .58e 6.6 ...q 9.64 6.85 16 8.85 -.9 AbdGlbInc FCO .84 9.9 ...q 9.48 8.36 15 8.52 -3.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 10 14.53 -.1 AbdGChina GCH .03e .2 ...q 14.02 10.43 15 13.06 +4.8 AbdnIndo IF .52e ... ...q 8.18 7.14 14 7.20 -5.8 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.33 3 19.48 +1.8 AbdJapnEq JEQ .48e .7 ...q 9.89 7.92 10 9.09 +.8 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 3 26.94 +.8 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.65 18 12.94 +4.2 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 546 24.79 -9.4 Accenture ACN 2.66 1.8 26 165.58 114.82 2966 147.41 -3.7 AccoBrds ACCO .06p ... 21 14.75 10.35 461 12.45 +2.0 AcmeU ACU .44 2.2 19 29.49 19.00 22 19.86 -15.1 AcornInt rs ATV ... ... ... 21.84 8.87 18.75 +6.3 ActiniumP ATNM ... ... ...dd 1.61 .36 1698 .37 -43.8 Act Rep n GOP ... ... ... 22.96 19.73 1 21.36 -.6 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 4 20.63 -3.5 Actuant ATU .04 .2 71 27.95 21.50 717 22.80 -9.9 Acuity AYI .52 .4 16 209.18 131.64 563 137.01 -22.2 Acushnet n GOLF ... ... ... 24.41 15.16 192 23.07 +9.4 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.63 262 14.59 -2.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 132 17.90 -9.8 AdmRsc AE .88 2.1 ...dd 50.59 32.80 2 41.23 -5.2tAdecaogro AGRO ... ... ... 11.92 7.43 596 7.33 -29.1 Adient n ADNT 1.10 1.9 ... 86.42 57.40 790 58.13 -26.1 AdtalemGl ATGE .36 .8 18 50.00 30.15 352 46.75 +11.2 AdvAuto AAP .24 .2 22 151.72 78.81 1048 115.98 +16.3 AdvDisp n ADSW ... ... ... 25.71 20.94 243 21.88 -8.6 AdvDrainS WMS .28 1.1 22 28.15 17.90 292 25.30 +6.1 AdvSemi ASX .25e 3.4 ... 7.52 5.86 1566 7.30 +12.7 Advansx n ASIX ... ... ... 46.51 24.72 336 33.60 -20.1 AdvOil&Gs AAV ... ... 5 7.35 2.70 191 2.85 -33.7 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 78 15.01 -5.5 AdvCCvII AGC .56 10.1 ...q 6.49 5.40 107 5.53 -7.7tAdvClEnh LCM .84 10.7 ...q 8.90 7.82 37 7.83 -6.1 AdSDorWr AADR .32e .6 ...q 64.00 45.76 51 57.46 -2.4 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.39 15 36.61 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 48 20.46 -4.7 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.48 -1.7 AdvSmCap SCAP ... ... ... 36.97 30.13 0 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.13 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.04 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.00 -.8 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 30.57 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 67.78 -5.1 AdvMeidll MATH ... ... ...q 35.56 29.30 33.17 -1.8 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.75 -.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 1 30.78 -.9 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.10 -2.6 AdvActBear HDGE ... ... ...q 9.21 7.43 413 8.32 +6.1 Aecom ACM ... ... 11 39.90 30.15 507 34.73 -6.5 AegeanMP ANW .08 3.3 6 13.00 1.75 2850 2.40 -44.2 Aegon AEG .25e 3.7 ... 7.03 4.73 2195 6.76 +7.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 24 25.65 -.7 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 13 26.07 +.5 Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.84 +2.7 Aegon42 AEK 2.00 7.6 ... 27.04 25.54 11 26.45 -.3 AerCap AER ... ... 8 55.67 42.35 1031 50.17 -4.6 Aerocntry ACY ... ... 3 17.34 9.65 1 17.25 +13.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 321 3.84 -34.1 AerojetR AJRD ... ... ...dd 36.25 20.06 522 27.16 -12.9 Aetna AET 2.00 1.2 17 194.40 127.08 1573 169.43 -6.1 AffilMgrs AMG 1.20 .6 15 216.99 148.81 356 185.00 -9.9 Agilent A .60 .9 78 75.00 52.26 2221 66.40 -.9 Agnico g AEM .44f ... 39 51.86 37.35 1305 41.42 -10.3 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 299 48.20 -6.3 Air Inds AIRI .60 38.7 ... 3.73 1.15 114 1.55 -8.3 AirLease AL .40 1.0 5 50.70 34.42 692 42.02 -12.6 AirProd APD 4.40f 2.8 24 175.17 134.09 1083 158.18 -3.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 387 19.84 -15.2 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.39 -4.5 AlamoGp ALG .44f .4 29 120.58 71.67 30 110.44 -2.2 AlamosGld AGI .02 .4 ... 8.58 4.83 3041 5.06 -22.3 AlaskaAir ALK 1.28f 2.1 7 95.75 59.25 1789 61.57 -16.2 AlbnyIn AIN .68 1.1 47 68.85 43.85 128 61.75 +.5tAlbemarle ALB 1.34f 1.5 19 144.99 90.49 2906 89.56 -30.0 Alcoa Cp AA ... ... 15 57.50 29.55 1651 44.42 -17.5 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 269 23.08 -16.8 Alexanders ALX 18.00f 4.6 18 440.50 332.98 8 387.44 -2.1 AlexREE ARE 3.60 2.9 32 134.37 109.85 441 123.56 -5.4 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 46 35.50 -4.0 AlexcoR g AXU ... ... ... 1.85 1.10 475 1.31 -17.6 AlgonPw n AQN .47 ... ... 11.34 9.38 188 9.90 -11.3 Alibaba BABA ... ... 51 206.20 106.76 20046 178.91 +3.8 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 270 1.98 -46.0 AllegCp Y ... ... ...cc 639.42 521.07 57 604.96 +1.5 AllegTch ATI ... ... ...dd 30.25 14.54 2019 22.79 -5.6 Allegion ALLE .84f 1.0 ... 89.81 73.93 718 83.13 +4.5 Allergan AGN 2.88f 1.7 8 256.80 142.81 3788 165.65 +1.3 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 274 71.83 -3.4 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 44 12.71 -6.5 AlliData ADS 2.28f 1.0 15 278.33 209.00 771 221.90 -12.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 107 12.50 -6.7 AlliOne rs AOI ... ... ...dd 30.70 9.85 172 24.35 +83.8 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 191 11.85 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 341 26.35 +5.2 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1976 40.62 -4.7 AlliGlCvInc NCV .78 11.7 ...q 7.28 6.41 267 6.65 -5.4 AlliGblCv2 NCZ .69 11.8 ...q 6.49 5.70 210 5.87 -5.5 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 283 12.58 -3.6 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 107 20.43 -3.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 40 9.22 +1.3 AllnzgDI&Cv ACV 2.00 9.2 ...q 23.19 19.95 63 21.85 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 13 25.34 -.5 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1679 38.55 -10.5 Allstate ALL 1.84f 1.9 14 105.36 79.09 2173 94.61 -9.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 11 25.13 -1.8 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 25 26.60 +1.4tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.59 62 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.87 -2.0 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 63 25.82 -1.6 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 12 25.81 -3.0 AllyFincl ALLY .52f 2.0 12 31.29 18.11 3089 26.59 -8.8 AlmadM n AAU ... ... ... 1.75 .71 179 .80 -21.9 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 20 29.86 -2.8 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 2 32.20 -2.6 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 6 30.55 +.6 AlpMoUSQ QMOM ... ... ... 31.51 24.45 3 29.08 +1.7 AlpArcVl n VMOT ... ... ... 31.39 24.70 7 28.77 -.7 AlphaPro APT ... ... 16 4.25 2.60 19 3.20 -20.0 AlpGDDiv AGD .78 7.5 ...q 11.55 9.60 30 10.41 -3.6 AlpGPPrp AWP .60 9.7 ...q 6.98 5.63 354 6.19 -8.2 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 381 8.83 -6.8 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 0 42.24 -6.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 3 66.84 -3.9 AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 26.28 +4.2 AlpBzSoMed BUZ ... ... ... 36.15 26.48 2 32.74 +2.2 AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 31.69 -8.8 Alps RivDiv RFDA ... ... ... 33.92 27.27 12 30.95 -2.3 AlpRvrCare RFCI ... ... ... 25.70 23.85 40 23.92 -3.2 AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.18 -3.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 13 29.72 -11.5 AlpMedBrk SBIO ... ... ...q 37.20 24.10 68 33.81 +3.1 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 19.35 -6.6 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 4 35.40 -2.3 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 11 24.49 -3.7tAlpAlerEn ENFR 1.35e 6.9 ...q 24.75 19.50 11 19.57 -15.2 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 28 27.43 -4.3 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 11 41.03 -1.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 61 24.45 -2.8 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 144 43.22 -5.6 AlpAlerMLP AMLP 1.35e 14.6 ...q 12.89 9.01 41375 9.25 -14.3 Alteryx n AYX ... ... ... 38.88 14.79 533 33.31 +31.8 Altice n ATUS ... ... ...dd 35.29 17.58 1520 18.19 -14.3 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 65.50 -19.7 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.5 20 77.79 59.07 9585 62.45 -12.5 AlumChina ACH ... ... ... 23.54 11.01 56 13.44 -25.0 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 13 18.00 -12.6 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 15 18.35 -16.1 AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 11 18.90 -16.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 20 18.00 -12.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 21.25 -7.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 11 24.05 -7.1 AmTrFn 55 AFSS 1.81 7.9 ... 26.36 21.41 14 23.04 -7.8 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 12 18.84 -15.1 AmberRd AMBR ... ... ...dd 10.29 6.14 42 8.48 +15.5 Ambev ABEV .05e .7 7 7.43 5.30 21591 7.11 +10.1 Ameren AEE 1.83 3.3 20 64.89 51.89 1323 55.94 -5.2 Ameresco AMRC ... ... 19 12.55 5.25 421 11.85 +37.8 AMovilL AMX .17e .9 16 19.52 14.09 1894 18.84 +9.9 AmMovl A AMOV ... ... ... 19.46 13.89 1 18.83 +10.7 AmAssets AAT 1.08f 3.2 21 44.83 30.62 431 34.09 -10.9 AmAxle AXL ... ... 4 20.27 13.38 2097 14.83 -12.9 AmCampus ACC 1.76 4.6 35 49.93 34.52 663 38.57 -6.0 AEagleOut AEO .55f 2.8 18 20.83 10.23 3308 19.66 +4.6 AEP AEP 2.48 3.6 18 78.07 63.32 3271 68.66 -6.7 AEqInvLf AEL .24f .8 18 35.79 22.23 786 29.38 -4.4 AmExp AXP 1.40 1.5 16 102.39 75.51 5510 92.21 -7.1 AFnclGrp AFG 1.40 1.2 20 121.69 93.25 351 112.19 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 8 25.87 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 9 25.81 -1.6 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1178 19.78 -9.4 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 3 28.21 -.8 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 10 24.83 -9.3tAHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.68 13 24.65 -8.0 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 4 23.05 -8.4 AHm4R pfF AMHpF ... ... ... 26.27 23.14 2 23.51 -8.0 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 53.34 6871 54.52 -8.5 AmLorain ALN ... ... ...dd .58 .14 215 .20 +12.5 AMidstrm AMID 1.65 16.0 ...dd 15.25 9.65 168 10.30 -22.8 AmrRlty ARL ... ... ...dd 21.57 7.00 6 19.49 +51.7 AmRenAs n ARA ... ... ... 24.07 9.91 717 17.83 +2.5 AmShrd AMS ... ... 12 5.00 2.45 6 2.60 +.1 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 732 52.52 -9.3 AmTower AMT 3.00f 2.1 42 155.28 120.44 2423 144.30 +1.1 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.18 117.60 -6.5 AVangrd AVD .08 .4 37 24.00 15.20 140 19.75 +.5 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 842 81.19 -11.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 293 40.06 -13.3 Ameriprise AMP 3.32 2.3 14 183.90 118.84 1265 146.96 -13.3 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1969 85.11 -7.3 Ametek AME .36 .5 31 79.32 53.19 1230 74.95 +3.4 AmiraNatF ANFI ... ... ... 7.05 3.85 51 4.12 -1.2tAmpco AP ... ... ...dd 18.60 9.00 60 9.05 -27.0 Amphenol APH .76 .9 34 93.62 68.57 929 84.85 -3.4 AmpioPhm AMPE ... ... ... 4.95 .38 923 3.27 -19.7 AmpSrLn n YESR ... ... ... 28.57 23.85 24.50 +.4 AmpDivOpt DIVO ... ... ... 30.56 24.80 4 27.53 -5.1 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 4.88 .67 432 1.11 +9.9 Amrep AXR ... ... 9 7.71 5.17 5 7.19 +2.4 Anadarko APC 1.00f 1.7 68 64.15 39.96 6576 58.90 +9.8tAnadrk 18 AEUA 3.75 12.8 ... 48.28 29.47 229 29.24 -15.6 Andeavor ANDV 2.36 2.4 35 121.71 75.11 1420 99.03 -13.4 AndeavLog ANDX 3.94f 9.0 23 55.79 42.17 385 43.66 -5.5 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.86 -3.0 AnglogldA AU ... ... ... 13.31 8.86 2680 9.42 -7.6 ABInBev BUD 3.19e 2.9 27 126.50 101.21 2695 109.63 -1.7 Anixter AXE ... ... 16 88.85 62.40 118 74.35 -2.2 Annaly NLY 1.20 11.6 12 12.73 10.00 9190 10.31 -13.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 7 25.39 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 26 25.18 -.7 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 86 24.43 -1.4 Annaly pfF NLYpF ... ... ... 26.59 24.54 35 25.27 -2.1 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.10 25.26 tAntero n AMGP .16e 1.0 ... 22.87 15.75 618 15.83 -19.7tAnteroMid AM 1.46f 5.7 20 35.55 24.70 583 25.47 -12.3 AnteroRes AR 1.00 5.2 40 23.56 16.31 2865 19.21 +1.1 Anthem ANTM 3.00f 1.4 17 267.95 163.87 1503 221.48 -1.6 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 658 54.22 -3.2 Anworth ANH .60 12.4 10 6.35 4.55 766 4.85 -10.8 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.35 2 25.60 -3.2 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 1 25.31 -7.8tAnwrth pfC ANHpC 1.91 7.8 ... 25.49 24.62 11 24.60 -2.2 Aon plc AON 1.44 1.0 34 152.78 117.41 912 139.46 +4.1 Apache APA 1.00 2.7 24 54.64 33.60 7176 37.35 -11.5 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1302 40.58 -7.2 AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 1 25.85 -5.7 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1927 17.83 -3.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.25 -2.2 ApolloGM APO 2.06e 7.0 10 37.35 24.33 1504 29.62 -11.5 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 20 24.93 -5.2 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 8 25.69 -1.5 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 199 16.77 +3.4 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 53 15.65 -.6 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1625 17.38 -10.9 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 105 71.50 +5.0 Aptargrp ATR 1.28 1.4 26 92.32 75.49 194 88.36 +2.4 Aptiv APTV 1.16 1.4 16 96.91 61.53 1992 82.82 -2.4 AquaAm WTR .82 2.4 25 39.55 31.18 628 33.59 -14.4 Aquantia n AQ ... ... ... 18.49 9.60 602 15.19 +34.1 Acquavnt n WAAS ... ... ... 18.83 10.87 88 12.48 -19.6 Aramark ARMK .42 1.1 18 46.09 36.06 722 39.68 -7.2 ArborRT ABR .84f 9.6 7 8.99 7.83 343 8.75 +1.3 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.37 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.20 -1.4 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 25.86 -1.2 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 7 37.50 19.59 3487 30.36 -6.0 ArchCoal ARCH 1.60f 1.8 9 101.84 60.13 295 89.88 -3.5 ArchDan ADM 1.34f 3.1 18 46.26 38.59 4172 42.80 +6.8 Archrock AROC .48 5.5 22 13.65 8.30 711 8.75 -16.7 Arconic ARNC .24 1.1 ...dd 31.17 21.76 2237 22.70 -16.7 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 7.40 793 8.80 -15.0 ArcusBio n RCUS ... ... ... 19.67 15.75 143 16.02 -6.9 Ardaugh n ARD .56 3.1 ... 24.54 17.43 101 18.23 -13.6 ArdmoreSh ASC ... ... ...dd 9.05 6.40 131 7.75 -3.1 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 86 12.35 -4.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 55 16.21 -1.3 AresMgmt ARES 1.60e 7.6 32 25.95 17.25 656 21.00 +5.0 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 14 26.22 -1.0 Argan AGX 1.00e ... 6 72.70 37.75 514 44.80 -.4 AristaNetw ANET ... ... 58 311.67 128.66 1785 245.14 +4.1 ArkInnova ARKK ... ... ...q 45.35 23.63 654 38.39 +3.5 ArkIndInno ARKQ ... ... ...q 37.14 24.33 62 32.19 -2.3 ArkGenom ARKG ... ... ...q 30.51 19.81 113 25.64 +4.7 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 454 48.77 +5.9 Ark 3dPr n PRNT ... ... ... 27.21 22.21 13 23.69 -2.8 Ark IsrTc n IZRL ... ... ... 22.04 19.16 116 19.40 -4.7 ArlingAst AI 2.20 20.1 6 15.17 9.90 1143 10.96 -7.0 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.30 -.6 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.44 4 23.50 -3.1 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.80 -.6 ArmadaHof AHH .80f 5.9 18 16.00 12.66 332 13.66 -12.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.21 -.9 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.55 10 24.83 -.8 ArmourR rs ARR 2.72 11.8 6 27.60 21.40 373 23.05 -10.4 ArmsFloor AFI ... ... 64 20.20 13.10 89 13.34 -21.2 ArmstrWld AWI ... ... 14 64.60 41.20 309 55.80 -7.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 7 17.03 -5.3 ArrowEl ARW ... ... 11 87.26 69.67 578 75.73 -5.8 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.55 -.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 26.70 298 32.75 -17.1 AskanoG g AKG ... ... ... 2.83 .43 698 .72 +1.6 AsburyA ABG ... ... 10 76.40 49.10 189 65.55 +2.4 AshHPrm AHP .64 6.6 8 11.34 8.44 357 9.76 +.3 AshHPr pfB AHPpB ... ... ... 21.34 18.20 6 19.55 -2.2 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 1034 6.45 -4.2 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 8 25.24 +.2 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 10 23.25 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 22 23.13 -7.9 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 26 23.30 -8.3 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 21 23.37 -6.9 Ashford AINC ... ... ...cc 109.82 47.03 13 95.30 +2.5 Ashland ASH .90m 1.3 38 77.16 58.99 898 69.07 -3.0 AsiaPc APB .61e 2.0 ...q 15.71 11.99 1 14.33 -.6 AsiaTigr GRR .07e .6 ...q 13.65 11.04 0 12.51 +1.1 AspenAero ASPN ... ... ...dd 5.58 3.95 16 4.25 -12.9 AspenIns AHL .96 2.1 ...dd 54.10 34.80 2505 45.00 +10.8 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 13 26.32 -3.5 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 27 24.59 -4.6 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 26.15 -3.8 AsscBc pf D ASBpD ... ... ... 26.65 23.92 6 24.85 -4.3 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1671 24.65 -3.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 6 36.10 +5.9 Assurant AIZ 2.24 2.5 36 106.99 84.34 537 90.93 -9.8 AssuredG AGO .64f 1.8 7 45.73 32.97 735 36.10 +6.6 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.56 -1.7 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 5 25.29 -3.3 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 5 24.77 -1.2tAsteriasBio AST ... ... ...dd 4.30 1.58 235 1.50 -33.3 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 5122 35.13 +1.2 AtHomGr n HOME ... ... 51 34.02 14.81 3817 31.62 +4.0 Atento SA ATTO .34p ... 11 12.90 7.65 90 8.15 -19.7 Athene n ATH ... ... ... 55.22 45.15 1500 47.55 -8.0 AtkoreInt n ATRK ... ... ... 26.80 15.05 232 19.67 -8.3 AtlPwr g AT .12 ... ...dd 2.70 1.80 457 2.15 -8.5 ATMOS ATO 1.88f 2.2 15 93.56 76.46 810 83.70 -2.5 AurynRs n AUG ... ... ... 3.00 1.24 174 1.33 -18.9 AutoNatn AN ... ... 12 62.02 38.20 1156 45.85 -10.7 Autohome ATHM ... ... 35 92.65 28.63 516 83.35 +28.9 Autoliv ALV 2.32 1.6 23 152.57 96.08 805 142.12 +11.8 AutoZone AZO ... ... 14 797.89 491.13 338 637.25 -10.4 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.20 +10.0 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 842 164.05 -8.0 Avangrid n AGR 1.73 3.4 39 53.46 42.42 798 50.75 +.3 AvayaHl n AVYA ... ... ... 23.76 19.08 780 22.44 +12.2 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 868 104.05 -9.4 Avianca AVH .18e 2.1 ... 9.76 6.37 60 8.52 +6.1 AvinoSG g ASM ... ... ... 1.90 1.14 250 1.30 -3.0 Avista AVA 1.49f 2.9 29 52.83 38.35 440 51.58 +.2 Avnet AVT .76f 1.8 10 45.99 35.67 631 41.26 +4.1 Avon AVP ... ... 29 4.90 1.85 3122 2.87 +33.5 Axalta AXTA ... ... ...dd 38.20 27.77 2475 30.16 -6.8 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1879 57.76 +14.9 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 6 24.88 -1.4 AxisCap pfE AXSpE ... ... ... 25.85 23.39 22 24.58 -2.4 Azul n AZUL ... ... ... 34.84 19.43 129 33.78 +41.8 AzurePwr n AZRE ... ... ... 22.00 12.53 253 13.41 -5.6B -tB&G Foods BGS 1.86 7.7 7 43.10 24.60 1248 24.30 -30.9 B2gold g BTG ... ... 67 3.30 2.15 3785 2.68 -13.5 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 4404 51.53 +3.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 12 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 134 24.96 -1.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 11 24.92 -.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 24.85 -1.2 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 29 26.42 -2.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 177 22.62 -10.2 BBX Cap n BBX .03 .3 ... 9.39 5.87 170 9.21 +15.6 BCE g BCE 3.02f ... ... 49.06 42.14 761 42.75 -11.0 BG Staffing BGSF 1.00 5.4 22 18.85 14.05 12 18.40 +15.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.63 -1.0 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2825 43.49 -5.4 BHPBil plc BBL 1.66e 4.3 ... 45.43 28.73 1317 38.79 -3.7 BP MidPt n BPMP ... ... ... 23.00 17.00 233 18.10 -12.0 BP PLC BP 2.38 6.0 21 44.62 33.83 5031 39.60 -5.8 BP Pru BPT 3.60e 15.2 4 27.95 18.55 139 23.70 +17.9tBRF SA BRFS ... ... ... 15.50 6.82 2338 6.70 -40.5 BRT BRT .80f 6.9 10 13.99 7.36 31 11.64 -1.3 BT Grp s BT .99e 6.2 ... 21.16 15.41 794 15.99 -12.2 BWX Tech BWXT .64f 1.0 34 67.69 45.79 680 64.50 +6.6 B&W Ent n BW ... ... ...dd 12.06 1.61 983 4.36 -23.2 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 111 18.51 -4.5 BadgerMtr s BMI .52 1.1 40 52.10 35.25 96 46.75 -2.2 BakHuGE n BHGE .72f 2.6 ... 38.59 25.53 4762 28.07 -11.3 BallCorp s BLL .40 1.0 20 43.24 35.60 2373 39.19 +3.5 Ballanty BTN ... ... ...dd 7.35 3.95 11 4.20 -9.7 BanColum CIB 1.27e 3.1 ... 48.74 36.38 602 41.59 +4.9 BancCalif BANC .52 2.8 12 23.40 17.10 605 18.80 -9.0 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.75 -2.5 BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 1 26.41 -.5 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 3098 7.78 -8.5 BcoBrades s BBDO .02r .2 ... 13.09 7.47 11.07 +19.4 BcoBrad s BBD .06a .5 ... 13.18 7.83 7526 11.48 +12.0 BcoLatin BLX 1.54 5.4 13 30.50 25.51 70 28.39 +5.5 BcoMacro BMA ... ... ... 136.10 82.68 62 106.94 -7.7 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 10819 6.47 -1.1 BcoSBrasil BSBR .29e 2.5 8 11.93 6.86 2156 11.43 +18.2 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 365 32.94 +5.3 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 16 98.99 +2.5 BcpSouth BXS .56 1.8 ... 35.55 27.20 803 31.65 +.6 Bcp NJ BKJ .24 1.4 27 18.55 14.38 0 17.00 -6.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 11 20.93 -3.8 BkofAm BAC .48 1.6 19 33.05 22.07 79153 29.39 -.4 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25 25.57 -1.6 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 11 23.77 +1.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 32 25.47 -1.5 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 7 23.51 -1.3 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 55 25.74 -2.7 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 122 1279.00 -3.0 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 75 26.23 -3.4 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 39 26.35 -2.5 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 47 25.94 -4.6 BkAm pfC BACpC ... ... ... 27.83 25.41 40 26.08 -5.0 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 12 23.57 +.3 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 4 22.02 +1.9 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 9 22.23 +2.7 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 231 44.22 +21.9 BkHawaii BOH 2.08 2.5 19 89.09 74.72 176 82.10 -4.2 BkMont g BMO 3.71e ... ... 84.71 66.75 426 74.66 -6.7 BkNYMel BK .96 1.9 14 58.99 45.89 6484 50.61 -6.0 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.02 -.5 BkNova g BNS 2.32 3.8 10 66.78 53.86 966 60.73 -5.9 BankUtd BKU .84 2.1 15 43.84 30.37 1276 39.68 -2.6 BarHarbr s BHB .75 2.6 19 33.05 25.09 28 28.70 +6.3How 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 1486 Declined 1392 New Highs 15 New Lows 110 Vol. (in mil.) 3,850 Pvs. Volume 3,693 2,514 2,301 1257 1555 26 108 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 M ONDJF 23,480 24,280 25,080 Dow Jones industrialsClose: 23,848.42 Change: -9.29 (flat) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,220 7,560 Nasdaq compositeClose: 6,949.23 Change: -59.58 (-0.9%) 10 DAYSDOW 24092.47 23728.67 23848.42 -9.29 -0.04% t t t -3.52% DOW Trans. 10290.06 10109.47 10188.19 +6.77 +0.07% t t t -4.00% DOW Util. 691.80 683.52 688.63 -1.10 -0.16% s s t -4.80% NYSE Comp. 12399.23 12271.03 12308.90 +6.36 +0.05% t t t -3.90% NASDAQ 7036.09 6901.07 6949.23 -59.58 -0.85% t t s +0.66% S&P 500 2632.65 2593.06 2605.00 -7.62 -0.29% t t t -2.57% S&P 400 1863.25 1844.00 1853.78 +2.03 +0.11% t t t -2.46% Wilshire 5000 27293.40 26913.97 27037.06 -71.42 -0.26% t t t -2.72% Russell 2000 1521.35 1505.64 1513.03 -0.54 -0.04% t s t -1.46% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, March 29, 2018

PAGE 42

Br iPthCrd OILB ... ... ... 65.30 42.69 10 63.83 +7.9 BarFIEur FEEU ... ... ...q 148.71 99.32 7 122.04 -7.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 19 158.84 -7.2 BarcSPVeq VQT ... ... ...q 181.89 141.74 163.94 +3.6 BarSelMLP ATMP 1.17e 6.5 ...q 24.18 17.98 15 18.07 -12.9 BiP Cmdty DJP ... ... ...q 24.87 21.61 236 24.09 -1.3 BarcGSOil OIL ... ... ...q 7.47 4.45 1210 7.27 +11.2 BarcGsci36 GSP ... ... ...q 16.08 11.96 7 15.79 +1.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 2 145.45 -8.6 BiPCop JJC ... ... ...q 37.88 27.93 41 33.71 -10.2 BiPNickel JJN ... ... ...q 17.50 10.11 4 15.80 +2.7 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 75.35 -4.0 BiP GCrb GRN ... ... ...q 18.41 5.17 40 16.62 +62.6 BiPGbpUsd GBB ... ... ...q 37.80 32.63 1 37.05 +5.6 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 44.95 +3.1 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.33 +5.3 BiPAg JJA ... ... ...q 35.47 29.85 1 30.67 +.8tBiP Sugar SGG ... ... ...q 37.45 24.67 77 24.32 -21.2 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 0 19.11 +1.5 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 3 53.15 +1.8 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 82.12 -7.0 BiP Coffee JO ... ... ...q 20.11 14.16 94 14.28 -9.0 BiPGrain JJG ... ... ...q 31.12 24.11 38 25.50 +4.7 BiP Cocoa NIB ... ... ...q 32.55 21.17 73 31.73 +39.0 BiP Alum JJU ... ... ...q 19.99 16.22 1 17.43 -12.6 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.87 84 26.34 -1.2 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.36 -7.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.00 -17.4 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 21.13 14 21.52 -9.3 BiPEngy JJE ... ... ...q 6.92 4.67 6 6.33 +.6 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 2.9 ...q 45.81 38.77 42.34 +1.1 B iPInvVIX XXV ... ... ...q 45.60 37.00 38.05 +.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 7 114.94 -1.3 BiPSPMLP IMLP 1.22e 7.7 ...q 21.15 15.63 13 15.81 -12.1 Barclay BCS .15e 1.3 ... 12.47 9.29 4256 11.76 +7.9 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.23 17.32 0 20.28 -11.6 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 458 22.70 +29.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 45865 50.91 +82.3 BarcWomLd WIL ... ... ...q 70.29 59.73 0 63.92 -4.7 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 33 15.02 -1.6 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 16 14.59 +3.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.9 ...dd 11.12 4.99 157 6.74 -18.2 BarnesNob BKS .60 12.2 ...dd 9.45 4.10 1023 4.90 -26.9 Barnes B .56 1.0 54 72.87 49.31 210 58.84 -7.0 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.90 -8.7 BarrickG ABX .12 1.0 26 20.37 11.07 11340 12.39 -14.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.02 389 14.11 -39.9 Baxter s BAX .64 1.0 30 72.58 51.57 3628 63.85 -1.2 BaytexE g BTE ... ... 4 3.63 2.13 1792 2.63 -12.3 BeazerHm BZH ... ... 18 23.24 11.58 341 15.80 -17.8 BectDck BDX 2.92 1.4 86 248.39 175.66 950 212.43 -.8 BectDk pfA BDXA ... ... ... 63.84 54.18 31 58.51 +1.1 Belden BDC .20 .3 13 87.15 64.51 1269 67.96 -11.9 Belden pfB BDCpB ... ... ... 114.45 89.66 452 92.62 -10.1 Belltrx g rs BXE ... ... 1 4.25 .99 68 1.06 -38.4 Belmond BEL ... ... ...cc 14.20 11.00 355 11.30 -7.8 Bemis BMS 1.24f 2.9 17 50.47 40.60 593 42.77 -10.5 BenchElec BHE .15p ... 20 35.80 27.05 541 29.30 +.7 Berkley WRB .56 .8 21 74.43 62.00 390 72.61 +1.3 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.12 -.4 Berkly pfC WRBpC ... ... ... 27.24 24.53 9 25.50 -2.6 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 12 25.07 -3.3 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295041.00 -.9 BerkH B BRK/B ... ... 27 217.62 160.93 4387 196.67 -.8 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 165 38.15 +4.2 BerryPlas BERY ... ... 21 61.71 47.24 778 54.04 -7.9 BestBuy BBY 1.80f 2.6 21 78.59 47.68 3794 68.56 +.1 Best Inc n BSTI ... ... ... 13.25 8.08 651 10.16 +13.1tBigLots BIG 1.20f 2.8 12 64.42 42.47 1494 42.41 -24.5 BiglariHld BH ... ... 10 451.15 290.05 5 409.07 -1.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 198.25 292 247.62 +3.7 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 1148 24.33 -9.8 BioPhrmX BPMX ... ... ...dd .90 .10 10215 .24 +118.2 BioTime BTX ... ... 3 3.50 2.10 449 2.43 +13.0 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.77 1.12 73 1.10 -15.1 BitautoH BITA ... ... 27 54.42 19.66 1759 20.76 -34.7 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 540 53.96 -10.2 BlkHCp un BKHU ... ... ... 78.74 56.40 2 59.87 -9.5 BlKnight n BKI ... ... ... 53.00 42.70 957 46.70 +5.8 BlkStMin n BSM 1.25 7.6 17 19.03 15.12 83 16.52 -7.9 BlackBerry BB ... ... 15 14.55 8.47 13220 12.20 +9.2 BlackRock BLK 11.52f 2.2 23 594.52 375.52 495 528.03 +2.8tBlrk22Gl n BGIO ... ... ... 10.20 9.28 77 9.31 -5.0 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 168 22.44 -3.2 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.78 +1.5 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 83 13.05 -5.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 108 13.03 -7.2 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 419 10.55 -3.6 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 121 12.61 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 188 11.63 -.6 BlkEngyRs BGR 1.32 10.2 ...q 15.50 12.32 102 13.00 -8.3 BlkEnhC&I CII 1.20 7.8 ...q 17.08 14.17 112 15.45 -5.7 BlkEEqDv BDJ .56 6.5 ...q 9.65 8.03 621 8.68 -6.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 15 12.93 -3.5 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 262 14.54 +5.4 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 44 13.95 +.2 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 19 14.22 -1.4 BlkGlbOp BOE 1.16 10.2 ...q 13.08 9.88 140 11.45 -8.5 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 33 34.73 -4.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 44 5.87 -4.9 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 255 6.01 -7.8 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 50 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 51 15.02 -5.5 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 32 11.30 -5.9 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 8 13.11 -3.7 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 5 13.29 -4.7 BlkMultSec BIT 1.40a 8.4 ...q 18.77 16.56 91 16.74 -7.8 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 69 13.09 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 11 12.85 -5.6tBlkMunihCA MUC .64 4.9 ...q 15.19 13.05 99 13.14 -7.5 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 197 13.04 -10.8 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 52 12.56 -6.2 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 42 13.34 -7.8 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 22 12.51 -6.5 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 64 12.22 -12.1 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 143 13.31 -9.2 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 37 13.74 -7.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 17 13.13 -5.8 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 108 13.28 -5.1 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 77 12.03 -6.9 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 32 13.76 -4.1 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 59 13.93 -8.2 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 192 12.57 -9.0 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 67 13.41 -10.4 Blk2018 BPK .06 .4 ...q 15.10 14.71 54 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 12 15.10 +.7 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 21 14.31 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 14 13.85 -6.5tBlkMunIIT BBF .87 6.7 ...q 15.80 13.02 23 13.01 -7.2 BlkMuIQT BYM .86 6.6 ...q 15.24 12.96 37 13.06 -8.0 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 124 12.85 -8.8 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 39 13.44 -6.9 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 132 21.28 -4.7 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 67 10.61 -9.0 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 25 15.19 -8.1 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 29 13.86 -6.2 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 96 8.82 -8.2 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 81 14.34 -7.2 BlkMunyAZ MZA .83 5.4 ...q 17.90 14.03 4 15.44 -4.5tBlMunyldCA MYC .74a 5.8 ...q 15.72 13.20 75 13.36 -9.7 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 77 13.36 -8.0 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 19 13.94 -11.8 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 78 12.02 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 11 13.60 -7.7 BlkNJIT BNJ .76 5.4 ...q 16.35 13.94 11 14.06 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 10 13.20 -10.3 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 7 12.47 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 11 13.09 -8.5 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 5 13.06 -11.8 BlkRsCmdy BCX .79 9.0 ...q 10.50 7.76 369 8.71 -10.8 BlkSciTch BST 1.20 4.2 ...q 34.26 20.44 430 28.89 +8.2 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 16 12.62 -7.7 BlkU&Inf BUI 1.45 7.5 ...q 21.74 19.08 37 19.43 -10.1 BlkVAMB BHV .83 5.1 ...q 20.22 15.53 0 16.24 -5.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 37 18.40 +2.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 299 15.92 +1.3 Blackstone BX 2.70e 8.6 15 37.52 28.85 3438 31.52 -1.6 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 938 31.18 -3.1 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 69 16.26 +2.1 BlockHR HRB .96 3.8 20 31.80 22.82 2548 25.15 -4.1 BlonderT BDR ... ... ...dd 1.29 .38 88 .78 +28.7tBlueAprn n APRN ... ... 7 10.10 1.85 3081 1.88 -53.3 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 24 12.30 +2.1 BluegVac n BXG .15p ... ... 22.47 13.00 42 21.45 +17.5 BlueLinx rs BXC ... ... 10 38.77 7.57 183 31.17 +219.4 BluerkRsd BRG 1.16 13.7 ...dd 13.77 7.02 431 8.49 -16.0 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 7 24.83 -5.9 BluerkR pfD BRGpD 1.78 8.4 ... 26.25 20.95 74 21.23 -15.8 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 39 23.05 -9.4tBdwlkPpl BWP .40 4.0 8 18.79 9.99 1554 10.01 -22.5 Boeing BA 6.84f 2.1 33 371.60 175.47 5476 320.02 +8.5 BoiseCasc BCC .28 .7 18 45.95 26.25 419 37.95 -4.9 BonanzaCE BCEI ... ... 36 101.25 23.33 209 27.16 -1.6 BootBarn BOOT ... ... 20 20.31 5.90 272 17.51 +5.4 BoozAllnH BAH .76f 2.0 20 40.25 31.06 948 38.07 -.2 BorgWarn BWA .68 1.4 14 58.22 37.54 1139 48.65 -4.8 BostBeer SAM ... ... 23 202.35 128.70 118 189.25 -1.0 BostProp BXP 3.20f 2.6 24 137.35 111.57 760 123.40 -5.1 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 3 24.60 -2.6 BostonSci BSX ... ... 18 29.93 24.29 5372 26.68 +7.6 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.24 125 10.64 -4.1 BovieMed BVX ... ... ...dd 4.29 1.87 135 2.88 +10.8 BowlA BWL/A .68 4.4 43 16.64 13.43 3 15.50 +3.3 Box Inc n BOX ... ... ...dd 24.50 16.26 2603 20.22 -4.3 BoydGm BYD .20 ... 21 40.44 21.30 1087 31.33 -10.6 BradyCp BRC .83 2.2 24 40.25 31.70 727 36.90 -2.6 Brandyw BDN .72 4.6 18 18.69 15.21 1211 15.80 -13.1 BrasilAgro LND ... ... ... 4.55 3.21 0 3.96 +13.2 Braskem BAK .78e 2.9 ... 33.73 17.44 238 26.86 +2.3 BridgptEd BPI ... ... 28 15.85 5.71 130 6.66 -19.8 BrigStrat BGG .56 2.6 13 27.34 20.00 165 21.31 -16.0 BrightHrz BFAM ... ... 49 105.04 69.49 791 97.69 +3.9 BrghtSch n BEDU ... ... ... 28.18 10.79 260 15.95 -14.6 Brinker EAT 1.52 4.2 11 45.81 29.50 715 36.09 -7.1 Brinks BCO .60 .8 ...cc 88.10 52.70 343 70.70 -10.2 BrMySq BMY 1.60 2.6 62 70.05 51.56 5521 62.57 +2.1 BristowGp BRS .28 2.2 ...dd 17.35 6.21 565 13.02 -3.3 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 2712 57.33 -14.4 BrixmorP BRX 1.10f 7.1 10 22.02 13.74 4340 15.50 -16.9 BroadrdgF BR 1.46 1.4 33 109.19 66.49 852 107.14 +18.3 Brookdale BKD ... ... ...dd 15.66 6.39 12604 6.82 -29.7 BrkfdAs g s BAM .60f 1.5 13 44.33 35.70 1493 38.77 -11.0 BrookBus n BBU .25 .7 ... 40.01 24.15 10 35.46 +2.7 BrkfDtla pf DTLAp 1.91 7.0 ... 31.31 23.62 2 27.36 -5.0 BrkGblInf INF 1.40 12.1 ...q 14.20 11.39 32 11.53 -10.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 147 41.05 -8.4 BrkRlAs n RA .20p ... ... 24.39 21.06 86 21.70 -7.1 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.08 135 31.20 -10.6 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.2 27 53.87 41.10 713 51.02 -.9 BrownFA s BF/A .79 1.5 31 56.10 34.35 47 52.48 +5.0 BrownFB s BF/B ... ... ... 56.81 36.33 865 53.82 Brunswick BC .76 1.3 16 64.45 48.04 883 58.39 +5.7 Buckeye BPL 5.05 13.3 11 69.95 35.24 1051 37.97 -23.4 Buckle BKE 1.00e 4.5 12 25.11 13.50 980 22.10 -6.9 Buenavent BVN ... ... ...dd 16.53 10.87 733 14.81 +5.2 BldBear BBW ... ... 19 11.90 7.25 141 9.30 +1.1 BungeLt BG 1.84 2.5 32 83.75 63.87 822 73.06 +8.9sBurlStrs BURL ... ... 31 132.90 79.07 676 130.49 +6.1 BylineBc n BY ... ... ... 24.80 19.02 57 23.06 +.4C -C&J Eng n CJ ... ... ... 37.86 22.99 836 24.14 -27.9 CTrkMH23 MLPC .89e 6.8 ...q 17.73 13.01 0 13.08 -14.1 CtrMillr n MLPE ... ... ... 26.92 19.84 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.03 279 18.20 -1.9 CAI Intl CAI ... ... 6 40.11 14.43 215 20.85 -26.4 CBIZ Inc CBZ ... ... 21 19.65 13.45 105 18.25 +18.1 CBL Asc CBL .80m 18.2 2 10.11 4.00 6339 4.40 -22.3 CBL pfD CBLpD 1.84 11.0 ... 24.96 16.30 138 16.75 -23.4 CBL pfE CBLpE 1.66 10.8 ... 25.08 15.06 29 15.39 -30.2 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 460 7.25 -8.5 CBRE Grp CBRE ... ... 18 48.39 32.30 1778 46.70 +7.8 CBS A CBS/A .72f 1.4 15 71.07 49.33 2 51.96 -13.1 CBS B CBS .72 1.4 12 70.10 49.24 3730 51.88 -12.1 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.3 ...dd 45.00 25.04 2523 36.49 -14.2 CGG rs CGG ... ... ... 7.67 1.88 132 2.08 -53.4 CGI g GIB ... ... ... 59.89 46.40 158 56.70 +4.4 CIT Grp CIT .64 1.2 50 56.14 42.20 1106 51.53 +4.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 0 10.35 +1.7 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 4219 45.07 -4.7 CNA Fn CNA 1.20a 2.4 15 55.62 43.03 249 49.83 -6.1 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 1285 12.19 -9.0 CNO Fincl CNO .36 1.6 14 26.47 19.37 792 21.86 -11.5 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 111 147.15 +2.5 CNX Midst CNXM 1.25 6.8 11 23.78 15.25 76 18.28 +9.0 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3437 15.22 +4.0 ConslCoal n CCR ... ... ... 16.65 13.15 33 13.95 -10.9 CONSOL n CEIX ... ... ... 41.89 19.51 555 27.73 -29.8 CPFL Eng CPL .12e .8 ... 17.69 10.63 26 14.69 +27.7 CPI Aero CVU ... ... 15 10.05 5.55 66 9.70 +8.4 CRH Med CRHM ... ... ... 9.25 1.46 45 2.50 -5.7 CRH CRH .72e 2.1 ... 39.32 32.47 1453 33.78 -6.4 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 2 17.07 -3.1 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 11453 41.23 +37.8 CSS Inds CSS .80 4.5 74 30.29 17.30 77 17.67 -36.5 CTS CTS .16 .6 22 28.75 19.30 102 26.85 +4.3 CURO Gp n CURO ... ... ... 17.97 13.50 118 17.18 +22.0 CVR Engy CVI 2.00 6.8 ...cc 39.70 16.75 396 29.60 -20.5 CVR Ptrs UAN .71e 21.8 ...dd 5.08 2.58 161 3.26 -.6 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 287 12.75 -23.0 CVS Health CVS 2.00 3.2 11 84.00 60.14 10247 62.71 -13.5 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.2 7 8.98 6.25 917 6.66 -17.1 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 7 24.30 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 17 23.61 -4.7 CabGS t34 GYB .83 3.6 ... 23.75 21.96 2 23.00 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 6 13.36 -9.4 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 624.92 30 686.27 -2.4 Cabot CBT 1.26 2.3 15 68.63 50.21 749 54.55 -11.4 CabotO&G COG .24f 1.0 45 29.57 21.40 5864 23.72 -17.1 CACI CACI ... ... 14 159.40 112.10 182 148.90 +12.5 Cactus n WHD ... ... ... 27.96 19.18 279 26.56 +31.2 CadencB n CADE .13 .5 ... 29.30 20.00 350 27.08 -.1 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 9 6.96 -5.9 Caleres CAL .28 .8 17 34.34 22.39 278 33.81 +1.0 CalifRes rs CRC ... ... ...dd 25.06 6.47 1451 16.41 -15.6 CalifWtr CWT .75f 2.0 26 46.15 32.75 274 36.90 -18.6 Calix CALX ... ... ...dd 7.38 4.65 143 6.75 +13.4 CallGolf ELY .04 .2 35 16.68 10.93 985 16.26 +16.7 CallonPet CPE ... ... 28 13.92 9.34 7588 12.50 +2.9 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 4 50.85 -.8 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .62 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 155 52.30 +9.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 14 37.25 -3.0 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 1 25.77 -2.3 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 11 26.01 +1.6 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 15 26.97 -1.5 CambGlAss GAA .55e 2.0 ... 28.60 25.29 19 27.45 -.1 CambrEmS EYLD ... ... ... 38.25 28.65 1 36.72 +5.8 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 16 24.98 -3.3 CambTail n TAIL ... ... ... 25.57 21.44 32 22.58 CamValMom VAMO ... ... ...q 28.07 22.55 10 24.55 -1.6 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 529 84.06 -8.7 Cameco g CCJ .40 ... ... 11.91 7.68 1000 8.95 -3.0 CampSp CPB 1.40 3.2 14 59.14 40.99 2749 43.41 -9.8 CampWrl n CWH .54 1.8 ... 47.62 26.30 1011 30.48 -31.9 Can-Fite CANF ... ... 6 2.75 1.24 64 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.50 727 32.84 +4.1 CIBC g CM 5.32f ... 10 100.01 77.20 513 87.36 -10.3 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1376 71.57 -13.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2336 30.51 -14.6 CP Rwy g CP 1.87 ... ... 188.80 144.77 331 174.36 -4.6 CannaeHl n CNNE ... ... ...dd 19.58 16.16 435 18.93 +11.2 Canon CAJ ... ... ... 40.67 30.79 355 36.28 -3.0 CantelMed CMD .14e .1 72 123.60 69.21 184 110.72 +7.6 CapOne COF 1.60 1.7 27 106.50 76.05 2026 94.27 -5.3 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 20 25.95 -.9 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 33 26.35 -1.8 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 22 26.60 -1.6 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 22 25.19 -.5 CpOne pf H COFpH ... ... ... 27.19 25.12 14 26.04 -3.3 CapOne pfG COFpG ... ... ... 25.55 22.95 33 24.68 -1.4 CapSenL CSU ... ... ...dd 16.72 10.35 286 10.98 -18.6 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 8.17 993 8.66 +.1 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.61 49 24.74 -2.4 CarboCer CRR ... ... ...dd 13.11 5.83 286 7.27 -28.6 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 3564 62.56 +2.1 Care.com CRCM ... ... ...cc 20.88 11.26 363 16.30 -9.6 Carlisle CSL 1.48 1.4 18 119.21 92.09 396 103.23 -9.2 CarMax KMX ... ... 16 77.64 54.29 2505 60.64 -5.4 Carnival CCL 1.80 2.8 16 72.70 57.39 5391 64.64 -2.6 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 257 64.69 -2.4 CarpTech CRS .72 1.7 33 54.61 34.24 809 43.19 -15.3 CarrSrv CSV .30f 1.1 24 28.96 23.15 79 27.65 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 730 27.72 -3.9 Carters CRI 1.80f 1.7 17 129.00 79.76 837 104.98 -10.6 Carvana A n CVNA ... ... ... 24.89 8.14 415 22.61 +18.3 CastleBr ROX ... ... ...dd 2.22 .98 255 1.20 -1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 108 3.45 -8.0 Catalent CTLT ... ... 70 47.87 27.48 762 40.53 -1.3 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 293 12.55 -4.4 Caterpillar CAT 3.12 2.1 25 173.19 91.00 4933 145.16 -7.9 CatoCp CATO 1.32 8.7 16 23.30 10.76 330 15.16 -4.8 CedarF FUN 3.56 5.6 17 72.56 59.66 49 63.97 -1.6 CedarRlty CDR .20 5.2 9 6.29 3.62 907 3.87 -36.3tCedarR pfB CDRpB 1.81 7.9 ... 26.06 23.02 8 23.00 -9.0 CedrRT pfC CDRpC 1.63 7.8 ... 25.39 20.45 5 20.85 -16.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 45 1.39 -26.5 Celadon CGI .08 2.2 19 8.53 1.30 413 3.70 -42.2 Celanese CE 1.84 1.8 13 114.00 83.34 1303 99.74 -6.9 Celestic g CLS ... ... 8 14.74 9.79 473 10.28 -1.9 Cellcom CEL ... ... 8 10.66 6.87 15 7.22 -29.2 Cementos CPAC .50e 4.0 ... 13.49 10.02 1 12.43 +.2 Cemex CX .29t ... ... 10.37 6.45 19908 6.52 -13.1 Cemig pf CIG .08e 3.3 ... 3.29 1.89 3059 2.45 +18.9 Cemig CIG/C .08e 3.6 ... 3.75 1.81 2.22 +19.9 CenovusE CVE .20 ... 6 11.52 6.76 4143 8.18 -10.4 Centene s CNC ... ... 19 112.42 69.20 1274 100.35 -.5 CC MLPInf CEN 1.25 15.1 ...q 12.93 8.12 288 8.29 -16.8 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 5190 26.95 -5.0 CentElBr B EBR/B ... ... ... 9.06 4.60 7 7.23 +6.5 CentElecBr EBR ... ... ... 7.86 3.49 267 6.31 +10.7 CnEurRusT CEE .56e 2.2 ...q 28.32 20.75 6 25.20 +3.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 169 28.57 -4.2 CentSecur CET 1.78e .8 ...q 29.00 23.69 17 26.53 -3.2 CentrusEn LEU ... ... ...dd 6.45 3.30 100 3.60 -10.2 CentCmtys CCS ... ... 14 36.00 21.90 178 29.50 -5.1 CntryLink CTL 2.16 13.3 7 27.61 13.16 12147 16.21 -2.8 Cervecer CCU .35e 1.2 ... 30.35 25.03 184 28.76 -2.8 ChannAdv ECOM ... ... ...dd 12.65 8.30 74 9.05 +.6 ChRvLab CRL ... ... 21 119.05 86.44 430 106.18 -3.0 ChaseCorp CCF .80f .7 25 129.55 83.35 23 111.70 -7.3 ChathLTr CLDT 1.32 6.8 26 23.91 17.90 352 19.28 -15.3 CheetahM CMCM ... ... ... 18.18 7.54 3377 12.48 +3.3 Chegg CHGG ... ... ...dd 23.22 8.04 2480 20.34 +24.6 Chemed CHE 1.12 .4 47 285.79 178.44 112 275.18 +13.2 Chemours n CC .68f 1.5 12 58.08 34.70 2158 46.20 -7.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1272 52.30 -2.9 ChenEnLP CQP 2.00f 7.0 ...dd 33.47 26.41 221 28.51 -3.8 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 70 27.48 -.8 CherHMtg CHMI 1.96 11.3 3 19.43 16.01 145 17.36 -3.5 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 13 25.00 -3.1 ChesEng CHK ... ... 5 6.59 2.53 36524 2.99 -24.5 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 4 49.00 -1.4 ChesGranW CHKR .32e 26.3 1 2.85 1.20 60 1.20 -35.1 ChespkLdg CHSP 1.60 5.8 29 29.36 22.55 431 27.73 +2.4 ChespkUtil CPK 1.30 1.9 20 86.35 66.35 410 70.05 -10.8 Chevron CVX 4.48f 4.0 50 133.88 102.55 6981 112.10 -10.5 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 5770 14.04 -13.0 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.19 -1.9 Chicos CHS .33 3.7 13 14.43 6.96 2056 9.01 +2.2 Chimera rs CIM 2.00 11.5 7 20.90 15.77 1453 17.32 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 9 25.35 -1.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 12 25.29 -2.0 ChiCBlood CO ... ... 35 14.95 6.17 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 49 8.30 -10.5 ChinaEAir CEA ... ... ... 45.33 24.44 20 35.33 -2.2 ChinaFd CHN .55e 2.5 ...q 24.76 16.60 12 21.96 +1.4 ChinaGreen CGA .10e 8.0 2 2.11 1.19 49 1.25 +.8tChinaLife s LFC .14e 1.0 ... 17.85 13.78 530 13.92 -10.8 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 905 45.65 -9.7 ChiNBorun BORN ... ... 3 1.74 1.12 13 1.37 +9.1 ChOnlEd n COE ... ... ... 22.36 9.25 46 10.51 -15.9 ChinaPet SNP 3.73e 4.4 ... 89.68 69.60 120 85.72 +16.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 301 .30 +70.5 ChinRap n XRF ... ... ... 12.86 4.40 59 4.81 -15.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 96 50.29 -3.0 ChinaTel CHA 1.21e 2.8 ... 53.78 41.28 98 43.67 -8.0 ChinaUni CHU ... ... ... 16.55 11.87 584 12.54 -7.3 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 71 20.86 -13.1 ChinZenix ZX ... ... ...dd 2.31 .86 80 1.05 -13.7 Chipotle CMG ... ... ...cc 499.00 247.52 513 319.51 +10.5 ChoiceHtls CHH .86 1.1 39 85.35 59.60 294 80.05 +3.2 ChrisBnk CBK ... ... ...dd 1.55 .95 280 1.05 -17.3 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1599 138.26 -5.4sChungTel CHT 1.29e 3.4 ... 38.38 33.00 144 38.50 +8.6 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2647 49.24 -1.9 CienaCorp CIEN ... ... ...dd 27.98 19.40 2954 25.32 +21.0 Cigna CI .04 ... 16 227.13 146.70 3036 168.32 -17.1 Cimarex XEC .64f .7 20 130.16 89.49 1501 92.75 -24.0 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 5 48.75 -4.4 CinciBell rs CBB ... ... 59 22.20 13.30 187 13.65 -34.5 Cinemark CNK 1.28f 3.4 17 44.74 32.03 915 37.61 +8.0 CinerRes CINR 2.27 8.4 13 29.75 22.61 7 26.89 +7.1 Circor CIR .15 .4 25 68.76 40.58 134 41.45 -14.9 Cision CISN ... ... 61 13.68 9.90 362 11.51 -3.0 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 31.19 +17.8 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 27.90 +5.1 Citi GBP n DGBP ... ... ... 21.62 19.08 0 19.79 -7.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.11 +5.6 Citi EUR n DEUR ... ... ... 24.13 18.78 4 20.91 -8.8sCiti AUD n DAUD ... ... ... 23.19 18.62 0 23.28 +16.4 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.74 -13.5 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.53 +4.4 Citi CHF n DCHF ... ... ... 23.58 19.08 0 21.68 -8.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 98 27.03 -1.6 CgpVelLCrd UWT ... ... ... 32.96 10.01 2698 29.90 +22.0 CgpVelICrd DWT ... ... ... 44.68 9.74 8146 10.31 -26.6 Citigroup C 1.28 1.9 13 80.70 57.55 21707 68.26 -8.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 44 25.46 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 61 28.61 -.8 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 148 28.12 -1.4 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 54 26.42 -1.9 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 38 26.41 -.6 CitizFincl CFG .52 1.3 18 48.23 31.51 5276 41.55 -1.0 CitizInc CIA ... ... ...cc 8.87 5.86 47 7.35 CityOffce g CIO .94 ... 45 13.93 10.03 308 11.70 -10.1 CityOff pfA CIOpA 1.66 7.2 ... 26.47 22.78 18 23.00 -8.7 Civeo CVEO ... ... ...dd 4.17 1.57 936 3.61 +32.2 CivitasSolu CIVI ... ... 28 19.90 11.15 129 15.05 -12.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 1 15.30 -8.1 CleanHarb CLH ... ... ...cc 61.62 46.62 439 48.43 -10.6 ClearChan CCO ... ... ...dd 6.25 3.35 102 4.90 +6.5 ClrBrEnTR CTR 1.35e 14.0 ...q 13.90 9.50 151 9.62 -17.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.29 -.3 ClrbrgMLP CBA .80m 12.0 ...q 10.05 6.53 341 6.64 -19.8 ClearEnFd CEM 1.76f 14.1 ...q 17.36 12.10 408 12.45 -18.5tClrbEOpFd EMO 1.47e 15.2 ...q 13.87 9.60 101 9.67 -18.1 ClearwPpr CLW ... ... 18 57.40 33.80 61 38.30 -15.6 ClevCliffs CLF ... ... 5 9.15 5.56 8284 6.60 -8.5 ClipRlty n CLPR .38 ... ... 13.37 7.64 22 8.35 -16.4 Clorox CLX 3.84f 2.9 21 150.40 123.64 1790 130.31 -12.4 CloudPeak CLD ... ... ...dd 5.70 2.78 1251 3.21 -27.9 Cloudera n CLDR ... ... ... 23.35 14.50 1408 20.93 +26.7 CloughGA GLV 1.44 11.5 ...q 14.39 12.39 16 12.48 -6.4 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.30 38 13.25 -.9 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.14 138 10.72 -1.5 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 86 65.59 -5.8 CocaCola KO 1.56f 3.6 80 48.62 42.19 16258 43.32 -5.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1727 41.43 +4.0 Coeur CDE ... ... 96 10.24 6.71 2859 7.71 +2.8 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 10.28 +28.2 CohSClosed FOF 1.04 8.5 ...q 13.52 11.60 65 12.24 -8.0tCohStGlbI INB 1.12 12.3 ...q 10.44 9.07 76 9.09 -8.0 Cohen&Str CNS 1.12 2.8 21 47.83 36.29 164 40.72 -13.9 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 225 21.27 -11.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 47 25.42 -2.5tC&SIncEgy MIE 1.32 14.8 ...q 11.60 8.87 143 8.92 -13.0 CohStQIR RQI .96 8.1 ...q 13.19 10.55 220 11.79 -6.8 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 97 18.54 -12.8 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 37 25.79 -8.7 CohenStTR RFI .96 8.2 ...q 13.03 11.50 48 11.77 -7.8 Colfax CFX ... ... 24 43.29 30.74 459 31.09 -21.5 ColgPalm CL 1.68f 2.4 25 77.91 67.86 4168 70.80 -6.2 ColNthSC n CLNC ... ... ... 21.20 18.16 449 19.18 -6.6 ColNrthS n CLNS ... ... ... 14.74 5.28 12278 5.66 -50.4 ColNrth pfB CLNSpB 2.06 8.4 ... 25.76 22.26 13 24.64 -3.1 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 15 24.92 -2.5 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 24 25.16 -5.3 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 2 23.35 -7.2 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 470 22.79 -7.2 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 50 22.82 -9.4 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 45 22.73 -9.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.11 -3.5 Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.42 -3.7 Col SusUS n ESGS ... ... ... 32.51 28.50 29.07 -1.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.00 2 19.26 +4.5 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.10 +1.6 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 0 15.84 -.3 Col EMCns ECON .10e .4 ...q 29.87 24.80 148 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 38.46 13 45.78 -7.7 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 14 13.97 -11.9 Col IndSC SCIN .17e .9 ...q 25.98 17.79 1 19.40 -17.2 ColumbPT CXP .80 3.9 12 23.31 19.55 515 20.53 -10.5 ColSelTec STK .92a 4.3 ...q 24.58 20.09 69 21.63 -2.8 Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 55.60 -11.5 Comerica CMA 1.20f 1.3 20 102.66 64.04 1683 94.27 +8.6 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 102 40.55 -7.1 ComndSec MOC ... ... ...dd 3.43 2.41 15 3.08 +.2 CmclMtls CMC .48 2.4 41 26.72 17.05 2258 19.91 -6.6 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 230 53.68 -.1 CmtyHlt CYH ... ... ...dd 10.51 3.85 1676 4.11 -3.5 CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 104 25.89 -7.9 CBD-Pao CBD .08e .4 ... 25.90 18.26 233 19.56 -17.0 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.95 108 16.50 -2.7 ComDivH pf CODIpA 1.81 8.0 ... 25.75 22.45 12 22.64 -8.2 CompssMn CMP 2.88 4.9 21 76.65 56.50 318 58.85 -18.5 Compx CIX .20 1.4 14 16.63 12.30 8 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 779 .28 -28.2 ComstkRs rs CRK ... ... ...dd 10.72 4.01 440 7.01 -17.1 ConAgra CAG .85 2.3 16 41.04 32.16 2708 36.32 -3.6 ConchoRes CXO ... ... 22 162.91 106.73 12063 143.25 -4.6 ConcdMed CCM ... ... 30 4.76 2.46 2 3.04 -8.7 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 61 10.23 +2.8 Conduent n CNDT ... ... ... 20.32 14.95 2371 18.77 +16.2 ConocoPhil COP 1.14f 1.9 47 61.31 42.27 13326 58.73 +7.0 ConEd ED 2.86f 3.7 16 89.70 73.73 1976 77.56 -8.7 CnsTom CTO .20f .3 8 67.97 50.51 54 61.10 -3.8 ConstellA STZ 2.08 .9 24 231.83 160.53 1832 220.49 -3.5 ConstellB STZ/B 1.12 .5 26 230.01 162.28 219.21 -3.6 Constellm CSTM ... ... ... 14.10 5.35 1262 10.30 -7.6 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.23 -1.7 ContainStr TCS ... ... 9 6.37 3.53 158 5.38 +13.5 Contango MCF ... ... ...dd 8.19 2.22 291 3.47 -26.3 ContlBldg CBPX ... ... 20 31.00 21.00 207 27.75 -1.4 ContMatls CUO ... ... 23 25.50 16.80 0 19.70 +3.7 ContlRescs CLR ... ... ...cc 59.90 29.08 2896 57.31 +8.2 Cnvrgys CVG .40 1.8 15 26.66 20.60 414 22.29 -5.1 CooperCo COO .06 ... 25 260.26 194.29 574 225.15 +3.3 CooperTire CTB .42 1.4 16 44.50 28.20 529 29.35 -17.0 CooperStd CPS ... ... 13 135.00 95.33 94 121.12 -1.1 CopaHold CPA 3.48f 2.7 15 141.34 107.90 217 127.51 -4.9 Copel ELP .26e 3.4 ... 10.44 6.70 617 7.75 +1.6 CoreLabs CLB 2.20 2.1 57 121.39 86.55 362 103.97 -5.1 CoreMold CMT .05 ... 11 24.50 16.38 20 17.13 -21.1 Corecivic CXW 1.72f 8.6 12 35.10 19.02 1286 20.06 -10.8 CoreLogic CLGX ... ... 21 49.30 38.49 248 44.91 -2.8 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 5 24.90 -3.3 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 82 37.55 -1.7 CoreSite COR 3.92 3.8 38 120.85 88.85 207 101.87 -10.6 Corindus n CVRS ... ... ...dd 2.25 .66 786 1.45 +43.6tCorMedix CRMD ... ... ...dd 1.64 .18 4600 .18 -63.9 CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 195 15.04 -1.6 CrnrstnStr CLM 3.40 22.4 ...q 17.21 13.10 369 15.19 -1.8 Corning GLW .72f 2.6 17 35.10 26.32 7062 27.35 -14.5 CpBT JCP JBN 1.75 14.5 ... 17.13 9.92 7 12.10 -3.7 CorpCapT n CCT .40p ... ... 19.00 14.43 1018 17.00 +6.4 CorpOffP OFC 1.10 4.3 13 36.03 24.55 1025 25.80 -11.6 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 30.72 -6.1 CortsJCP97 KTP 1.91 14.0 ... 18.95 11.06 4 13.64 -4.4 CortsJCP JBR 1.75 14.6 ... 17.05 9.82 5 12.00 -3.9 CortsPE KTH 2.00 6.5 ... 34.27 30.26 2 30.62 -5.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1181 10.19 +5.1 Costamre CMRE .40 6.5 ... 8.18 5.45 377 6.14 +6.4 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 9 24.00 -4.1 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 2 24.85 -2.3 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 3 25.64 -.7 Cotiviti n COTV ... ... ... 45.97 30.84 272 34.15 +6.0 Cott Cp COT .24 1.7 ...cc 17.78 11.94 978 14.44 -13.3 Coty COTY .50 2.7 ... 21.68 14.24 3972 18.25 -8.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 73 26.00 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 3285 8.70 -5.9 CovantaH CVA 1.00 7.0 ...dd 17.30 13.00 492 14.35 -15.1 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 185 90.66 +1.6 CrwfdA CRD/A .28 3.6 56 9.95 6.78 137 7.85 -7.6 CrwfdB CRD/B .20 2.4 58 12.40 7.89 21 8.17 -15.1 Credicp BAP 8.57e 3.8 ... 237.99 150.71 225 224.65 +8.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.36 -7.2 CS FILgCG FLGE ... ... ...q 264.50 154.83 19 224.71 -1.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 tCrSuisInco CIK .26 8.3 ...q 3.50 3.17 182 3.19 -3.6 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 3 25.95 -15.2 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 38.65 +9.8 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 4455 16.58 -7.1tCrSuiHiY DHY .29 10.9 ...q 2.91 2.63 373 2.64 -7.0 CrescPtE g CPG .12 1.8 37 11.40 6.40 3808 6.60 -13.4 CrestEq rs CEQP 2.40 9.4 ...dd 29.25 20.00 184 25.50 -1.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.3 39 29.80 20.05 15 20.34 -14.4 CrosTim CRT 1.02e 7.1 14 16.60 14.09 4 14.39 -2.0 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 2014 110.88 -.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 10 1126.53 -.5 CrownHold CCK ... ... 19 62.27 48.27 1960 50.15 -10.8 Cryolife CRY .12 .6 47 24.00 14.03 103 19.80 +3.4 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/Thursday, March 29, 2018 2 0 1 8 0 3 2 9 m m 0 2 p d f 1 2 8 M a r 1 8 2 3 : 4 5 : 5 8

PAGE 43

CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1504 28.40 -1.8 Cubic CUB .27 .4 ...dd 66.20 39.58 153 63.20 +7.2 CullenFr CFR 2.28 2.2 19 111.10 81.09 394 104.69 +10.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 11 24.94 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 16 31.00 -7.5 Cummins CMI 4.32 2.7 44 194.18 143.83 1555 159.67 -9.6 CurEuro FXE ... ... ...q 120.65 102.55 642 118.31 +2.3 CurAstla FXA .62 .8 ...q 81.36 73.37 13 76.64 -1.8 CurBrit FXB ... ... ...q 139.08 120.57 74 136.75 +4.2 CurrCda FXC .03e ... ...q 81.49 71.70 43 76.32 -2.8 CurrChina FXCH ... ... ... 78.35 70.74 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 781 89.59 +5.2 CurSwed FXS ... ... ...q 121.32 106.08 2 113.41 -2.4 CurSwiss FXF ... ... ...q 102.27 94.12 28 98.27 +1.5 CurShSinga FXSG ... ... ...q 75.87 69.68 74.95 +2.2 CurtisWrt CW .60 .5 27 140.07 82.77 290 131.53 +7.9 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.67 -16.5 CushTRet rs SRV 1.08 10.4 ...q 14.50 10.00 13 10.35 -13.3tCushngRen SZC 1.64 10.6 ...q 21.30 15.80 174 15.47 -23.8 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 4 8.70 -7.1 CustomBcp CUBI ... ... 10 33.85 24.75 255 29.24 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.66 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.41 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.71 -1.9 CynergT n CTEK ... ... ... 5.45 2.70 11 4.98 +23.0 CypressEn CELP .84 15.1 31 9.27 5.50 35 5.55 -7.5D -DCP Mid DCP 3.12 9.0 49 42.79 29.70 611 34.48 -5.1 DCT IndlTr DCT 1.44f 2.6 27 61.53 47.85 462 56.47 -3.9 DDR Corp DDR .76 10.4 18 13.00 6.76 5748 7.29 -18.6tDDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.98 5 22.96 -8.6tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.35 3 22.27 -13.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 7 23.87 -9.3 DGSE DGSE ... ... ...dd 1.74 .75 329 .84 -9.6 DHI Grp DHX ... ... 5 4.70 1.50 415 1.75 -7.9 DHT Hldgs DHT .20e 5.8 26 4.95 3.27 1652 3.42 -4.7 DNP Selct DNP .78 7.6 ...q 11.57 9.71 214 10.26 -5.0 DR Horton DHI .50 1.2 16 53.32 31.98 3097 43.28 -15.3 Drdgold DRD .03e 1.1 ... 5.23 2.65 93 2.75 -15.6 DST Sys s DST .72 .9 26 84.48 50.22 577 83.26 +34.1sDSW Inc DSW 1.00f 4.5 17 22.72 15.14 2106 22.31 +4.2 DTE DTE 3.53f 3.4 19 116.74 97.66 861 104.00 -5.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.43 -2.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 7 24.58 -3.5 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 23 23.99 -6.7 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 8 26.13 -2.4 DTE En un DTV ... ... ... 58.42 48.68 54 51.90 -3.8 DTF TxF DTF .84 6.3 ...q 15.26 13.05 15 13.29 -5.4 DXC Tch n DXC .72 .7 ... 107.85 67.76 2005 100.60 +6.0 DanaInc DAN .24 1.0 13 35.27 17.53 1851 24.99 -21.9 Danaher DHR .64f .7 23 104.82 78.97 2345 96.52 +4.0 Danaos DAC ... ... 1 3.20 1.25 25 1.25 -13.8 DaqoNEn DQ ... ... 5 72.50 18.01 241 46.72 -21.4 Darden DRI 2.52 3.0 18 100.11 76.27 1858 84.38 -12.1 DarlingIng DAR ... ... 22 19.50 14.15 675 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1777 66.00 -8.7 Daxor DXR .15 1.6 ... 21.66 3.40 309 9.67 +111.5 DeanFoods DF .36 4.2 11 20.10 8.18 1427 8.63 -25.3 DeckrsOut DECK ... ... ...cc 98.92 55.30 639 90.23 +12.4 Deere DE 2.40 1.6 35 175.26 107.04 2655 151.48 -3.2 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 57 11.51 -5.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 5 14.32 -7.8 DelaDvInc DDF .62 6.0 ...q 11.36 10.13 9 10.43 -2.8 DelaNatl VFL .72 5.7 ...q 13.94 12.53 7 12.58 -5.1 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 10 12.64 -6.2 DelekLogis DKL 2.90f 10.7 13 35.54 26.60 11 27.00 -14.8 Delek DK .60 1.5 28 41.19 20.65 1344 39.40 +12.8 DellTch n DVMT ... ... ...dd 92.40 60.77 1523 72.10 -11.3 DelphiTc n DLPH .68p 1.4 75 60.39 45.66 700 47.16 -10.1 DeltaAir DAL 1.22 2.3 11 60.50 43.81 7468 53.93 -3.7 DeltaAprl DLA ... ... ...cc 23.47 16.95 21 18.30 -9.4 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.55 -3.2 Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.52 -2.8 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 52.84 -2.7 DltshInt n DMRI ... ... ... 56.65 49.79 52.37 -1.2 Deluxe DLX 1.20 1.6 14 78.87 66.43 322 73.68 -4.1 DenburyR DNR ... ... ...dd 2.89 .92 11302 2.66 +20.4 DenisnM g DNN ... ... ...dd .66 .38 325 .44 -20.9 Despg.cm n DESP ... ... ... 36.56 22.73 175 31.00 +12.8 DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.69 5220 13.76 -27.7 DBDogs22 DOD ... ... ... 30.43 18.53 8 21.52 -15.7 DBWMTR WMW ... ... ... 32.46 25.88 2 28.82 -4.0 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.84 91 25.61 +.6tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.71 63 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.57 -4.8 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.75 -3.8 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.45 -1.2 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.68 +2.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 63 5.22 -2.6 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 53 8.78 -.8 Deut Muni KTF .84 7.5 ...q 13.72 11.08 59 11.20 -5.9 Deut StInc KST .66a 5.4 ...q 12.66 12.08 1 12.27 -1.4 Deut StMu KSM .84 7.7 ...q 13.11 10.81 45 10.97 -6.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 27 23.94 -.6 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1764 30.46 -4.2 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 13.22 +10.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 22 26.53 -6.7 Deu HYBd n HYLB ... ... ... 51.56 48.68 147 49.35 -2.1 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.85 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 49.09 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.12 23 31.41 -2.1 DeutEmCo DEMG ... ... ... 30.95 26.67 3 28.75 -.3 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 288 42.00 -4.7 DbXDvxEU DEEF ... ... ...q 31.76 25.68 9 29.42 -2.0 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 0 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 25.71 -3.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 23.63 -4.4 DbxNikk400 JPN ... ... ...q 31.67 24.97 1 29.34 +.1 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 31 26.41 -2.8 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 25.09 -.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.02 -1.6 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.63 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.36 -1.4 DBXHrvChi CN .30e .8 ...q 42.41 28.81 8 37.61 +.8tDBXMexHd DBMX 4.12e 14.9 ...q 21.63 18.78 2 18.73 -5.1 DBXSKorH DBKO .03p ... ...q 32.94 25.85 30.98 -1.3 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 5 26.79 -3.6 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 29.32 +3.2 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 439 27.21 -4.3 DBXUKHdg DBUK .89e 4.5 ...q 22.22 19.98 19.98 -8.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 913 30.20 -2.7 DevonE DVN .24 .8 20 45.16 28.80 7076 31.20 -24.6 ElevWat n WTRX ... ... ... 33.44 27.70 0 30.47 -3.7 Diageo DEO 3.20e 2.4 ... 147.62 113.67 303 135.11 -7.5 DiamOffsh DO .50 3.5 22 20.41 10.06 1897 14.24 -23.4 DiamRk DRH .50 4.7 14 12.11 9.87 7252 10.62 -5.9 DianaShip DSX ... ... ...dd 6.20 3.07 351 3.52 -13.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 1 24.46 -1.4 DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 116 25.12 -2.2 DicksSptg DKS .90f 2.6 11 52.31 23.88 2352 34.33 +19.5 Diebold DBD .40 2.8 16 30.70 12.90 1047 14.35 -12.2 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1035 105.04 -7.8 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 24.95 -2.1 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 6 26.36 -1.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 3 26.58 -3.4 Dillards DDS .40 .5 10 88.51 45.51 603 79.58 +32.5 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 17 25.60 -1.0 DineEquity DIN 2.52m 3.9 5 79.66 36.71 339 65.28 +28.7 DiploPhm DPLO ... ... 50 27.78 14.00 812 20.55 +2.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 6 7.92 -16.8 DirBrCm n COM ... ... ... 25.28 23.23 4 24.11 -1.8 DirChInt n CWEB ... ... ... 69.08 41.71 132 51.96 +1.7 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 23.66 -9.9 DirxAero n DFEN ... ... ... 58.00 25.75 125 47.63 +7.0 DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 29.28 -15.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 0 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 23.50 -14.7 DirxInds n DUSL ... ... ... 44.53 25.88 8 32.22 -12.3 DirxMex n MEXX ... ... ... 33.36 18.90 0 21.14 +2.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 4 26.94 -12.1 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 60 18.64 -19.0 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 3232 12.90 -21.8 DxGBull rs NUGT ... ... ...q 46.48 21.25 7470 23.47 -26.0 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 14901 13.07 -26.4 DirSPX Br SPDN ... ... ... 35.11 17.25 96 31.11 +1.6 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1368 57.05 +11.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 8355 30.77 +2.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.86 +2.2 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 2 34.90 -3.1 DxChiABear CHAD ... ... ...q 41.27 27.67 8 31.48 +1.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 10 30.55 +30.2 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1264 13.34 +12.5 DrxRBkBull DPST ... ... ...q 95.94 43.51 23 73.25 +.7 DirDGlBr rs DUST ... ... ...q 38.68 19.01 7531 26.89 +13.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 46.92 -5.3 DxEuFnBl EUFL ... ... ... 65.95 34.04 2 43.12 -9.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 50.77 -.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 19.30 +2.7 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 20 43.34 +.3 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 10 35.58 +.1 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 5 32.40 +.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 82 53.89 +6.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 114 34.82 -8.6 DrxEMBll rs EDC ... ... ...q 168.70 69.91 296 120.15 -4.4tDir MLPHi ZMLP 1.60m 11.7 ...q 19.06 13.63 22 13.65 -14.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 11 37.26 +15.3 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.74 +2.0 DxBrzBull s BRZU ... ... ...q 65.25 20.38 402 47.03 +16.8 DxBiotBll rs LABU ... ... ...q 116.54 41.03 2327 77.54 -.4 DxIndiBll rs INDL ... ... ...q 120.64 68.61 30 78.98 -22.6 DxNGBll rs GASL ... ... ...q 38.68 14.60 446 16.15 -36.4 DrDevMBr DPK ... ... ...q 20.18 10.08 3 12.58 +2.1 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1330 22.02 -27.4 DxREBear DRV ... ... ...q 15.62 9.81 193 13.06 +24.7 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.77 +4.3 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 17 74.13 -3.9 DxEnBear ERY ... ... ...q 15.52 6.97 947 10.80 +20.1 DxEMBear EDZ ... ... ...q 18.18 6.67 1887 8.27 -8.7 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 15 54.93 -11.8 DxSCBear rs TZA ... ... ...q 19.56 10.28 13122 12.22 -.4 DxFnBr rs FAZ ... ... ...q 20.71 9.71 4125 11.70 +.1 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 27 62.70 -32.1 Dx30TBear TMV ... ... ...q 22.46 17.07 1483 19.76 +12.1 DxFnBull s FAS ... ... ...q 82.80 41.32 2010 62.05 -9.3 DxBiotBear LABD ... ... ...q 12.08 2.71 11261 3.74 -18.9 DrxTcBr rs TECS ... ... ...q 13.57 4.73 3307 6.27 -9.1 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 39 40.41 -2.6 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 12 13.89 +3.2 DxChiBear s YANG ... ... ...q 13.03 3.63 3049 5.10 -14.0 Drx300Chin CHAU ... ... ...q 37.53 17.73 112 27.74 -6.6 DxHcrBll s CURE ... ... ...q 63.45 32.79 160 42.09 -9.7 DxTcBull s TECL ... ... ...q 149.65 63.23 424 108.27 -3.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 9 31.82 -11.7 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1336 143.54 +4.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 605 19.21 -13.1 Dir10TrBear TYO ... ... ...q 15.70 13.12 9 14.92 +6.1 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.89 -6.8 DxMCBull s MIDU ... ... ...q 53.91 33.40 47 41.99 -9.6 DrxREBull s DRN ... ... ...q 24.73 14.68 594 17.02 -25.5 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1643 32.71 -3.9 DirxDMBull DZK ... ... ...q 100.54 53.47 1 75.44 -8.5 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3106 65.40 -6.9 DrxSPBull s SPXL ... ... ...q 54.49 30.30 9846 39.64 -10.6 DirxEnBull ERX ... ... ...q 44.29 21.37 3242 25.86 -26.0 Discover DFS 1.40 2.0 13 81.93 57.50 2812 70.28 -8.6 Disney DIS 1.68f 1.7 14 116.10 96.20 9095 98.54 -8.3 Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.47 -7.1 DrReddy RDY .29e .9 ... 42.97 29.83 354 32.79 -12.7 DocuSec rs DSS ... ... ...dd 3.16 .56 182 1.22 -32.2 DolbyLab DLB .64 1.0 81 74.29 48.00 670 62.75 +1.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 2258 92.94 -.1tDomMidst DM 1.27f 8.3 11 34.85 15.75 854 15.35 -49.6tDomEngy D 3.34f 4.9 14 85.30 67.17 12337 67.79 -16.4 DomRes un DCUD ... ... ... 53.58 46.01 98 46.50 -10.0 DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.34 -4.8 Dominos DPZ 2.20f .9 39 236.00 166.74 739 233.87 +23.8 Domtar g UFS 1.74f 4.1 15 52.58 35.47 695 42.36 -14.5 Donaldson DCI .72 1.6 24 52.20 42.59 534 43.71 -10.7 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 824 8.61 -7.4 DonnlyFn n DFIN ... ... ... 24.00 16.50 200 17.07 -12.4 DorianLPG LPG ... ... ...dd 10.85 6.20 314 7.49 -8.9 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 226 19.99 -1.0 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 237 21.47 -3.2 DougDyn PLOW .96 2.2 32 47.40 28.55 81 42.85 +13.4 DEmmett DEI 1.00 2.7 24 41.59 34.72 663 36.78 -10.4 Dover DOV 1.88 2.0 25 109.06 76.47 1636 96.21 -4.7 DoverDG DDE ... ... ...dd 1.79 .92 2 1.29 +26.5 DoverMot DVD .08f 3.8 10 2.45 1.80 19 2.10 +7.7 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 11072 62.41 -12.4 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1137 118.36 +21.9 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 12 9.35 -.5 DryHYSt DHF .35 10.9 ...q 3.60 3.14 202 3.19 -4.5 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 66 12.24 -5.8 DryfMu DMF .54 6.8 ...q 10.00 7.93 69 7.99 -10.1 DryStrt LEO .52 6.7 ...q 9.18 7.53 95 7.65 -11.5 DrySM DSM .50 6.6 ...q 8.85 7.43 83 7.56 -11.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 485 43.55 -8.7 DriveShack DS .48 10.3 12 6.49 2.41 724 4.67 -15.6 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 4 26.02 +1.2sDriveS pfC DSpC 2.01 7.7 ... 25.79 23.36 3 26.08 +3.8 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.27 -.7 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.44 -7.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.75 -5.1 Ducomun DCO ... ... 17 35.58 25.06 54 29.97 +5.3 Df&PGblUt DPG 1.40 10.2 ...q 17.29 13.50 127 13.67 -11.9 DufPUC DUC .60 7.0 ...q 9.38 8.40 69 8.55 -3.4 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4543 77.42 -8.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 6 25.28 -.3 DukeRlty DRE .80 3.0 21 30.14 24.30 3411 26.27 -3.5 DunBrad DNB 2.09f 1.8 17 130.95 101.17 409 117.84 -.5 Dycom DY ... ... 21 123.99 73.95 421 103.87 -6.8 Dynagas DLNG 1.69 16.7 ... 17.93 9.80 69 10.10 -7.0 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 6 26.30 +1.1sDynegy DYN ... ... 9 13.76 5.84 1434 13.72 +15.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.0 15 7.41 6.02 526 6.55 -6.6 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 12 25.20 -1.2 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 14 23.90 -3.5E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 13 19.58 -5.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.42 19.96 5 20.74 -13.9 E-TrAlerInf MLPI 1.88e 9.0 ...q 29.65 20.31 1100 20.78 -14.1 ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 15.89 -.9 ETrAlerian AMU 1.45e 9.8 ...q 20.85 14.59 1018 14.85 -14.3 E-TrFood FUD ... ... ...q 19.82 17.55 4 17.91 -.5 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 24.2 ...q 21.80 13.13 102 14.54 -11.6 E-TrcCmci UCI ... ... ...q 16.00 11.97 16 15.24 -1.0 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.70 -.3 E-TrcSilv USV ... ... ...q 23.68 19.91 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.55 -6.3tECA MTrI ECT .33e 17.2 5 2.55 1.94 41 1.90 -11.6 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 17.76 343 18.97 -15.0 EMCOR EME .32 .4 23 85.08 60.30 267 75.98 -7.1 EMX Roy g EMX ... ... ... 1.04 .67 122 .86 +3.5 ENI E 1.29e 3.7 ...dd 37.48 29.44 275 34.82 +4.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 5512 103.82 -3.8tEP Energy EPE ... ... ...dd 5.27 1.39 855 1.27 -46.2 EPAM Sys EPAM ... ... ...cc 125.88 73.49 369 111.53 +3.8 EPR Prop EPR 3.84 6.9 15 76.90 51.87 429 55.78 -14.8 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 0 24.41 -9.3tEPR pfE EPRpE 2.25 6.4 ... 37.59 34.09 2 34.91 -5.3 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.40 11 22.50 -10.1 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2589 46.59 -18.1 EQT GP n EQGP .81e 3.6 12 31.77 21.05 148 22.29 -17.1tEQT Mid EQM 4.10f 7.1 11 79.93 56.03 497 57.98 -20.7 ETF SITRis RISE ... ... ...q 24.71 22.59 6 24.47 +3.0 ETF JrSil SILJ ... ... ...q 14.02 9.79 38 10.40 -8.4 ETF Cyber HACK ... ... ...q 36.39 28.38 321 33.62 +6.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 119 35.65 +2.2 ETF M AlH MJ ... ... ... 39.72 27.71 546 28.63 -2.1 ETF M Vid GAMR ... ... ... 51.93 33.53 11 48.13 +.4 ETF Drone IFLY ... ... ... 38.00 34.25 18 34.43 -7.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 46 25.67 -.8 ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.58 -4.8 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 31.66 +.1 ETF Clim ETHO ... ... ...q 37.25 28.83 1 33.78 -.6 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 4 42.25 -1.3 ChngFnDvr CHGX ... ... ... 20.37 18.12 18.70 -.2 ETF EmM n EEMD ... ... ... 28.41 24.66 26.55 +1.5 ETF spx H n SPDV ... ... ... 28.19 25.00 8 25.75 -1.5 ETF AptF n FTVA ... ... ... 30.36 24.74 8 26.43 -2.6 ETF GOP n MAGA ... ... ... 29.82 24.92 10 26.87 -3.7 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.37 -7.1 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 7 15.37 -3.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.16 -4.5 ETFDeepV DVP .66e 2.0 ...q 36.90 26.41 22 33.31 +1.5 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.53 -3.7 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.27 -1.8 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.47 -2.5 PremisCap TCTL ... ... ... 31.57 26.72 29.12 -2.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 7 31.04 +2.4 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 24.59 -1.5 EtfUSGblJ JETS ... ... ...q 34.75 27.50 12 31.54 -3.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 30.83 -7.7 EtfInfcMLP AMZA 2.08 31.0 ...q 11.24 6.55 1204 6.72 -22.0 ETF BioPr n BBP ... ... ... 45.18 37.33 45 40.84 +.7 ETF ClinT n BBC ... ... ... 36.25 25.88 24 31.78 +11.8 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.12 -3.7 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 40 24.74 -1.9 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 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 12 64.36 -1.0 ETFS Com BCI ... ... ... 25.79 18.58 36 24.13 -1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 25.99 +.9 ETFS EnCm BEF ... ... ... 26.79 22.55 26.32 +3.7 ETFSGold SGOL ... ... ...q 132.10 117.19 37 128.25 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 16 91.95 -9.5 ETF Plat PPLT ... ... ...q 97.94 83.35 25 89.15 +.8 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 8 7.48 -5.8 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 24 14.95 -9.9 EagleMat EXP .40 .4 24 122.49 86.51 545 100.14 -11.6 EaglePtCr ECC .80 4.4 ... 22.11 17.28 90 18.06 -4.0 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 3 25.65 -.7 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 0 25.23 +.3 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.13 -.7 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.11 -1.1 Earthstone ESTE ... ... ...dd 15.00 7.85 110 9.63 -9.4 EastGvP n DEA 1.04 5.1 30 22.32 19.03 429 20.34 -4.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 73.13 145 83.09 -6.0 EastChem EMN 2.24 2.2 14 112.45 76.11 1149 104.18 +12.5 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 2.95 866 4.90 +58.1 Eaton ETN 2.64f 3.3 18 89.85 69.82 2858 79.05 +.1 EatVn 22 n EFL ... ... ... 10.09 9.08 60 9.41 +1.8 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 53 9.87 -1.3 EV CAMu EVM .68 6.6 ...q 12.89 10.19 82 10.29 -10.6 EVCAMu2 EIA .62 5.8 ...q 13.00 10.58 12 10.67 -7.2tEVCAMu CEV .71 6.2 ...q 13.01 11.26 35 11.34 -6.7 EatnVan EV 1.24f 2.3 21 60.95 42.20 509 54.50 -3.4 EV EnEq EOI 1.04 7.5 ...q 15.15 12.89 91 13.79 -5.0 EV EEq2 EOS 1.05 6.8 ...q 16.85 13.44 168 15.55 +2.2 EV FltRt EFT .91 6.1 ...q 15.33 14.03 111 14.93 +4.2 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 105 16.59 +1.7 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 207 13.00 -4.8 EV MAMu MAB .65 5.2 ...q 16.00 12.49 1 12.60 -4.6 EVMAMu MMV .69 5.5 ...q 14.21 12.36 12.40 -5.4 EV MIMu MIW .71 5.5 ...q 14.39 12.69 2 12.83 -4.7 EVMIMu EMI .71 5.8 ...q 14.52 12.10 2 12.17 -5.1 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 154 11.81 -5.6 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 22 11.59 -5.8 EVMunTT ETX .85 4.5 ...q 21.20 18.82 26 18.99 -8.3 EV MuIT EVN .85 7.3 ...q 13.18 11.39 101 11.57 -6.7 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.58 22 20.79 -7.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 12 11.65 -6.3 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 26 11.15 -5.1 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 4 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 20 11.26 -8.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 6 12.12 -4.6 EV OHMu EIO .70 6.0 ...q 14.70 11.59 1 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.39 -4.9 EV PAMu EIP .77 6.6 ...q 13.51 11.62 4 11.72 -5.8tEVPAMu EVP .73 6.3 ...q 12.66 11.50 1 11.54 -5.4 EVRiskMgd ETJ 1.12 12.5 ...q 9.92 8.74 162 8.93 -7.3 EV SrFlt EFR .95 6.4 ...q 15.21 14.01 132 14.73 +2.0 EV SrInc EVF .42 6.2 ...q 6.90 6.31 254 6.80 +4.3 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 33 13.57 -5.4 EVTxABdO EXD 1.16 12.2 ...q 11.98 9.17 28 9.52 -7.1 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 121 21.67 -6.9 EV TxAG ETG 1.23 7.4 ...q 18.45 15.39 153 16.53 -4.6 EV TxAOp ETO 2.16 8.7 ...q 26.83 22.34 56 24.92 -1.9 EV TxDiver ETY 1.01 8.8 ...q 12.57 10.17 296 11.43 -6.2 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 607 8.96 -4.5 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 58 15.64 -6.5 EVTxGBW ETW 1.17 10.2 ...q 12.74 10.83 324 11.42 -4.2 EVTxBWOp ETV 1.33 9.0 ...q 15.69 14.19 266 14.82 -3.6 EclipseRs ECR ... ... 19 3.10 1.25 596 1.36 -43.3 Ecolab ECL 1.64 1.2 29 140.50 124.42 1224 135.31 +.8 Ecopetrol EC .16e .9 ... 20.55 8.60 1388 18.67 +27.6 Edenor EDN ... ... ... 63.29 28.88 24 56.78 +14.2 Edgewell EPC ... ... 12 78.04 46.04 613 48.38 -18.5 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2538 63.07 -.3 EducRltTr EDR 1.56 4.8 25 41.79 30.07 559 32.83 -6.0 EdwLfSci s EW ... ... 42 143.22 92.44 1274 136.77 +21.3 eHiCarSvc EHIC ... ... ... 12.81 8.89 140 12.38 +7.0 8x8 Inc EGHT ... ... ...dd 20.25 10.30 747 18.15 +28.7 ElPasoEl EE 1.34 2.6 22 61.15 48.05 330 50.60 -8.6 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.25 -3.1 EldorGld g EGO .02e ... 8 3.78 .80 8544 .81 -43.1 Electrmed ELMD ... ... 21 7.96 4.12 10 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 100 7.00 -7.0 EliLilly LLY 2.25f 2.9 25 89.09 73.69 4258 77.01 -8.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.69 -.3 Elkh LoVl n LVHB ... ... ... 34.44 29.47 26 31.26 -3.5 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.20 +.4 EllieMae ELLI ... ... 62 114.95 79.71 545 90.50 +1.2 EllingtnF EFC 1.76 12.0 11 17.00 14.12 34 14.71 +1.4 EllingtRM EARN 1.48 13.6 8 15.74 10.23 194 10.89 -9.6 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 25 9.08 -3.5 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 1 24.38 -3.0 eMagin EMAN ... ... ...dd 3.00 1.23 110 1.53 -7.6 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 11 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 17 29.13 -.5 Embraer ERJ .13e .5 ... 28.55 17.58 874 25.44 +6.3 EmerExp n EEX .28 1.4 ... 24.56 18.19 198 19.45 -4.4 EmergeES EMES 2.68m ... ...dd 15.05 5.65 283 5.99 -16.7 EmergBio EBS ... ... 30 54.87 27.94 533 51.99 +11.9 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 2665 67.30 -3.4 EmerR hs MSN ... ... ...dd 1.89 1.07 0 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 12 16.76 -19.0 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 2 16.70 -18.0 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.48 -19.2 EmpStRTr ESRT .34 2.0 43 21.72 16.26 1041 16.84 -18.0 EmployH EIG .80f 2.0 14 50.45 36.50 216 40.30 -9.2 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 274 24.47 -9.1tEnLinkLP ENLK 1.56 11.8 ... 18.97 13.00 1295 13.25 -13.8 EnableMid ENBL 1.27 9.7 14 17.25 12.89 240 13.11 -7.8 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 904 8.89 -33.6 EnbrdgEPt EEP 1.40 15.0 11 19.64 9.05 1484 9.36 -32.2 Enbridge ENB 2.68 ... ... 42.92 29.54 3087 30.36 -22.4 EnCana g ECA .06 .6 18 14.31 8.01 14650 10.52 -21.1 EncompHlth EHC 1.00 1.8 21 59.29 42.08 407 57.08 +15.5 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.73 1.94 1268 2.38 -.4 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 8 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 60.07 46.16 4279 60.78 +5.6 Energizer n ENR 1.16 2.2 18 62.86 40.64 265 53.03 +10.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 448 1.55 -13.4 EgyTrEq s ETE 1.22f 8.6 17 19.82 12.80 2577 14.25 -17.4 EngyTrfPt ETP 2.26 14.0 16 24.71 15.06 5626 16.09 -10.2 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 14 12.26 6.52 896 11.03 +12.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 896 11.38 +1.9 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 442 6.36 +12.0 EnerSys ENS .70 1.0 24 84.74 61.33 221 67.90 -2.5 Engility EGL ... ... ...cc 35.63 21.19 145 24.15 -14.9tEnLinkLLC ENLC 1.04f 7.3 12 20.00 14.15 457 14.15 -19.6 Ennis Inc EBF .80 4.0 15 21.50 15.20 47 19.90 -4.1 EnovaIntl ENVA ... ... 17 23.65 11.15 178 22.00 +44.7 EnPro NPO .88 1.2 43 94.79 63.62 128 76.37 -18.3 ENSCO ESV .04 .9 ...dd 9.50 4.10 9915 4.43 -25.0 Enservco ENSV ... ... ... 1.20 .21 251 .88 +37.3 EnSync ESNC ... ... ... .80 .31 845 .41 +3.3 Entercom ETM .36 3.8 12 14.38 9.25 900 9.50 -12.0 EntArk66 n EAI 1.22 5.1 ... 25.29 22.67 9 24.14 -3.9 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.29 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.27 -3.8 Entergy ETR 3.56f 4.5 35 87.85 71.95 1291 79.00 -2.9 EntLA 66 ELC 1.22 5.1 ... 25.17 22.63 27 24.12 -2.8 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 25.00 -.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 23.93 -3.6 EntMS FtM EMP ... ... ... 25.49 22.55 8 24.50 -2.6 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.16 -1.8 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.68 -1.2 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.37 -4.3 EntProdPt EPD 1.70f 7.1 19 29.51 23.10 5011 24.06 -9.2 Entravisn EVC .20 4.4 46 7.90 4.35 578 4.55 -36.4 EntrResc EGI ... ... ... .69 .21 60 .37 -38.6 Envestnet ENV ... ... 47 60.28 32.13 238 57.35 +15.0 EnviroStr EVI .20e ... 81 43.10 18.85 8 39.75 -.6 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2815 38.43 +11.2 Enviva n EVA 2.46f 9.2 ...cc 31.95 25.01 34 26.85 -2.9tEnzoBio ENZ ... ... ...dd 12.04 5.42 294 5.43 -33.4 Equifax EFX 1.56 1.3 20 147.02 89.59 1551 119.04 +.9 EquityCmw EQC ... ... 31 32.51 27.96 747 30.63 +.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 4 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 76.89 416 87.21 -2.0 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 3856 61.55 -3.5 EquusTR EQS ... ... 29q 3.00 2.16 0 2.35 -2.1 EraGroup ERA ... ... 9 13.83 8.00 47 9.25 -14.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 16 3.60 +30.9 Eros Intl EROS ... ... ...dd 16.90 6.65 300 11.55 +19.7 EscoTech ESE .32 .6 19 66.80 50.30 45 57.70 -4.2 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.66 +11.3 Essent ESNT ... ... 11 50.08 34.08 612 42.31 -2.6 EssexPT ESS 7.00 2.9 28 270.04 214.03 354 239.63 -.7 EsteeLdr EL 1.52f 1.0 49 148.92 83.34 2171 146.03 +14.8 Esterline ESL ... ... 17 102.70 67.15 173 74.00 -.9 EtfSilver SIVR ... ... ...q 18.15 14.92 214 15.88 -3.9 EthanAl ETH .76 3.3 16 33.13 22.15 337 23.20 -18.9 Etrac2xMtg MORL 3.31e 22.2 ...q 19.50 12.50 181 14.92 -15.5 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 1 66.18 -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 9.7 ... 34.02 25.05 1 26.58 -17.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 51.41 -5.2 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 151 15.80 -12.8 EtrcDvsHi DVHL 2.85e 15.9 ...q 23.59 17.57 5 17.96 -11.1 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.17 9 14.62 -7.1 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 2 21.25 -19.2 UBS VlHdg XIVH ... ... ... 82.84 11.86 10 13.64 -82.4 VelShSP46 BSWN ... ... ... 24.95 9.02 0 13.38 -25.1 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 17.00 -44.4 Etr EnhGl FIHD ... ... ... 191.45 136.61 25 157.19 -8.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 3 163.35 -7.9 Etr SP MLP MLPZ .06p ... ... 60.47 31.68 32.89 -23.3 Etr MLP In MLPQ .08p ... ... 58.10 25.63 91 27.21 -27.8 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3tEtrAlerInf MLPB .99e ... ...q 29.41 21.14 1 20.87 -10.2 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.69 -5.6 Etr2xLevLg LBDC 2.89e 20.0 ...q 28.41 13.65 0 14.42 -11.5 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 7 14.88 -16.0 EtrSCHiDv SMHD 3.06e 19.1 ...q 24.18 14.27 75 16.00 -18.5 Euronav n EURN 2.41e ... ...dd 9.65 6.90 477 8.30 -10.3 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 14 9.65 -2.2 EvansBc EVBN .92f 2.0 22 47.08 35.10 10 45.00 +7.4 Evercore EVR 1.60f 1.9 19 103.05 66.80 703 83.50 -7.2 EverestRe RE 5.00 1.9 28 277.17 208.81 361 258.33 +16.8 EveriHldgs EVRI ... ... ...dd 8.99 4.66 1026 6.53 -13.4 EversrceE ES 2.02f 3.5 19 66.15 55.93 1925 58.47 -7.5 Evertec EVTC .40 2.5 13 19.53 12.60 897 16.10 +17.9 EvolentH n EVH ... ... ...dd 27.50 10.30 565 13.90 +13.0 EvolPetrol EPM .40f 4.9 17 8.70 6.35 59 8.15 +19.0 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 561 21.05 -11.2 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 68 18.32 -6.0 RxVlmxWk VMAX ... ... ... 31.03 2.69 6 24.49 +100.1 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 1 26.85 -.1 ExTTactUS HTUS ... ... ...q 29.30 24.04 30 25.78 -5.0 ETF IndExp TETF ... ... ... 21.64 15.10 2 20.30 +6.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 251 2.58 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.14 -1.6 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 274 38.80 +1.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 7681 38.54 -2.2 Express EXPR ... ... 23 11.34 5.28 2502 7.23 -28.8 ExtendStay STAY .84f 4.3 48 21.28 15.63 1636 19.54 +2.8 Exterran n EXTN ... ... ...cc 33.69 23.29 181 26.74 -14.9 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1136 87.36 -.1 ExxonMbl XOM 3.08 4.2 16 89.30 72.67 18136 72.81 -12.9F -FB Finl n FBK ... ... 18 45.43 32.49 83 40.50 -3.5 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 53 69.60 -.1 FCB Fin FCB ... ... 19 57.90 39.90 459 51.05 +.5 FGL Hldg n FG ... ... ... 12.25 8.65 914 10.28 +2.1 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/Thursday, March 29, 2018

PAGE 44

FMC Corp FMC .66 .9 14 98.70 69.81 1408 73.11 -22.8 FNBCp PA FNB .48 3.6 17 15.00 12.02 2445 13.32 -3.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.57 -2.3 FTFQAntiB BTAL ... ... ...q 20.77 18.31 4 19.38 +.5 FTFQMom MOM ... ... ...q 26.00 21.20 7 25.23 +5.0 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.33 -6.7 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.49 23.51 -5.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 28.68 -4.4 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 25 24.49 -3.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 88 30.14 -5.5 FS Invest FSIC .89 12.5 7 9.95 6.95 974 7.10 -3.4 FTE Net n FTNW ... ... ... 26.25 15.02 42 18.26 +10.7 FTI Cnslt FCN ... ... 21 50.81 31.65 175 48.06 +11.9 Fabrinet FN ... ... 10 47.02 24.02 398 30.40 +5.9 FactsetR FDS 2.24 1.1 25 217.36 155.09 572 198.44 +2.9 FairIsaac FICO .08 ... 46 179.58 125.71 204 167.51 +9.3 FairmSant FMSA ... ... ...dd 7.71 2.47 1259 4.12 -21.2 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1766 5.02 -10.0 Farmland FPI .51 6.0 78 11.17 7.15 280 8.55 -1.5tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.96 11 24.95 -3.2 FedExCp FDX 2.00 .9 14 274.66 182.89 1882 234.80 -5.9 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 53 86.89 +11.1 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 3 80.15 +10.2 FAgMt pfA AGMpA 1.47 5.8 ... 27.19 24.75 1 25.29 +.6 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 26.00 3 26.23 -.5 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 26.92 -3.2 FedRlty FRT 4.00 3.4 20 138.12 106.41 543 116.66 -12.2 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 13 23.07 -8.3 FedSignl FSS .28 1.3 26 23.64 13.07 185 21.73 +8.2 FedInvst FII 1.00 3.0 12 36.76 25.24 925 32.89 -8.8 FedPMu FMN .88 6.6 ...q 15.07 13.30 35 13.37 -4.8 Ferrari n RACE ... ... ... 131.20 69.59 394 119.62 +14.1tFerrellgs FGP .40 13.3 ...dd 6.17 2.92 434 3.00 -29.9 Ferro FOE ... ... 19 25.50 14.79 563 23.15 -1.9 FiatChrys FCAU ... ... ... 24.95 9.60 8378 19.94 +11.8 FibriaCelu FBR .09e .5 ... 22.05 8.70 1302 19.25 +31.0 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 8 48.94 -3.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 10 49.48 -1.3 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 38 49.05 -2.4 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 172 39.20 +.2 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 34 31.51 -8.2 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 314 18.31 -8.7 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 270 39.87 -2.2 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 127 39.50 -1.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 179 37.27 -3.7 Fid Val n FVAL ... ... ... 35.18 28.08 7 31.53 -4.0 Fid Qual n FQAL ... ... ... 34.02 27.50 5 31.05 -2.3 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 574 50.76 +1.6 Fid Moment FDMO ... ... ... 33.84 26.70 13 31.26 -.1 Fid LowVol FDLO ... ... ... 32.45 26.77 13 29.73 -2.8 Fid RisR n FDRR ... ... ... 32.71 27.43 64 29.61 -3.4 Fid CoreD n FDVV ... ... ... 30.41 26.10 21 27.97 -2.5 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 126 22.93 -7.2 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 87 32.90 -4.7 FidTelecm FCOM .76e 2.7 ...q 33.72 28.14 28 28.44 -8.0 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 77 32.34 -7.7 FidlNatFn FNF 1.20f 3.0 15 42.52 27.53 1691 39.81 +1.5 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1645 95.32 +1.3tFidClayOp FMO 1.72f 16.5 ...q 15.87 10.35 214 10.42 -20.8 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 34.84 860 77.60 +8.4 FstAccept FAC ... ... ...dd 1.50 .78 59 .87 -26.6 FstAFin n FAF 1.52 2.6 24 62.71 37.80 468 58.11 +3.7 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 1485 5.94 +16.5 FstCash FCFS .80f 1.0 33 83.90 47.60 287 79.65 +18.1 FstCwlth FCF .32 2.3 22 15.67 12.05 569 14.07 -1.7 FstData n FDC ... ... 8 19.23 14.67 8042 15.83 -5.3 FstHorizon FHN .48f 2.6 17 20.86 15.84 3639 18.62 -6.9 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 1 25.08 -.5 FstInRT FR .87f 3.0 ... 32.91 26.48 684 29.25 -7.1 FMajSilv g AG ... ... ...dd 9.59 4.93 2457 6.02 -10.7 FstRepBk FRC .68 .7 ... 105.52 84.56 975 91.51 +5.6 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.36 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 21 25.41 -.4 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 21 26.07 -.2 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 5 25.75 -.1 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.79 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.28 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 73 9.37 +2.6 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 26 11.37 -1.8 FT MCGr FNY .15e .4 ...q 42.85 32.47 10 40.14 +2.4 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 2 34.36 -5.3 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.68 -6.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 29 42.72 +.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 35.16 -4.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 32.68 -2.4 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 124 13.82 +.7 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 4 46.93 -1.1 FT DynEq FDEU 1.45 8.0 ...q 20.20 16.46 61 18.20 -2.7 FtTEqCom ERM ... ... ... 23.64 19.74 19 21.37 -4.4 FtT EqTact TERM ... ... ... 23.62 19.67 16 21.36 -4.4tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.45 1040 19.48 -2.6 FT HeitGl PRME ... ... ... 20.81 17.96 3 19.55 -2.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 10 38.49 -2.0 FT PfInc n FPEI ... ... ... 21.03 19.49 10 19.55 -2.9 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.10 -.6 FT VolD n HUSV ... ... ... 23.72 21.53 15 22.21 -3.4 FTEgyInco FEN 2.32 10.8 ...q 28.20 21.34 37 21.50 -18.9 FTEnInfra FIF 1.32a 8.9 ...q 19.50 14.57 57 14.80 -16.9 FtTrEnEq FFA .96 6.6 ...q 16.67 14.00 54 14.54 -10.2 FTArcaBio FBT ... ... ...q 147.10 100.90 59 132.66 +6.5 FTDJInet FDN ... ... ...q 131.99 86.84 4131 117.78 +7.2 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 147 19.99 -12.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 56 40.47 -3.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 38 46.46 -4.5 FT Engy FXN .33e 2.4 ...q 16.48 12.25 102 14.01 -9.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 147 30.74 -1.9 FT HlthCr FXH ... ... ...q 76.92 61.23 29 69.04 -1.1 FT IndPrd FXR .16e .4 ...q 42.74 33.31 97 38.93 -4.1 FT Matls FXZ .37e .9 ...q 46.43 36.89 67 41.32 -5.8 FT Tech FXL .13e .2 ...q 59.90 40.88 153 53.99 +5.2 FT Utils FXU .67e 2.7 ...q 28.59 23.46 68 25.22 -3.1 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.17 52 25.42 -3.5 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.25 -4.9 FT NAEngy EMLP .93e 4.3 ...q 25.57 21.43 555 21.69 -11.7 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 78 15.00 -8.7 FT USIPO FPX .32e .5 ...q 74.54 56.48 57 67.44 -1.2 FTChnd FNI .19e .5 ...q 43.90 31.45 10 38.63 -2.4 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.28 -3.8 FT EngCn FLM .58e 1.0 ...q 63.91 51.93 11 55.84 -6.2 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 7 46.92 -3.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.59 122 23.08 -5.3 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 74 57.55 -1.7 FT LCGr FTC .24e .4 ...q 67.59 51.63 21 62.48 +2.1 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 56 52.07 -4.7tFT MLP&E FEI 1.42 11.6 ...q 16.64 12.12 317 12.19 -21.5 FT MCCore FNX .51e .8 ...q 69.65 56.82 13 64.64 -1.6 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 155 27.95 -7.1 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.22 -.8 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 13.94 -2.0 FT MultCG FAD .20e .3 ...q 71.30 54.65 3 66.73 +1.7 FT MultCV FAB .45e .8 ...q 59.34 50.27 7 54.03 -5.2tFT MLPEn FPL 1.26 13.1 ...q 13.95 9.71 135 9.63 -18.8 FT REIT FRI .39e 1.8 ...q 24.11 20.20 27 21.32 -8.4 FT SCCore FYX .38e .6 ...q 64.05 52.53 11 59.58 -2.6 FTSpecFin FGB .70 11.8 ...q 7.79 5.65 38 5.91 -3.7 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 6 12.17 -4.8 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.03 -1.5 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 330 29.63 -4.0 FT EmOp FEO 1.40 8.8 ...q 17.42 15.25 18 15.86 -2.8 FTrSenFlt FCT .90 6.8 ...q 13.78 12.62 85 13.19 +2.7 FirstEngy FE 1.44 4.2 13 35.20 27.93 7196 34.39 +12.3 Fitbit n FIT ... ... ...dd 7.32 4.67 3310 4.91 -14.0 500.com WBAI ... ... ...dd 23.22 8.12 443 17.56 +73.7tFiveOaks OAKS .40m 13.5 9 5.61 2.87 108 2.93 -26.8 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.98 1 25.00 -.9 FvPntHld n FPH ... ... ... 16.74 12.00 229 14.25 +1.1 FlagstarB FBC ... ... 33 40.06 27.52 138 35.50 -5.1 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 78 23.96 -10.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 32 13.52 -9.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 17 10.80 -8.6 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 152 18.83 -8.0 FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.29 52 19.47 -9.9 Flanign BDL .25f 1.1 13 30.95 20.20 1 22.85 -3.2 Fleetcor FLT ... ... 24 213.74 121.52 413 196.63 +2.2 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 25 108.35 -3.2 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 14 60.08 +.6 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 358 32.03 -3.8 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 208 24.35 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 98 24.71 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 7 24.49 -2.2 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 30.86 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.53 -5.6 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 60.15 -4.2 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 50 45.75 -6.2 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 15 67.07 -3.1 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 6 24.93 -2.3 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 6 28.03 -1.9 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 91 26.10 -2.6 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 8 42.45 -3.8 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 3 42.29 -4.3 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 78 43.18 -4.1 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 19 75.28 -.2 FlexSolu FSI ... ... 5 2.58 1.41 7 1.66 -8.8 Flor&Dec n FND ... ... 52 52.78 31.00 922 50.17 +3.1 Flotek FTK ... ... ...dd 13.06 4.14 481 6.04 +29.6 FlowrsFds FLO .68 3.2 24 21.57 16.80 1063 21.40 +10.8 Flowserve FLS .76 1.8 ...cc 51.92 37.51 942 41.79 -.8 Fluor FLR .84 1.5 41 62.09 37.04 728 55.85 +8.1 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 58 13.30 +3.0 FEMSA FMX .74e .8 ... 103.82 84.32 566 90.44 -3.7 FootLockr FL 1.38f 3.1 18 77.86 28.42 2120 44.78 -4.5 FordM F .60a 5.5 6 13.48 10.14 42204 10.86 -13.1 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1974 20.21 -16.1 Forestar FOR ... ... 14 26.39 13.63 65 21.60 -1.8 ForsightEn FELP .13 ... ...dd 6.55 3.38 37 3.50 -19.9 Fortis n FTS 1.70 5.0 ... 38.24 31.41 382 33.68 -8.2 Fortive n FTV .28 .4 ... 80.31 59.54 1814 76.65 +5.9 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 224 15.85 -20.5 FortunaSlv FSM ... ... 21 5.58 4.03 881 5.15 -1.3 FBHmSec FBHS .80f 1.4 20 73.62 57.75 1366 58.30 -14.8 ForumEn FET ... ... ...dd 21.68 10.05 795 10.55 -32.2 FoundBld n FBM ... ... ... 17.00 11.03 73 14.71 -.5 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 328 22.90 -10.9 FourSeEd n FEDU 3.32 49.7 16 10.45 5.67 29 6.68 -25.8 FrancoN g FNV .92 1.4 64 86.06 64.90 1198 67.01 -16.2 FrankCov FC ... ... ...dd 31.20 17.35 65 27.45 +32.3 FrankFn n FSB .40p ... 16 44.30 30.30 269 32.30 -5.3 FrankLibInt FLQH ... ... ... 28.16 23.58 3 24.27 -4.2 FrankLibEm FLQE ... ... ... 35.59 28.92 15 33.34 +.9 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.08 -3.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 29.96 -2.0 FrnL LoV n FLLV ... ... ... 32.50 28.32 29.47 -2.7 FrnkLInvGr FLCO ... ... ... 24.89 23.75 9 23.91 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 28.63 -1.0 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 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.61 -1.4tFrankRes BEN .92f 2.7 11 47.65 36.57 7008 34.11 -21.3 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 8.9 11 12.71 7.94 320 8.53 -20.6 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 71 11.13 -5.9tFrkUnv FT .47 7.1 ...q 7.39 6.71 83 6.70 -6.6 FranksIntl FI .30 5.5 ... 10.66 4.93 1087 5.47 -17.7 FrptMcM FCX .20 1.2 14 20.25 11.05 19246 16.75 -11.7 FresenMd FMS .51e 1.0 ... 57.94 41.46 121 50.48 -3.9 FDelMnt FDP .60 1.3 19 61.98 43.02 162 45.09 -5.4 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 12 5.82 +2.5 Frontlne rs FRO .60e ... 34 6.96 3.79 606 4.39 -4.4 FullerHB FUL .60 1.2 30 58.74 47.36 585 48.69 -9.6 FutureFuel FF .24a 1.9 15 16.39 11.82 57 12.34 -12.4G -tGAMCO s GBL .08 .3 7 32.60 24.79 16 24.64 -16.9 GATX GATX 1.76f 2.6 14 73.25 56.00 350 67.87 +9.2 GATX 66 GMTA ... ... ... 27.00 22.81 8 25.20 -4.1 GCP ApT n GCP ... ... 27 34.79 27.25 625 29.35 -8.0tGDL Fund GDL .64 6.9 ...q 10.38 9.20 29 9.27 -4.7 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 1 50.02 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 8027 20.55 -12.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 2 24.75 -2.0 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 130 26.02 +.3 GMS Inc n GMS ... ... 16 39.98 27.21 235 30.48 -19.0 GNC GNC .80 19.9 4 10.95 3.13 1434 4.02 +8.9 GP Strat GPX ... ... 29 31.25 20.30 74 21.85 -5.8 GSE Sy GVP ... ... 14 3.85 2.35 0 3.30 +1.5 GTT Comm GTT ... ... ...dd 62.32 23.10 748 55.65 +18.5 GabCvInc GCV .48 8.3 ...q 6.47 4.81 3 5.75 -2.5 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 25.97 -1.9 GabDvInc GDV 1.32 6.0 ...q 24.97 20.60 168 21.85 -6.7 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 2 25.56 -2.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 0 26.19 -.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.00 -1.4 GabelliET GAB .60 9.9 ...q 6.65 5.86 608 6.06 -2.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 2 25.43 -2.6 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 4 24.15 -2.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.15 -1.5 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 7 24.13 -4.0 GabGSmM GGZ ... ... ... 13.61 11.32 10 11.87 -6.8 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.28 -.8 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 3 18.39 -13.7 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.34 +.2 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.31 24 9.46 -8.3 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.57 -.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 7 25.75 -2.2 GabMultT GGT .94e 10.4 ...q 10.09 8.02 91 9.08 -1.3 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 26.07 -.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 16 23.70 -5.6tGabUtil GUT .60 9.9 ...q 7.20 6.05 529 6.06 -14.6 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.25 -1.4 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.20 -1.0tGasa rs GFA ... ... ... 18.00 5.70 22 5.64 -55.3 Gain Cap GCAP .24 3.7 ...dd 13.26 5.56 540 6.56 -34.4 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 944 68.20 +7.8 GamGldNR GGN .84 17.2 ...q 5.84 4.80 380 4.87 -6.5 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 5 23.51 -5.3 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 39 6.34 -5.5 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 8 24.00 -4.0 GameStop GME 1.52 10.7 4 25.31 13.49 7470 14.15 -21.2 Gannett n GCI .64 6.4 ...cc 12.38 7.36 714 9.93 -14.3 Gap GPS .97f 3.1 15 35.68 21.02 3846 30.90 -8.7 GardDnv n GDI ... ... ... 38.00 19.91 740 30.05 -11.4 Gartner IT ... ... 36 142.16 107.70 746 116.81 -5.1 GasLogPt GLOP 2.09f 9.1 11 25.55 21.80 76 23.05 -6.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 25.56 -2.1 GasLog GLOG .56 3.5 44 22.55 12.75 276 16.10 -27.6 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 26 26.68 +.3 GastarExp GST ... ... ...dd 1.66 .38 1253 .64 -38.9 Gastar pfA GSTpA 2.16 13.3 ... 21.48 6.40 8 16.20 -9.6 Gastar pfB GSTpB 2.69 14.7 ... 24.00 8.46 4 18.25 -3.3 GatesInd n GTES ... ... 37 18.72 16.60 213 17.02 -5.9 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 9 9.60 -8.8 GeeGroup JOB ... ... ...dd 7.00 2.45 12 2.63 -5.4 GencoSh rs GNK ... ... ...dd 16.29 8.47 232 13.84 +3.9 Generac GNRC ... ... 18 53.78 33.77 927 46.04 -7.0 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 101 32.93 -4.3 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 3 25.91 -2.6 GnCable BGC .72 2.4 37 30.18 14.95 810 29.60 GenDynam GD 3.36 1.5 23 230.00 185.64 1721 217.28 +6.8 GenElec GE .48 3.5 ...dd 30.54 12.73 139038 13.68 -21.7 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 19 24.54 -1.7 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8tGenMills GIS 1.96 4.4 12 60.69 44.15 19131 44.35 -25.2 GenMoly GMO ... ... ...dd .53 .28 209 .37 +11.9 GenMotors GM 1.52 4.3 ...dd 46.76 31.92 17794 35.47 -13.5 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 391 5.71 -13.7 Gensco GCO ... ... 11 55.90 20.90 349 39.80 +22.5 GenesWyo GWR ... ... 23 84.40 61.44 821 70.14 -10.9tGenesisEn GEL 2.88f 15.1 27 33.52 18.50 576 19.11 -14.5 GenesisHlt GEN .24 15.4 ...dd 2.68 .60 481 1.56 +104.5 GenieEn n GNE .30 6.1 ... 8.31 4.09 31 4.92 +12.8 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.40 +.8 Genpact G .30f ... 20 34.79 23.34 622 31.59 -.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 907 88.68 -6.7 Genworth GNW ... ... 2 4.23 2.67 2244 2.80 -10.0 GeoGrp s GEO 1.88 9.2 12 34.32 19.05 890 20.42 -13.5 GeoPark GPRK ... ... ... 12.75 6.48 76 12.19 +23.0 GaPw 77 n GPJA ... ... ... 26.14 23.01 37 24.32 -5.0 Gerdau GGB .02e .4 ... 5.32 2.60 9785 4.45 +19.6 GerNew GF 1.23e .4 ...q 21.49 14.66 27 19.19 -1.3 GettyRlty GTY 1.28 5.1 14 29.89 22.68 183 25.32 -6.8 GigCapit n GIG ... ... ... 10.22 9.60 1 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 26.09 445 28.60 -11.5 Glatfelter GLT .52 2.6 16 23.85 16.53 249 20.24 -5.0 Glaukos n GKOS ... ... ... 52.48 23.08 356 30.50 +18.9 GlaxoSKln GSK 2.89e 7.3 ... 44.54 34.52 6228 39.38 +11.0 GblBrCopp BRSS .24 .7 13 36.50 27.50 124 33.30 +.6 GlbMed n GMRE .20p ... ...dd 10.25 6.34 123 6.94 -15.4 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.49 -3.3 GlobNetL n GNL .94 5.6 27 24.45 15.55 740 16.90 -17.9 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 9 24.90 -3.0tGlobPtrs GLP 1.85 12.1 ...dd 20.87 15.35 38 15.35 -8.1 GlobPay s GPN .04 ... 37 118.94 76.47 1087 110.08 +9.8 GlbShipLs GSL .40 38.8 ...dd 1.94 .97 80 1.03 -11.2 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.40 +2.0 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 2 22.28 -1.9 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 5 16.75 +2.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.10 -.8 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 25.86 -2.9 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 69 12.20 +2.6 GblXColum GXG .41e 4.0 ...q 11.37 9.24 58 10.25 +2.3 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.58 4 24.01 +.1 GbXMLP&E MLPX .60 5.2 ...q 15.02 11.49 371 11.50 -15.4 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.68 -.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 42 35.00 -.9 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 89 23.88 -6.7 GXSupInPf SPFF .99 8.3 ...q 13.09 11.70 52 11.91 -2.1 GblXGuru GURU .28e .9 ...q 31.88 25.48 4 29.48 -.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 387 9.71 -5.5 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 135 18.34 -1.8 GblX MLP MLPA .90e 10.8 ...q 11.75 8.14 956 8.34 -15.4 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 17 9.93 -5.7 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 1 11.61 +2.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 191 20.59 -5.5 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.11 14 18.28 +1.6 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 18 17.68 +4.0 GblXPakist PAK ... ... ...q 19.23 12.15 9 12.94 +4.5 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 0 14.88 -2.6 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 22 13.57 +3.3 GblXScUS n SCIU ... ... ...q 32.53 27.46 3 30.46 -1.5 GblXScEu n SCID ... ... ...q 29.75 24.00 0 27.81 +.3 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.69 -.8 GblXScJp n SCIJ ... ... ... 33.72 27.49 30.57 -3.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 15 24.52 -1.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 10 23.12 +6.5 GbX US Inf PAVE ... ... ... 17.80 13.80 29 15.78 -6.0 GblFound n BOSS ... ... ... 20.72 15.04 2 17.90 +3.3 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 53 25.22 -7.8 GlbXSilv rs SIL ... ... ...q 38.55 28.21 78 30.10 -7.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 849 32.54 -16.0 GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 21.10 -9.5tGbXUran rs URA ... ... ...q 16.36 11.83 425 11.84 -21.3 GlblScape GSB .06 1.7 19 5.51 3.27 16 3.48 -2.0 Globalstar GSAT ... ... ...dd 2.59 .68 3699 .70 -46.5 GlobantSA GLOB ... ... 59 54.84 33.56 265 50.75 +9.2 GlobusMed GMED ... ... 44 52.18 27.79 634 49.26 +19.9 Glowpoint GLOW ... ... ...dd .65 .19 409 .23 -36.4 GoDaddy n GDDY ... ... 84 64.49 36.02 1441 58.93 +17.2 GolLinhs s GOL ... ... ... 13.60 4.13 349 12.40 +41.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 5752 4.06 -5.6 GoldResrc GORO .02 .4 56 5.05 3.08 248 4.48 +1.8 GoldStdV g GSV ... ... ... 2.17 1.25 222 1.60 -8.6 Goldcrp g GG .24 1.8 19 15.63 11.64 5139 13.51 +5.8 GoldenMin AUMN ... ... ... .68 .36 282 .40 -8.3tGoldStr g GSS ... ... 5 .92 .59 2364 .60 -33.0 GldFld GV ... ... 9 6.38 3.60 143 3.70 -24.5 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 51 26.63 +.5tGS BDC n GSBD 1.80 9.5 10 25.40 19.14 195 19.02 -14.2 GS ActbtInt GSIE ... ... ...q 32.48 25.91 68 29.51 -1.6 GS ActEM GEM ... ... ...q 39.44 29.50 49 36.02 +.6 GS ActEur GSEU .60e ... ... 33.94 27.36 2 31.30 -1.3 GS ActJpn GSIY ... ... ... 36.02 28.64 0 33.86 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 2 42.54 -2.2 GS HYBd n GHYB ... ... ... 50.32 48.21 2 48.42 -2.2 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.50 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.16 192 52.63 -1.4 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 226 100.04 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 7 52.51 -.8 GS SCap n GSSC ... ... ... 45.33 39.39 1 43.04 -.6 GSCI37 GSC ... ... ...q 25.60 17.55 24.70 +3.0 GoldmanS GS 2.60 1.0 29 275.31 209.62 2660 249.37 -2.1 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 20 28.31 -.9 GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.69 -4.1 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 35 25.74 -.5 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 17 23.64 +3.9 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 21 22.93 +1.7 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 45 22.85 +1.2 GS MLPEn GER .64 11.5 ...q 8.29 5.25 323 5.55 -9.8 GS MLPInc GMZ 1.38 18.1 ... 10.93 7.59 188 7.62 -14.8 GoodrPet n GDP ... ... ... 15.50 8.20 10 10.79 -1.1 GormanR GRC .50 1.7 26 33.50 23.55 42 29.12 -6.7 vjGrace GRA .96f 1.6 18 77.37 60.30 719 61.09 -12.9 Graco s GGG .53 1.2 14 49.69 30.80 771 44.59 -1.4 GrahamCp GHM .36 1.7 14 24.03 17.97 24 21.11 +.9 GrahamH s GHC 5.32f .9 22 615.85 536.90 28 599.80 +7.4 Graingr GWW 5.12 1.8 27 298.15 155.00 839 277.48 +17.5 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.52 -5.2 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 1672 21.92 -17.8 GranTrra g GTE ... ... ...dd 3.00 1.93 1835 2.74 +1.5 GranaMon GRAM .25e 8.3 ... 5.15 2.25 188 3.03 +6.3 GraniteC GVA .52 1.0 31 68.58 45.14 433 53.37 -15.9 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 364 16.72 -5.7 GraniteRE GRP/U 2.30 ... ... 42.10 34.75 2 39.24 +.4 Gran Gld n BAR ... ... ... 142.87 123.68 7 132.25 +1.5 GranCom n COMB ... ... ... 27.07 24.80 19 25.78 -1.5 GranSP n COMG ... ... ... 32.29 24.96 28.15 +1.6 GraphPkg GPK .30 2.0 16 16.74 12.65 2003 15.23 -1.4 GrayTelev GTN ... ... 7 17.80 11.70 1843 12.80 -23.6 GrayTvA GTN/A ... ... 16 15.30 10.40 10.75 -25.1 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 32 13.36 -3.3 GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.09 -1.2 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 565 1.16 -10.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1873 31.33 -2.8 GrtWstBcp GWB .80 2.0 16 45.62 33.27 492 40.15 +.9 GreenDot GDOT ... ... 44 69.37 32.04 511 63.07 +4.7 GreenbCos GBX .92f 1.8 13 54.45 41.45 352 50.15 -5.9 Greenhill GHL .20 1.1 ...dd 29.40 13.80 697 18.05 -7.4 Greif A GEF 1.68 3.3 17 65.60 47.97 138 50.75 -16.2 Greif B GEF/B 2.51e 4.4 18 71.95 52.50 8 57.20 -17.5 Griffon GFF .28f 1.5 19 25.15 17.60 141 18.10 -11.1 Group1 GPI 1.00f 1.6 9 84.47 51.62 239 63.43 -10.6 GrubHub GRUB ... ... ...cc 112.41 32.43 2886 99.11 +38.0 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 59 98.06 -4.6tGpoASur ASR 3.31e ... ... 229.45 167.21 37 167.07 -8.5 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 63 8.34 -1.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.02 8.97 1 9.25 -1.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 354 30.22 +3.1 GpTelevisa TV ... ... ... 27.37 14.20 3662 15.81 -15.3 GuangRy GSH .62e 2.1 ... 37.43 24.43 1 29.62 -11.3 Guess GES .90 4.3 ...cc 22.15 9.56 1826 20.91 +23.9 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 27 21.51 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 3 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 16 24.05 -3.3 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 34 21.74 -.9 GuggChina YAO .54e 1.5 ...q 39.91 27.10 2 35.44 +1.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 865 98.23 -2.8 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 55 183.88 -3.2 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 110 63.88 -3.6 GugSPGth RPG .59e .5 ...q 117.34 88.10 195 107.78 +2.8 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 1 31.49 -4.1 GuEqWREst EWRE .27e ... ...q 28.67 23.75 14 25.88 -6.8 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 7 65.02 -6.8 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.38 1 35.22 +1.3 GugMC400E EWMC ... ... ... 67.95 56.98 6 62.21 -3.3 GugSC600E EWSC ... ... ... 58.12 47.01 0 54.36 -.2 GugMCGth RFG .75e .5 ...q 167.46 132.54 6 154.55 +.3 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 3 69.61 -4.8 GugTotRet GTO ... ... ... 53.54 50.85 1 52.34 -.9 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 5 81.98 -4.4 Gug US Lg OVLC ... ... ... 31.49 27.61 29.49 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 6 113.17 -1.2 GugTech RYT 1.09e .7 ...q 163.73 118.33 117 149.00 +4.2 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 6 104.01 -7.7 GugIndls RGI .84e .7 ...q 127.94 102.08 9 117.14 -2.9 GugHlthC RYH .75e .4 ...q 199.28 157.13 7 178.27 -.7 GugFncl RYF .93e 2.1 ...q 47.40 36.56 49 43.39 -1.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 9 53.05 -9.0 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 20 125.21 -6.4 GugCnsDis RCD 1.12e 1.2 ...q 108.68 89.16 2 96.85 -3.2 GugEnhEq GPM .96 11.7 ...q 9.42 7.72 233 8.22 -7.6 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 197 59.00 -2.7 GugWater CGW .48e 1.4 ...q 36.40 30.88 64 33.86 -4.7 GugCdnEn ENY .49e 6.7 ...q 8.98 7.25 6 7.33 -12.6 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 2 25.25 -8.5 GugSolar TAN .83e 3.4 ...q 26.70 17.00 209 24.27 -3.4tGugShippg SEA 1.48e 14.2 ...q 12.60 10.41 51 10.40 -10.4 GugIntMult HGI .59e 3.5 ...q 18.58 15.88 0 16.87 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 28 30.36 +2.6 GugChRe TAO .40e 1.3 ...q 33.38 23.21 12 29.74 +3.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.16 42 32.26 +1.4 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 8 37.76 +1.1 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 7 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 11 24.83 -3.1 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 32.69 -4.3 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 20 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 10 19.97 -3.5 GugInsidr NFO .90e 1.4 ...q 65.75 53.08 0 62.76 +1.3 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 30 24.50 -1.7tGugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 110 24.56 -1.5 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 35 20.25 -3.1 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 70 20.35 -2.3 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 103 20.74 -2.0 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 142 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.54 0 34.15 -7.5 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 152 24.26 -1.1 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 125 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 231 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 1 42.81 -9.6 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21 21.33 -4.9 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 134 21.02 -1.3 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 112 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 200 21.12 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 3 52.47 +.7 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 7 42.58 -2.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 950 50.22 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 10 63.92 -2.5 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 2 10.89 -3.9 GugDefEq DEF .85e 1.9 ...q 49.26 40.95 10 45.90 -1.3 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 135 20.20 -6.4 Guidewire GWRE ... ... ...dd 92.65 55.26 757 79.21 +6.7 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 61 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1929 97.15 +10.6 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 84 38.56 +29.0 HCP Inc HCP 1.48 6.3 13 33.67 21.48 5594 23.39 -10.3 HDFC Bk HDB .37e .4 ... 110.77 75.03 891 96.84 -4.8 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 25.59 -3.3 HFF Inc HF 1.80e ... 23 51.74 25.85 313 48.36 -.6 HMG HMG ... ... ...dd 16.33 8.94 0 13.49 +8.0 HNI Corp HNI 1.14 3.2 16 48.32 31.16 102 35.52 -7.9 HP Inc HPQ .53 2.4 13 24.75 17.10 13275 21.69 +3.2 HRG Grp HRG ... ... ...dd 20.17 14.22 995 14.36 -15.3 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1806 47.73 -7.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 54 25.65 -.7tHSBC Cap HSEA 2.03 7.7 ... 27.99 26.34 149 26.24 -4.1 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 178 26.10 -2.8 Haemonet HAE ... ... 67 75.45 38.47 421 72.84 +25.4 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3060 4.84 -36.1 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9719 46.05 -5.8 HalyrdHlt HYH ... ... 23 50.99 35.24 477 46.00 -.4tHamBchBr HBB .34 1.6 ... 41.00 21.76 32 21.67 -15.6 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 38 37.93 -3.6 HanJS JHS .87e 6.1 ...q 15.12 13.96 22 14.20 -4.4 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 19 16.59 -5.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 72 15.03 -12.3 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 24 20.40 -4.8 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 28 19.84 -7.7 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 34 17.41 -7.1 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 70 21.58 -12.5 Hanesbds s HBI .60 3.3 9 25.73 18.28 7258 18.38 -12.1 HannArms HASI 1.32 6.8 27 25.28 17.33 311 19.33 -19.7 HanoverIns THG 2.16 1.8 64 121.06 79.23 606 117.98 +9.2 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 4 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2207 42.68 -16.1 HarmonyG HMY .05 ... ... 2.78 1.56 5326 2.40 +28.3 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 1299 159.78 +12.8 Harsco HSC .20m 1.0 52 23.20 11.40 620 20.25 +8.6 HarteHk rs HHS ... ... ... 15.00 7.27 4 9.00 Hrt TotR n HTRB ... ... ... 40.25 39.05 1 39.30 -1.9 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 43 29.28 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2831 51.73 -8.1 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 204 19.50 -13.9 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.35 -17.1 HawaiiEl HE 1.24 3.6 23 38.72 31.71 266 34.35 -5.0 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 121 5.20 -12.6 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1393 27.84 -13.3 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1120 26.30 -12.5 HeclaM HL .01e .3 ...dd 6.17 3.25 4631 3.60 -9.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 523 86.98 Heico A s HEI/A ... ... 55 75.55 45.50 218 70.75 HelixEn HLX ... ... ...dd 8.70 4.82 1433 5.73 -24.0 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 991 64.58 -.1 Hemisphrx rs HEB ... ... ... .84 .30 497 .41 +17.1 HennCap n HCAC ... ... ... 10.49 8.97 9.91 +1.1 HennCap wt HCAC/WS ... ... ... sHennCap un HCAC/U ... ... ... 10.50 10.04 122 10.53 +1.5 Herbalife HLF ... ... 21 100.45 56.81 996 97.17 +43.5 HercHld n HRI ... ... ... 72.99 33.27 149 63.34 +1.2 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 426 12.02 -8.4 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 10 25.24 -1.5 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 278 15.34 -14.9 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 5 24.32 -3.3 Hersha rs HT 1.12 6.3 14 19.87 16.60 520 17.91 +2.9 Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 3 23.00 -6.7 Hersha pfE HTpE ... ... ... 26.40 22.75 9 23.07 -6.8 Hershey HSY 2.62 2.7 21 116.49 95.21 1064 98.25 -13.4 HertzGl HTZ ... ... ... 27.27 8.52 1318 19.69 -10.9 Hess HES 1.00f 2.1 ...dd 55.48 37.25 3957 48.73 +2.7 Hess pfA HESpA ... ... ... 65.17 48.24 55 57.75 -.2 HessMidP n HESM 1.29f 6.9 25 26.78 18.32 25 18.57 -6.3 HP Ent n HPE .56f 3.2 44 19.48 12.70 14005 17.66 +23.0 Hexcel HXL .50 .8 23 69.52 49.20 492 64.16 +3.7 Hi-Crush HCLP .80 7.4 12 18.25 7.25 2904 10.80 +.9 HighPtRs HPR ... ... ...dd 6.93 2.66 985 4.80 -6.4 HighlFlR n HFRO ... ... ... 16.60 15.00 254 16.00 +3.2 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 620 43.47 -14.6 Hill Intl HIL ... ... ...dd 6.00 3.70 55 5.70 +4.6 Hill-Rom HRC .80f .9 22 91.11 69.47 445 85.90 +1.9 HillenInc HI .83 1.8 22 48.00 34.65 199 45.30 +1.3 HillmCT pf HLMp 2.90 8.6 ... 36.95 32.26 5 33.74 -1.8 HilltopH HTH .28f 1.2 12 28.86 21.47 313 23.43 -7.5 HilGrVa n HGV ... ... ... 47.75 28.69 2275 42.75 +1.9 Hilton HLT .60 .8 39 88.11 55.91 2199 78.31 -1.9tHoeghLP HMLP 1.72 11.1 10 20.65 15.75 195 15.50 -16.9 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 11 25.88 -3.8 HollyEngy HEP 2.60 9.7 13 37.56 26.09 160 26.94 -17.1 HollyFront HFC 1.32 2.8 12 53.21 23.46 1947 47.56 -7.1 HomeDp HD 4.12f 2.4 24 207.61 144.25 4315 174.76 -7.8 Honda HMC .84e 2.4 ... 37.29 27.05 1409 34.42 +1.0 HonwllIntl HON 2.98 2.1 20 165.13 122.40 5021 143.26 -6.6 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 4 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 45

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 26 47.65 33.85 164 42.85 -2.8 HorizGbl n HZN ... ... 39 19.26 7.69 179 8.23 -41.3 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 5 47.71 -5.2 HorGKWld KLDW ... ... ...q 35.73 28.35 15 33.71 +.7 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.98 4 20.40 -4.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.76 -2.3 Hormel s HRL .75 2.2 21 38.00 29.75 3081 33.66 -7.5 Hornbeck HOS ... ... ...dd 4.87 1.51 168 2.85 -8.4 HostHotls HST 1.00a 5.4 16 21.53 17.26 7560 18.57 -6.4 HoulihnL n HLI .80 1.8 17 52.81 32.08 307 43.60 -4.0 HstnAEn HUSA ... ... ... 1.05 .23 278 .30 -8.5 HovnanE HOV ... ... ...dd 3.41 1.66 1768 1.82 -45.7 HHughes HHC ... ... 28 139.50 114.28 320 136.34 +3.9 HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 134 26.61 +6.4 Hubbell HUBB 3.08 2.6 22 149.03 109.32 340 119.87 -11.4 HubSpot HUBS ... ... ...dd 124.45 58.45 1074 107.45 +21.5 HudBayM g HBM .02 ... 10 10.25 4.60 907 6.65 -24.4 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 556 32.52 -5.1 HugotnR HGT .09e 14.0 2 2.35 .55 98 .64 -54.1 Humana HUM 1.60 .6 23 293.35 206.68 926 267.55 +7.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 79 38.31 -.1 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 40.46 -2.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 479 253.18 +7.4 Huntsmn HUN .65f 2.2 10 36.09 23.12 2866 28.89 -13.2 Hyatt H ... ... 36 83.02 52.72 862 76.67 +4.3 HysterYale HY 1.21 1.7 18 93.90 53.50 81 70.36 -17.4I -IAMGld g IAG 1.52f 29.5 86 7.25 3.55 3180 5.16 -11.5 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 6991 8.71 -10.5tIDT Cp IDT 1.00f 15.2 ... 17.71 6.55 579 6.57 -38.0 IEC Elec IEC ... ... ...cc 5.05 3.35 10 4.43 +7.5 ING ING .14e .8 ... 20.58 14.55 4045 16.92 -8.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 24 25.52 -.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 46 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 209 25.40 +28.6 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 25.00 -.9 IQ HdgMult QAI ... ... ...q 33.13 28.90 91 30.33 -.4 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.25 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.09 21.98 +.4 IQ Ch SC n CSML ... ... ... 29.58 23.89 23 27.13 -3.3 IQ HdgEv QED ... ... ...q 22.00 20.32 20.92 +.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.47 -2.7 IQ CorePl n AGGP ... ... ... 21.05 19.12 17 19.24 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.68 27 18.76 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 5 24.00 -1.7 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.60 -4.3 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 2 19.44 -4.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 6 20.86 -3.6 IQ RealRtn CPI ... ... ...q 27.85 27.10 22 27.45 +.1 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 22 23.75 -9.8 IQMrgArb MNA ... ... ...q 31.92 29.98 44 30.82 -.7 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 3 32.69 -6.4 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 11 27.29 -4.5 IQVIA Hldg IQV ... ... 12 110.67 78.07 1203 98.62 +.7 IRSA IRS ... ... ... 32.97 21.22 51 23.16 -21.8 iShGold IAU ... ... ...q 13.11 11.61 15211 12.73 +1.8 iShGSCI GSG ... ... ...q 17.22 13.16 384 16.56 +1.7 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3832 21.84 -5.7 iSAstria EWO .37e 1.5 ...q 27.41 18.05 63 25.43 +3.2 iShBelg EWK .51e 2.4 ...q 23.00 18.56 40 21.33 +1.5 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 11288 43.54 +7.6 iShCanada EWC .48e 1.8 ...q 30.60 25.58 2593 27.08 -8.6 iShEMU EZU .86e 2.0 ...q 47.13 36.77 11632 42.94 -1.0 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 1401 31.16 -.2 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5522 31.56 -4.4 iSh HK EWH .61e 2.4 ...q 26.93 22.07 7196 25.03 -1.5 iSh SKor EWY .65e .9 ...q 79.07 58.90 3363 73.84 -1.5 iShMexico EWW .78e 1.6 ...q 57.82 47.79 3063 50.23 +1.9 iShNeth EWN .66e 2.1 ...q 34.09 26.61 126 31.80 +.2 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 452 45.98 -3.8 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 587 67.74 -3.2 iShSpain EWP .99e 3.1 ...q 36.38 29.66 1071 32.29 -1.5 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 1704 32.80 -3.2 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 1254 34.24 -3.8 iShFrntr100 FM .30e .9 ...q 36.19 27.88 74 34.74 +4.9 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 47 49.69 -1.5 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 6 55.32 +1.6 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 8 49.78 -2.7 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 25 48.81 -2.4tiShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 46.07 1 45.92 -8.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 35 42.62 +1.9 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 24 10.00 -7.7 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 5 20.70 -3.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 3 28.49 -3.0 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 12 85.96 -2.4 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 334 52.55 -1.1 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 38 50.12 +4.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 129 82.93 -1.6 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 221 61.30 +.9 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 48 80.37 +.7 iShThai THD 1.88e 1.9 ...q 103.71 76.35 275 99.36 +7.4 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 49.21 -4.1 iShChile ECH .71e 1.4 ...q 56.53 41.34 275 51.90 -.5 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 27 45.36 +2.0 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 5 54.28 -2.1 iShSilver SLV ... ... ...q 17.59 14.44 10904 15.36 -3.9 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 1077 114.31 -3.6 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 100.49 -4.8 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.77 -3.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 28 160.60 +2.6 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 38 151.69 -4.5 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 45 16.74 +2.8 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 25 17.99 -3.5 iShSPTUS s ITOT ... ... ...q 65.40 53.21 2711 59.62 -2.5 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 35 104.85 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 11 111.88 -1.1 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1477 112.81 -1.1 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 27992 46.65 +1.0 iShTransp IYT 1.70e .9 ...q 206.73 157.65 240 183.31 -4.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.00 +2.9 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 5090 261.62 -2.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 12 179.47 -3.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 5617 106.94 -2.2 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 78141 47.29 +.4 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 4772 116.86 -3.9 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 2 63.96 -1.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 2453 24.66 -1.7 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 27 57.01 -5.8 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 51 155.12 +1.0 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 5 50.95 -3.6 iSMrnMCG JKH .59e .3 ...q 220.00 171.62 2 204.72 +1.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 900 26.50 -6.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 1108 152.67 -.1 iShNYMun s NYF ... ... ...q 56.36 54.55 11 54.77 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 31 110.74 -1.6 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 19 68.39 -2.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 317 81.51 -1.7 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 71 33.32 -6.3 iShCalMn s CMF ... ... ...q 59.75 57.96 74 58.33 -1.4 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 11 50.24 -2.0 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 159 81.92 -2.3 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 317 42.58 -5.8 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 224 32.37 -8.7 iSh JPXNik JPXN ... ... ... 70.78 55.07 2 65.14 +.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 614 80.87 -3.3 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2107 36.62 +7.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1268 104.22 +1.1 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 6 153.97 -3.5 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 210 34.22 -11.8 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1324 108.08 -5.4 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 534 108.91 -1.7 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.21 47 43.11 -1.2 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 44 49.90 -4.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 4 38.64 -2.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 72 66.94 +1.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 7391 121.31 -4.4 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 239 72.51 -.9 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 377 59.79 -2.7 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 812 32.87 -2.7 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 35738 69.05 -1.8 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 5 63.87 -.7 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 523 85.37 -4.2 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 14 61.38 -5.2 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 258 121.20 +.5 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 13 26.62 +3.2 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 261 203.74 -2.1 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 167.09 -4.1 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 13 46.55 -3.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1471 185.02 -2.5 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 32 59.85 -5.3 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 14643 85.35 -2.2 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 10 41.67 +5.7 iShSft IGV .12e .1 ...q 183.23 124.92 365 166.60 +7.8 iShCorUS n FTY ... ... ... 51.01 43.20 65 45.15 -9.0 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 7 68.28 +1.0 iShNetw IGN .25e .5 ...q 55.29 43.70 8 50.44 +4.0 iShNATch IGM .73e .4 ...q 195.60 135.85 78 175.66 +4.1 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 45 57.64 -7.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 44 25.33 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 121 93.33 -7.9 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.67 40 96.05 -2.2 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 13 90.43 -2.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 14 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 84 179.96 +.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 4 111.34 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3430 33.66 -6.7 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2193 118.49 -4.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.15 2 182.23 +1.6 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 571 24.90 -8.1 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 111 215.11 -.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 68 108.15 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 2121 133.99 -.5 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 43 46.91 -10.8 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1910 144.79 -2.6 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 546 121.00 -3.8 iSR2KGr IWO 1.36e .7 ...q 201.80 157.13 330 188.12 +.8 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 45 131.82 -3.1 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 934 50.92 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 26491 150.31 -1.4 iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 556 83.81 -7.0 iShChina MCHI .61e .9 ...q 76.72 49.52 4932 67.36 +1.2 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 423 73.15 +.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 502 154.19 -2.5 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 63 66.62 -4.9 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 119 126.77 -4.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.49 2858 51.42 -2.6 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 5 141.27 -7.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 95 152.46 -4.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 49 48.83 -1.4 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 471 26.68 -9.3 iShTech IYW 1.20e .7 ...q 184.45 132.38 406 164.61 +1.1 iShGblIndl EXI 1.40e 1.6 ...q 100.28 79.67 7 90.12 -3.0 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 43 99.57 -6.0 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 15032 75.45 -6.9 iSGblCnDis RXI 1.39e 1.3 ...q 119.68 95.10 7 109.88 +.4 iSh0-5Tips STIP ... ... ...q 101.58 99.37 156 100.06 +.2 iShHmCnst ITB .09e .2 ...q 46.56 31.53 2009 38.99 -10.8 iShInds IYJ 1.65e 1.2 ...q 158.32 123.50 28 142.79 -3.1 iShAerosp ITA 1.31e .7 ...q 206.56 147.30 210 195.10 +3.7 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 118 171.42 -1.6 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 117 128.64 -1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 175 49.81 +1.1 iShInsur IAK .82e 1.3 ...q 69.95 59.26 9 64.59 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 289 116.43 -2.5 iShBroker IAI .65e 1.0 ...q 70.58 48.95 56 64.11 +2.1 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 295 36.21 -8.7 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 14 108.96 -1.9 iShCrSPS s IJR ... ... ...q 80.68 66.77 4947 76.29 -.7 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 125 182.18 +5.0 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.36 28 117.59 -7.2 iShHltcPrv IHF .24e .2 ...q 172.85 133.15 12 157.29 +.3 iShCorTInt IXUS 1.28e 2.1 ...q 67.93 54.22 449 62.24 -1.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 146.41 -5.2 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 236 94.17 -7.9 iShPeru EPU .70e 1.7 ...q 44.42 32.90 27 41.72 +1.8 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 10436 65.16 -1.4 iShOilEq IEZ .86e 2.7 ...q 43.09 29.57 301 31.64 -11.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 21 130.43 -2.4 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 32 62.13 -4.4 iShAggrAllo AOA .98e 1.9 ...q 56.94 49.39 48 52.94 -1.7 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1380 46.24 -2.2 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 57 44.21 -1.6 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 31 95.34 -.4 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 79 37.56 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 42 24.88 -3.7 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 297 54.00 -2.2 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 82 149.62 -2.6 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 27 34.09 -1.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 98 79.47 -1.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 1 24.39 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.72 -2.3 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.79 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 4 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 558 10.08 -10.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.00 -1.5 iStar pfG STARpG 1.91 7.8 ... 25.94 24.01 4 24.63 -3.5 iStar pfI STARpI 1.87 7.7 ... 25.94 23.81 1 24.48 -2.8 ITT Inc ITT .54f 1.1 19 57.62 36.93 472 47.96 -10.1 iBio IBIO ... ... ...dd .55 .14 831 .23 +28.8 Idacorp IDA 2.36 2.7 22 100.04 79.59 318 87.61 -4.1 IDEX IEX 1.48 1.1 33 150.72 91.60 354 140.52 +6.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1891 153.86 -7.8 Imax Corp IMAX ... ... ...cc 34.35 17.58 571 19.55 -15.6 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.12 .17 1507 .26 -18.4 ImpacMtg IMH ... ... 3 17.40 7.18 37 7.49 -26.3 ImpOil g IMO .64f 2.4 52 32.81 26.03 308 26.16 -16.1 IncOpR IOR ... ... 25 12.45 8.31 4 11.68 +5.3 IndCDrillg ICD ... ... ...dd 5.95 2.72 111 3.67 -7.8sIndepHld IHC .12f .3 13 35.49 17.25 4 35.70 +30.1 IndepRT IRT .72a 7.9 18 10.63 8.26 902 9.14 -9.4 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 83 24.40 -6.6 IndiaGCap IGC ... ... ...dd 1.63 .30 233 .55 -44.7tIndoTel s TLK .67 ... ... 36.19 26.05 315 26.24 -18.6 IndBach IBA .87e 1.4 ... 67.61 51.56 2 62.67 +9.4 Infosys INFY .40e 2.2 18 18.71 13.88 5042 17.69 +9.1 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 102 19.58 +5.4sInfuSystem INFU ... ... ...dd 2.60 1.20 45 2.80 +21.5 IngerRd IR 1.80 2.1 19 97.67 80.48 1406 83.95 -5.9 Ingevity NGVT ... ... ... 82.10 53.62 209 72.05 +2.2 Ingredion INGR 2.40 1.9 17 146.28 113.42 311 127.15 -9.0 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 71 26.32 -18.5 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.22 -2.6 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.59 -9.1 Inphi IPHI ... ... ...cc 49.00 23.65 502 29.19 -20.2 InsightS n INSI ... ... ... 21.10 18.96 24 19.29 -3.1 Insperity s NSP ... ... 24 72.60 34.88 256 68.15 +18.8 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 ... ... 32 79.40 46.65 414 59.55 -21.6 Instructre n INST ... ... ...dd 46.50 22.00 354 41.10 +24.2 IntegerHl ITGR ... ... ...dd 58.54 33.90 166 55.75 +23.1tIntellichk IDN ... ... ...dd 4.55 1.53 69 1.64 -35.9 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.07 +11.2 Intelsat I ... ... ... 7.47 2.44 511 3.75 +10.6 InterXion INXN ... ... ... 64.00 39.00 237 61.69 +4.7 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2117 71.45 +1.3 IntCtlHtls IHG ... ... ... 69.23 49.03 179 61.12 -3.8 IBM IBM 6.00 3.9 11 176.33 139.13 3664 152.52 -.6 IntFlav IFF 2.76f 2.0 35 157.40 128.42 301 135.06 -11.5 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1722 26.48 -.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.60 2797 52.38 -9.6 IntlSeaw n INSW ... ... ... 23.43 15.23 117 17.37 -5.9 IntTower g THM ... ... ...dd .67 .29 15537 .50 +16.7 Interpublic IPG .84f 3.7 15 26.01 18.30 5000 22.85 +13.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 6 24.97 -2.0 inTestCorp INTT ... ... 12 10.25 5.96 123 6.65 -23.1 IntPotash IPI ... ... ...dd 5.12 1.58 723 3.50 -26.5 Intrexon XON ... ... ...dd 26.99 10.26 907 15.82 +37.3 Inuvo INUV ... ... ...dd 1.39 .70 123 .93 +14.6 Invacare IVC .05 .3 ...dd 19.05 10.20 243 17.25 +2.4 Invesco24 n IHTA ... ... ... 10.33 8.28 3 9.15 -11.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.66 -1.3 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 108 10.62 -6.7 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 24 17.91 -10.0 InvCAVal VCV .79 6.8 ...q 13.20 11.53 154 11.69 -7.1 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 146 11.63 -.7 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 5 13.79 -6.3 Invsco iim IIM .84 5.8 ...q 15.47 13.64 91 14.46 -3.0 Invesco IVZ 1.16 3.7 13 38.43 30.02 5261 31.48 -13.8 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1097 16.19 -9.2 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 9 24.90 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 11 25.17 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 19 23.91 -4.3 Invsco oia OIA .39 5.3 ...q 8.25 7.38 86 7.40 -7.5 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 192 11.71 -5.6 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 71 11.68 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 78 11.70 -3.7 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 102 11.85 -5.3 InvSrInco VVR .31 7.1 ...q 4.73 4.26 597 4.41 +.5 InvTrIG VGM .88 7.2 ...q 13.80 12.09 101 12.20 -7.4 InvTrNY VTN .85 6.6 ...q 14.00 12.74 50 12.81 -6.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 255 19.59 +1.8 InvRlEst IRET .28 5.3 4 5.93 4.05 605 5.24 +5.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.35 -10.2tInvitae n NVTA ... ... ...dd 11.88 5.15 9182 4.70 -48.2 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1755 22.67 -3.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.45 +.7 iPS&PWtd SBV ... ... ...q 26.59 19.42 0 23.73 +13.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 2 37.95 +36.2 iPBetaCoff CAFE ... ... ...q 14.18 10.38 3 10.54 -7.3 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7tiPBetaSug SGAR ... ... ...q 29.50 19.92 0 19.33 -10.9 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.89 -5.8 iPBetaCopp CUPM ... ... ...q 36.42 27.43 32.74 -9.7 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 21.31 +.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 19.43 +9.7 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 0 30.15 +3.1 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 2 41.75 -6.8 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.7 28 41.52 30.78 1776 32.71 -13.3 iShItaly rs EWI ... ... ...q 34.45 24.46 3219 31.95 +5.0 iShJapan rs EWJ ... ... ...q 64.71 50.58 14197 59.92 iSMlasia rs EWM ... ... ...q 36.08 30.34 794 35.71 +8.3 iShSing rs EWS ... ... ...q 28.35 22.33 1435 26.04 +.4 iSTaiwn rs EWT ... ... ...q 39.36 32.44 7889 37.72 +4.2 iSh UK rs EWU ... ... ...q 38.05 32.12 3133 34.60 -3.4 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 90 49.71 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.10 -.2 iShCvBd ICVT .67e ... ...q 58.93 50.77 27 55.69 +1.0 iShCorEM IEMG .95e 1.7 ...q 62.70 47.15 11167 57.19 +.5 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.00 -6.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 13 14.80 +2.5 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.51 -3.6 iShDefBd n HYDB ... ... ... 51.96 49.25 49.53 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 26.59 3 32.30 -.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 42.69 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.76 102 28.61 -.8 iShArgGl n AGT ... ... ... 32.94 24.18 1 29.98 -.7 iShFS USA LRGF .19e ... ...q 33.93 27.54 127 31.14 -2.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 19 38.77 -1.9 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 4 30.49 -.6 iSh iBd23 n IBML ... ... ... 25.96 24.81 17 24.91 -1.2 iSh IntDv n IDEV ... ... ... 62.47 53.10 5 57.53 -1.7 iShMgRE rs REM ... ... ...q 48.54 39.80 312 42.12 -6.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 279 46.66 -1.0 iShDvlValu IVLU ... ... ...q 28.44 22.72 14 25.84 -2.2 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.20 -3.0 iShSaudi KSA ... ... ... 29.55 24.50 109 28.99 +10.7 iSh MinVl n SMMV ... ... ... 30.51 26.63 1 28.82 -1.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 15 30.25 -.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 8 28.88 -2.6 iShLwCarb CRBN .94p ... ...q 125.97 103.31 8 115.19 -1.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 27.53 -2.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 45 26.42 -.3 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.42 -1.9 iSh IntDvGr IGRO ... ... ... 62.04 51.60 6 56.44 -5.0 iShMultiTc TCHF ... ... ... 42.80 33.04 2 38.94 +.4 iShMultInd INDF ... ... ... 33.67 28.80 0 30.68 -3.8 iShMultHl HCRF ... ... ... 35.18 27.19 0 31.23 -1.2 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 45 25.36 iShMultMat MATF ... ... ... 36.19 29.12 32.03 -6.3 iSh MultFin FNCF ... ... ... 37.85 30.05 0 34.57 -2.2 iShMultiEn ERGF ... ... ... 30.28 23.28 26.50 -6.4 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 90.56 -.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.03 -6.0 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.82 -6.2 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 693 33.49 -3.7 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 27.97 847 29.03 -2.6 iShGblReit REET .94e 3.8 ...q 26.68 23.40 138 24.43 -6.4 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 51.09 239 52.57 +1.0 iShEurSC HEUS ... ... ...q 30.92 26.66 2 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 332 59.04 -1.0 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 2 96.60 -.8 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 24.97 -5.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 6 69.11 +1.8 iShEafeMV HEFV ... ... ...q 27.90 25.37 0 26.90 -2.4 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 4 25.27 -.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 138 49.31 -1.7 iShxJMinV AXJV .84p ... ...q 38.95 31.52 2 37.11 +2.1 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 44 25.50 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 54.87 +1.7 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 88 24.39 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 28 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 2066 35.63 +6.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1009 28.49 -4.0 iShCHMex HEWW 1.41p ... ...q 21.71 19.23 19.44 -2.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 12 26.15 -1.0 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 21.45 -3.2 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.42 -.5 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 17.37 +3.2 iShShMMu MEAR .27e ... ...q 50.18 49.66 9 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 16 30.26 -2.3 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 9 25.93 -3.5 iShGbMM rs PICK ... ... ... 37.91 25.02 85 32.77 -5.4 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 28.57 -2.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 6 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 65 22.61 -7.0 iSh ESG Sl ESGE ... ... ... 81.63 60.30 16 74.45 +.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 0 27.59 +.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 11 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1769 31.81 -4.6 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 9 50.35 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 14 23.62 -3.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 348 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 139 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 173 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 41 24.49 -2.3 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 53 24.47 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 32 24.16 -3.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 30 24.33 -2.9 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 132 24.44 -1.5 IsoRay ISR ... ... ...dd .64 .38 107 .43 +7.3 IsraelChm ICL .27e 6.5 ... 4.95 3.85 220 4.16 +3.0 IssuerDir ISDR .20 1.2 56 18.95 10.79 0 16.16 -11.9 ItauCorpb ITCB 2.48e 17.3 ... 15.76 10.28 12 14.35 +6.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 8307 15.22 +17.2 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 47 14.18 -6.2J -JAlexHld n JAX ... ... 31 12.30 8.70 45 11.00 +13.4tJJill n JILL ... ... ... 14.40 4.18 790 4.32 -44.6 JBG Smth n JBGS .23p ... ... 35.64 30.79 321 33.46 -3.7 JMP Gp27 n JMPD ... ... ... 25.62 24.11 16 24.84 -1.8tJMP Grp JMP .36 7.1 73 7.70 5.06 33 5.10 -8.9 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.75 +1.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 48 26.14 -3.4 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 14 61.13 -2.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 107 58.77 -2.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 13 59.83 +2.5 JPM DREq JPUS .26p ... ...q 74.59 62.43 29 68.80 -2.4 JPM DivInt JPIH ... ... ... 30.65 27.20 6 28.65 -4.5 JPMDsfEu JPEU ... ... ... 64.34 52.25 2 59.64 -1.2 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 26.24 +2.3 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 13 25.22 -3.6 JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.41 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 63 50.02 -.1 JPM SCap n JPSE ... ... ... 30.81 27.03 20 28.74 -3.2 JPM GlB n JPGB ... ... ... 52.89 50.10 1 50.38 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.58 24.58 -2.5tJPM Disc n JPHY ... ... ... 52.80 49.73 28 49.80 -2.9 JPM USMid JPME ... ... ... 66.84 56.85 8 62.60 -1.8 JPMorgCh JPM 2.24f 2.1 17 119.33 81.64 19188 108.00 +1.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 25 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 102 26.14 -3.3 JPMAlerian AMJ 2.29 9.7 ...q 32.84 23.17 3045 23.64 -13.9 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 29 26.16 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 31 26.35 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 40 26.48 -1.7 JRJR Ntw JRJR ... ... ...dd .75 .10 601 .14 -25.4 Jabil JBL .32 1.1 16 31.77 23.70 1689 28.24 +7.6 JacobsEng JEC .60 1.1 22 72.18 49.31 1824 56.87 -13.8 JaggedPk n JAG ... ... ... 16.55 10.96 2237 12.73 -19.3 JHardie s JHX .38e 2.2 81 18.79 13.55 21 17.43 -1.0 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 58 50.05 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 814 32.47 -15.1 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 116 12.21 +3.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 612 30.11 -23.5 JernignC n JCAP 1.40 7.6 10 24.89 15.90 125 18.34 -3.5 Jianpu n JT ... ... ... 9.49 4.75 148 5.54 -14.5 JinkoSolar JKS ... ... 31 30.50 16.06 550 17.50 -27.2 JBeanTch JBT .40 .4 43 122.65 82.45 237 110.35 -.4 JHMultLgC JHML .10p ... ...q 37.14 30.37 21 34.06 -2.1 JH MultMdC JHMM .08p ... ...q 36.30 29.88 37 33.82 -.9 JH MultCns JHMC .07p ... ...q 33.38 27.07 30.20 -1.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 2 36.55 -.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.73 -1.3 JH MultTch JHMT .09p ... ...q 47.35 33.80 6 42.51 +3.5 JH MultEn JHME ... ... ... 32.02 24.30 28.21 -4.9 JH MultMat JHMA ... ... ... 38.20 30.00 34.17 -4.9 JH SmCap n JHSC ... ... ... 28.27 24.27 5 25.30 -3.1 JH MultDev JHMD ... ... ... 32.58 26.39 4 30.05 -1.2 JH MultUt JHMU ... ... ... 29.74 25.00 26.50 -3.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 25.93 -6.5 JH MultInd JHMI ... ... ... 37.55 29.32 2 34.11 -2.8 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 25 16.13 -7.4 JH TxAdY HTY 1.28 14.2 ...q 10.25 8.27 17 9.01 +2.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6864 127.45 -8.8 JohnContl n JCI 1.04e 3.0 23 44.37 33.89 6098 34.29 -10.0 JonesEngy JONE ... ... ...dd 2.70 .73 1034 .85 -22.4 JonesLL JLL .74f .4 30 178.75 101.83 328 173.44 +16.5 Jumei Intl JMEI ... ... 31 4.20 2.00 1238 2.81 -3.8tJnprNtwk JNPR .72 3.0 13 30.96 23.87 4783 24.05 -15.6 Jupai n JP .40f 2.1 19 29.00 7.36 318 18.62 +.7 JustEngy g JE .41 ... 5 6.34 3.86 200 4.37 +1.9 JustEn pfA JEpA ... ... ... 27.70 21.29 3 24.18 -2.8K -K12 LRN ... ... 72 21.18 14.01 139 14.42 -9.3 KAR Auct KAR 1.40 2.6 19 56.75 40.27 1375 53.82 +6.6 KB FnclGp KB ... ... ... 63.96 41.10 98 56.43 -3.6 KB Home KBH .10 .4 32 38.80 19.39 1476 27.73 -13.2 KBR Inc KBR .32 2.0 11 21.70 13.36 2103 15.63 -21.2 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 1 25.31 +.1 KKR KKR 1.31e 6.5 9 24.50 16.77 2433 20.20 -4.1 KKR pfA KKR.PRA ... ... ... 27.69 25.45 18 26.21 -3.0 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 5 26.01 -2.8 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 54 15.83 -1.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 81 20.24 +1.1 KMG Chm KMG .12 .2 23 70.60 42.18 107 59.90 -9.4 KT Corp KT ... ... ... 18.82 12.70 448 13.41 -14.1 Kadant KAI .84 .9 28 114.00 57.55 62 93.30 -7.1 Kadmon n KDMN ... ... ... 5.86 2.05 197 4.20 +16.0 Kaman KAMN .80 1.3 35 63.89 45.50 105 61.88 +5.2 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 26.68 -2.1 KC Southn KSU 1.44f 1.3 20 114.85 84.92 726 107.59 +2.3 KapStoneP KS .40 1.2 14 35.01 19.59 1966 34.41 +51.7 KaynAEnD KED 1.60 10.4 ...dd 19.80 14.10 33 15.38 -11.7 KA EngTR KYE 1.32m 15.6 ...q 13.03 8.40 188 8.48 -15.7 KA MLP KYN 1.80 11.2 ...q 21.64 14.38 412 16.10 -15.5 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.21 -.2tKAMidsEn KMF 1.80m 15.5 ...q 16.76 11.62 140 11.58 -16.1 KeanGrp n FRAC ... ... ... 19.83 12.42 1158 14.26 -25.0 Kellogg K 2.16 3.4 16 74.28 58.76 3480 63.90 -6.0 KelsoTch g KIQ .03f 5.1 ... .89 .24 7 .59 +13.5 Kemet KEM ... ... 25 27.35 10.70 935 17.49 +16.1 Kemper KMPR .96 1.7 25 71.52 36.35 148 56.45 -18.1 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.85 -.9 Kennamtl KMT .80 2.0 25 52.52 32.23 1236 39.51 -18.4 KennWils KW .76 4.3 ...cc 22.65 15.95 864 17.50 +.9 KenonHld n KEN ... ... ... 33.22 11.11 5 16.71 -22.8 KeyEngy KEG ... ... ... 25.63 8.20 59 11.41 -3.2 Keycorp KEY .40f 2.1 15 22.40 16.28 10666 19.27 -4.5 Keycorp pfI KEYpI ... ... ... 29.97 27.06 23 27.89 -3.6 Keysight KEYS ... ... 39 55.21 35.05 795 51.23 +23.1 KilroyR KRC 1.70 2.4 15 77.70 62.91 428 71.40 -4.4 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 16 17.95 +10.5 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2642 109.46 -9.3 Kimco KIM 1.12 7.7 15 23.03 13.69 4483 14.53 -19.9 Kimco pfI KIMpI 1.50 6.0 ... 25.49 24.50 32 25.13 -.2 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 16 23.38 -6.6 Kimco pfK KIMpK 1.41 6.0 ... 25.56 23.09 11 23.54 -6.3 Kimco pfL KIMpL ... ... ... 25.99 21.35 14 22.17 -10.4tKindMorg KMI .50 3.4 22 21.92 14.82 23041 14.81 -18.0tKindM pfA KMIpA ... ... ... 49.81 30.50 51 30.49 -19.7 KindredHlt KND .48 5.2 ...dd 11.90 5.50 872 9.15 -5.7 Kingsway KFS ... ... ...dd 6.35 3.65 30 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 8418 3.88 -10.2 KirbyCp KEX ... ... 31 80.90 59.25 309 74.30 +11.2 KirklLak n KL .02e ... ... 16.89 11.52 657 15.10 -1.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 746 15.39 -21.5 KlondexM g KLDX ... ... ... 4.01 1.29 3171 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 27.54 2480 45.50 +4.1 Knoll Inc KNL .60 3.0 14 24.47 16.57 195 20.00 -13.2 KnotOffsh KNOP 2.08 10.6 ... 24.43 19.15 106 19.65 -5.3tKnowles KN ... ... 10 19.90 12.40 741 12.36 -15.7 Kohls KSS 2.44f 3.8 13 69.48 35.16 4154 64.56 +19.0 Koppers KOP 1.00 2.5 11 51.80 33.90 120 40.60 -20.2 KoreaElc KEP ... ... ... 20.92 14.12 775 14.87 -16.0 KoreaFd KF 4.50e ... ...q 44.64 36.11 18 40.15 -2.7 KornFer KFY .40 .8 22 51.50 29.84 652 51.35 +24.1 KosmosEn KOS ... ... ...dd 8.62 5.15 1088 6.09 -11.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.98 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 712 60.10 +2.5 KranChinA KBA 9.93e ... ...q 39.22 27.31 145 33.87 -1.7 KraneChCm KCNY .22e .6 ...q 37.61 32.50 5 37.19 +6.0 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 5 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 46

KranShFtse KEMP ... ... ...q 29.85 22.78 0 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.15 -4.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 25.58 +.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 10 26.22 +2.7 KratonCp KRA ... ... 15 53.39 29.73 298 46.82 -2.8 Kroger s KR .50 2.1 12 31.45 19.69 8650 23.62 -14.0 KronosWw KRO .68f 3.1 8 29.49 14.84 462 21.80 -15.4 Kyocera KYO ... ... ... 71.92 53.79 21 56.17 -14.3L -L Brands LB 2.40 6.4 11 63.10 35.00 5347 37.67 -37.4 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 684 202.64 +2.4 LCI Inds LCII 2.20 2.2 18 132.73 86.25 148 101.45 -22.0 LG Display LPL ... ... ... 17.05 11.59 1102 12.02 -12.6 LGL Grp LGL ... ... 20 6.70 4.25 7 5.58 -.7 LMP CapIn SCD 1.24f 10.0 ...q 14.80 12.30 50 12.41 -11.0 LSB Inds LXU ... ... ...dd 11.71 5.55 175 6.11 -30.3 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 265 17.30 +14.2 LTC Prp LTC 2.28f 6.0 16 52.85 36.17 343 38.05 -12.6 LaQuinta LQ ... ... 63 21.06 13.07 1690 18.75 +1.6 LaZBoy LZB .48 1.6 21 34.25 23.15 994 30.80 -1.3 LabCp LH ... ... 19 181.72 134.19 852 161.53 +1.3 LadderCap LADR 1.26 8.4 21 15.39 12.83 777 14.98 +9.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 155 3.23 +2.2 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 11 25.23 -.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 5 24.60 -1.3 LambWst n LW .77 1.4 ... 60.85 40.61 833 56.39 -.1 Lannett LCI ... ... 6 30.35 14.40 483 15.20 -34.5 LaredoPet LPI ... ... 4 15.15 7.41 4053 8.65 -18.5 LVSands LVS 3.00f 4.2 20 79.84 55.18 3151 70.78 +1.9 LaSalleH LHO 1.80 6.4 15 31.75 24.10 13248 28.13 +.2 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 29 24.44 -2.6 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 25 24.40 -5.2 Latam Air LTM ... ... ... 17.39 10.53 544 15.02 +8.1 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.89 +3.5 LattDvMkt RODM .62e 2.1 ...q 31.02 25.36 85 29.00 -.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 8 25.86 +.4 Latt RE n RORE ... ... ... 16.02 13.27 7 13.92 -10.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 30.59 -2.2 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 2 31.27 -1.0 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.4 ...q 19.39 14.92 147 17.71 -1.6 Lazard LAZ 1.64 3.2 14 60.00 40.50 757 51.53 -1.8 LazWldDiv LOR .69 6.0 ...q 12.63 10.50 19 11.49 -1.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 29 7.15 -27.8 LearCorp LEA 2.80f 1.5 13 202.42 132.01 654 180.66 +2.3 Lee Ent LEE ... ... 5 3.10 1.75 465 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 119 9.56 -.7 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 12 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 35.34 566 39.68 -5.5 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.29 -3.6 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 29 24.20 -4.2 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 4 26.50 -6.0 LM EM LoV LVHE ... ... ... 31.44 25.79 7 27.70 +.7 LeggPlat LEG 1.44 3.3 21 54.97 41.25 759 43.90 -8.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 1 25.00 -.6 LeidosHld LDOS 1.28a 2.0 24 70.11 49.84 1201 64.26 -.5 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 189 1.30 -9.7 LendingClb LC ... ... ...cc 6.56 3.09 3796 3.51 -15.0 LennarA LEN .16 .3 15 72.17 49.34 3050 58.76 -7.1 LennarB LEN/B .16 .3 14 58.65 41.26 42 47.45 -8.2 Lennox LII 2.04 1.0 27 223.05 160.18 278 200.73 -3.6 Leo Hld un LHC ... ... ... 9.99 9.90 21 9.93 -.4 LeucNatl LUK .40 1.8 41 28.30 21.72 2470 22.45 -15.3 LevelBr n LEVB ... ... ... 5.50 3.50 10 4.13 -5.0 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1214 7.93 -17.8 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 1 48.59 -5.3 Libbey LBY .47 8.7 ...dd 14.79 5.35 249 5.41 -28.1 LbtyASE USA .72e 11.8 ...q 6.80 5.41 592 6.09 -3.3 LbtyASG ASG .38e 6.4 ...q 6.47 4.50 51 5.97 +7.8tLibOilSv n LBRT ... ... ... 23.30 16.43 587 16.22 -29.2 LibtProp LPT 1.60 4.0 18 45.40 37.77 1643 39.74 -7.6 LifeStorg LSI 4.00 4.8 29 91.73 69.00 835 83.81 -5.9 LightInBox LITB ... ... ...dd 3.46 1.61 13 2.26 -1.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 474 3.92 -23.3 LincNat LNC 1.32 1.8 10 86.68 62.67 1531 72.01 -6.3 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.3 58 96.22 82.31 105 89.38 +1.3 LineCp n LN ... ... ... 47.81 32.69 234 38.16 -6.9 LionsGat A LGF/A .09p ... ... 36.48 24.56 750 25.81 -23.7 LionsGat B LGF/B ... ... ... 34.41 22.50 620 24.02 -24.3 LiqTech LIQT ... ... ...dd .84 .25 245 .51 -10.6 LithiaMot LAD 1.00 1.0 12 127.99 80.88 516 99.12 -12.7 LiveNatn LYV ... ... ...cc 49.11 30.48 1261 41.92 -1.5 LloydBkg LYG .47a 12.7 ... 4.21 3.15 3591 3.72 -.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1422 335.33 +4.4 Loews L .25 .5 14 53.59 45.01 1599 49.44 -1.2 LomaNeg n LOMA ... ... ... 26.89 20.03 219 21.36 -7.3 LaPac LPX .13p ... 15 31.07 22.07 1088 28.41 +8.2 Lowes LOW 1.64 1.9 20 108.98 70.76 7725 85.88 -7.6 Lubys LUB ... ... ...dd 3.43 2.36 20 2.75 +4.2 LumberLiq LL ... ... ...dd 41.33 19.46 394 23.48 -25.2 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 40.00 253 41.00 -26.4 Lydall LDL ... ... 16 60.00 42.51 119 47.30 -6.8 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 2300 103.15 -6.5M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 579 180.59 +5.6 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 2 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1015.00 -1.5 MAG Slv g MAG ... ... ... 14.48 9.29 471 9.99 -19.2 MBIA MBI ... ... ...dd 10.72 6.04 2018 9.25 +26.4 MDC MDC 1.20f 4.3 10 35.18 26.94 633 27.79 -12.8 MDU Res MDU .79 2.8 23 28.22 24.29 973 27.89 +3.8 MFA Fncl MFA .80 10.8 9 8.90 6.72 2643 7.43 -6.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 1 25.90 -1.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 5 25.24 -.2 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.25 -19.8tMFS CAMu CCA .60 5.8 ...q 14.00 10.36 14 10.41 -9.6 MCR MCR .72a 8.9 ...q 8.76 8.00 87 8.07 -4.8 MGF MGF .41 8.9 ...q 5.03 4.56 19 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 25 4.89 -6.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 26 4.45 -3.7 MFS IHI CIF .25 8.9 ...q 3.03 2.63 41 2.79 -5.1 MIN MIN .42 10.8 ...q 4.38 3.89 146 3.92 -5.5 MFS InvG CXH .50 5.4 ...q 10.33 9.27 18 9.33 -3.9 MMT MMT .52 9.1 ...q 6.29 5.65 98 5.73 -5.6 MFM MFM .38 5.9 ...q 7.41 6.46 67 6.53 -4.9 MFV MFV .58 9.3 ...q 6.84 5.71 9 6.19 +4.6 MGIC Inv MTG ... ... 12 16.21 9.84 3555 12.87 -8.8 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 633 26.51 -9.1 MGM Rsts MGM .48f 1.4 10 38.41 27.01 6482 34.10 +2.1 MI Homes MHO ... ... 14 37.41 23.60 186 31.25 -9.2 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1573 32.62 -8.0 MRC Glbl MRC ... ... 17 20.77 14.01 832 15.91 -6.0 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 166 82.02 +5.8 MSC Ind MSM 2.32f 2.6 22 104.59 65.42 430 90.13 -6.8 MSCI Inc MSCI 1.52 1.0 46 159.98 95.01 928 150.55 +19.0 MSG Netw MSGN ... ... 10 26.30 16.25 302 23.05 +13.8 MV OilTr MVO .76e 9.7 6 9.80 4.80 7 7.77 -7.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 91 9.96 -5.7tMVC 22 n MVCD 1.56 6.2 ... 27.25 25.25 39 25.21 -2.4 MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 13 11.51 -7.4 MacQGInf MGU 1.48 6.8 ...q 26.50 21.32 33 21.74 -15.7 Macerich MAC 2.96 5.2 31 69.73 52.12 946 56.91 -13.4 MackCali CLI .80 4.8 8 28.57 15.86 839 16.72 -21.7 Macquarie MIC 5.76f 15.5 7 81.74 36.20 1508 37.25 -42.0 Macys M 1.51 5.2 10 31.04 17.41 11018 29.07 +15.4tMadCvCall MCN .72 10.0 ...q 8.15 7.13 70 7.20 -6.7 MadSqGd n MSG ... ... 75 254.50 189.96 183 242.52 +15.0 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 9 11.21 -4.3 MagellMid MMP 3.68f 6.4 17 78.00 54.82 1094 57.16 -19.4 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1419 54.41 -4.0 MagnaChip MX ... ... 6 13.40 8.05 496 9.40 -5.5 Maiden prA MHpA 2.06 10.6 ... 25.88 18.83 70 19.42 -21.4 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 13 17.68 -27.6 MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 5 16.15 -22.9 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 5 17.02 -26.0 MaidHld 43 MHNC 1.94 9.8 ... 27.34 18.64 17 19.83 -18.8 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 284 36.86 -7.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.54 49 18.75 -5.4 Majesco n MJCO ... ... ...dd 6.43 4.35 6 5.13 -4.5 Mallinckdt MNK ... ... ... 49.12 13.81 2640 14.08 -37.6 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 22 13.57 +1.0 ManchUtd MANU .36 1.9 1 22.15 15.86 39 18.65 -5.8 Manitowc rs MTW ... ... ... 44.03 21.20 794 27.40 -30.4 ManngNap MN .32 9.1 15 6.00 2.95 14 3.50 -2.8 ManpwrGp MAN 1.86 1.7 14 136.93 97.15 575 112.46 -10.8 Manulife g MFC .44 ... ... 22.16 16.62 2757 18.31 -12.2 MarathnO MRO .20 1.3 ...dd 19.52 10.55 11222 15.32 -9.5 MarathPt s MPC 1.84 2.6 17 74.92 47.78 4082 71.82 +8.9 MarcusMill MMI ... ... 23 36.70 23.40 110 35.90 +10.1 Marcus MCS .50 1.7 24 34.90 23.55 106 30.20 +10.4 MarinSft rs MRIN ... ... ... 15.45 6.40 5 6.65 -39.3 MarineP MPX .28 2.0 25 17.12 10.26 12 13.97 +9.7 MarineMx HZO ... ... 18 24.30 13.80 302 19.05 +.8 Markel MKL ... ... 45 1194.98 936.95 22 1154.68 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 96.42 127 133.76 -1.1 MarshM MMC 1.50 1.8 23 86.54 71.79 1395 81.89 +.6 MartMM MLM 1.76 .9 29 244.32 191.09 579 201.79 -8.7 Masco MAS .42 1.1 24 46.45 32.97 3988 39.83 -9.4 Masonite g DOOR ... ... 12 85.30 50.40 233 59.95 -19.2 Mastec MTZ ... ... 14 55.53 38.33 1077 45.50 -7.0 MastechD MHH ... ... 14 15.93 6.13 18 12.13 +20.6 MasterCrd MA 1.00 .6 40 183.73 111.01 5166 170.35 +12.5 MatadorRs MTDR ... ... 31 33.96 20.13 950 28.75 -7.6 Materion MTRN .40 .8 40 55.35 33.00 179 48.95 +.7tMatinasB n MTNB ... ... ... 3.20 .80 467 .79 -31.9 Matson MATX .80 2.8 5 40.32 21.63 156 28.19 -5.5 MauiLand MLP ... ... 20 27.80 10.55 48 11.60 -32.9 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 462 44.74 -30.4 Maximus MMS .18 .3 19 72.71 57.12 307 65.06 -9.1 MaxLinear MXL ... ... 16 32.47 20.38 532 22.52 -14.8 McClatch rs MNI ... ... ...dd 12.99 5.75 7 9.19 +2.9 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 105.82 +5.3 McCorm MKC 1.72f 1.6 16 111.46 90.25 2525 105.95 +4.0 McDrmInt MDR ... ... 11 9.07 5.56 15108 5.96 -9.4 McDnlds MCD 4.04 2.6 27 178.70 128.65 3891 158.41 -8.0 McKesson MCK 1.36 1.0 12 178.86 133.82 1679 140.66 -9.8 McEwenM MUX .01 .5 ...dd 3.30 1.82 1971 2.01 -11.8 Mechel pf MTLp ... ... ... 1.34 .80 170 1.30 +23.8 Mechel rs MTL ... ... ... 6.23 4.00 201 4.33 -17.7 Medequit n MRT .84 8.0 ... 13.06 9.67 129 10.47 -6.7 MedProp MPW 1.00f 7.7 15 14.22 11.82 5438 12.94 -6.1 Medifast MED 1.92 2.1 40 92.91 40.00 228 91.54 +31.1 MedleyCap MCC .64 15.9 6 7.89 3.94 225 4.03 -22.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.06 -.7 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.53 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 1 24.98 +.8 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.47 +1.0 MedleyMgt MDLY .80 12.5 19 8.40 5.50 9 6.40 -1.5 Mednax MD ... ... 15 69.57 40.56 445 55.44 +3.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 5274 78.46 -2.8 Merck MRK 1.92 3.5 21 66.41 52.97 12673 55.09 -2.1 MercGn MCY 2.50 5.5 19 63.23 41.41 587 45.25 -15.3 Meredith MDP 2.18f 4.1 13 72.25 50.63 410 53.35 -19.2 Meritage MTH ... ... 12 55.50 36.30 547 44.55 -13.0 Meritor MTOR ... ... 7 29.54 14.97 759 20.61 -12.1 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 62 25.60 -1.9 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 7 26.29 -3.2 ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 6 15.61 +6.1 MLRRD29 PYS 1.58 8.2 ... 24.95 17.20 0 19.37 -4.3 MLGS t PYT .76 3.5 ... 22.00 20.40 21.75 +3.8 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.11 -2.1 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.35 -16.8 Mesab MSB 1.49e ... ... 30.92 12.70 68 24.40 -3.0 Methode MEI .44 1.1 33 48.44 36.05 191 38.75 -3.4 MetLife MET 1.60 3.5 10 55.91 43.01 7057 45.90 -9.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 50 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 18 41.45 -1.5 MettlerT MTD ... ... 39 697.26 472.44 241 571.90 -7.7tMexcoEn MXC ... ... ...dd 7.18 3.12 13 3.09 -21.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 38 10.79 +5.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 15.26 62 15.99 +1.5 MKors KORS ... ... 18 69.95 32.38 2105 61.21 -2.8 MicrFoc n MFGP ... ... ... 36.21 12.67 3280 14.14 -57.9 MicrSol n MICR ... ... ... 4.29 3.19 1 3.80 +8.6 MidAApt MAA 3.48 3.8 16 110.95 85.16 716 90.94 -9.6 MdAApt pfI MAApI 2.13 3.4 ... 69.40 61.56 1 63.00 -6.4 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 39 12.65 -4.5 MidstPet MPO ... ... ... 19.75 10.87 211 12.82 -22.7 Milacron n MCRN ... ... ... 22.62 15.09 518 19.89 +3.9tMilestnSci MLSS ... ... ... 1.80 .79 21 .77 -35.2 MHowHiInc HIE 1.39 12.3 ...q 14.17 11.20 33 11.29 -9.5 MillerInds MLR .72 2.8 15 29.00 23.35 27 25.60 -.8 MinTech MTX .20 .3 16 80.50 62.55 124 66.10 -4.0 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.02 -2.5 Mistras MG ... ... 34 23.83 17.00 64 18.40 -21.6 MitsuUFJ MTU ... ... ... 8.11 5.94 2174 6.62 -8.9 MiX Tele MIXT .22e ... ... 16.32 5.59 69 15.24 +19.4 MizuhoFn MFG ... ... ... 4.00 3.37 287 3.67 +.8 MobileTele MBT .53e 4.7 ... 12.80 7.77 1887 11.27 +10.6 Model N MODN ... ... ...dd 18.90 9.95 195 17.50 +11.1 Modine MOD ... ... 16 25.75 10.10 374 20.70 +2.5 Moelis&Co MC 1.48 3.0 61 54.60 34.60 423 49.85 +2.8 Mohawk MHK ... ... 17 286.85 226.57 686 228.89 -17.0 MolinaHlth MOH ... ... ...dd 93.98 45.43 726 79.09 +3.1 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 2369 75.41 -8.1 MonRE MNR .68 4.5 24 18.45 13.87 422 15.28 -14.2 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 13 24.30 -2.9 Monsanto MON 2.16 1.9 21 124.20 113.27 1984 116.75 Moodys MCO 1.76f 1.1 34 171.68 110.82 784 158.94 +7.7 Moog A MOG/A .25p ... 21 93.93 64.82 89 80.78 -7.0 Moog B MOG/B .25p ... 21 91.71 64.87 0 80.52 -9.3 MorgStan MS 1.16f 2.2 15 59.38 40.43 11255 52.91 +.9 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 51 28.79 -.6 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 37 28.15 -1.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 38 27.04 -2.9 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 27 26.48 -.9 MorgSt pfK MSpK ... ... ... 27.72 25.56 55 26.19 -3.4 MS Asia APF .14e .8 ...q 19.99 14.47 10 18.02 -2.1 MS China CAF 13.33e ... ...q 27.79 19.19 135 23.95 +2.4tMS CushHi MLPY 1.28e 20.5 ...q 8.17 6.16 2 6.24 -11.6 MS EMD MSD .57e 6.1 ...q 10.27 9.31 49 9.34 -6.4 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 300 7.78 +1.0 MSEmMkt MSF .05e .3 ...q 19.86 14.73 19 18.11 +1.2 MS icb ICB .54a 2.9 ...q 19.79 17.76 8 18.69 +1.9 MS India IIF .04e ... ...q 35.14 27.91 69 30.72 -7.3 MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 6 12.00 -2.8 MkVRMB CNY ... ... ...q 49.12 38.72 46.51 +8.1 MkVRupee INR .20p .5 ...q 45.42 39.60 1 44.22 +1.2 MSDLEur URR ... ... ...q 21.49 15.26 20.81 +14.8 MSDSEur DRR ... ... ...q 63.29 44.20 2 46.97 -3.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.67 +.1 MosaicAc n MOSC ... ... ... 9.90 9.49 8 9.75 +.5 Mosaic MOS .10m .4 32 29.51 19.23 4657 23.57 -8.1 MotrlaSolu MSI 2.08 2.0 19 110.29 79.63 868 103.96 +15.1 Movado MOV .52 1.6 20 33.95 20.50 311 33.20 +3.1 Mueller MLI .40 1.5 17 37.57 25.50 182 25.84 -27.1 MuellerWat MWA .20f 1.8 25 12.99 10.54 1170 10.87 -13.2 Mulesft n MULE ... ... ... 44.58 19.40 3138 43.70 +87.9 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 2044 25.37 -18.3 MurphUSA MUSA ... ... 14 89.69 63.79 214 72.00 -10.4 MyersInd MYE .54 2.6 42 22.65 15.40 55 21.00 +7.7 Myomo n MYO ... ... ... 23.20 2.07 482 3.06 -18.4 Myovant n MYOV ... ... ...dd 24.14 9.92 110 20.68 +63.6N -NCI BldSy NCS ... ... 21 21.20 13.05 501 17.40 -9.8 NCR Corp NCR ... ... 27 45.64 29.20 1747 30.89 -9.1 NGL EnPt NGL 1.56 14.6 ...dd 23.19 8.58 402 10.70 -23.8 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.52 36 23.70 -2.9 NL Inds NL ... ... 6 16.05 6.00 66 7.70 -46.0 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 6223 30.27 +6.3 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 140 16.70 -11.4 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 1017 17.20 -9.0 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 4 5.58 +32.5 NTT DOCO DCM ... ... ... 26.14 22.58 206 25.35 +6.6 NVR NVR ... ... 23 3700.00 2028.99 28 2977.89 -15.1 Nabors NBR .24 3.5 ...dd 14.28 5.32 5012 6.85 +.3 NACCO NC 1.09f 3.1 4 92.60 23.80 66 35.05 -6.9 NamTai NTP .28 2.2 50 13.90 6.90 55 12.55 NanoViric NNVC ... ... ...dd 1.64 .80 84 .82 -6.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 180 33.18 +2.3 NatFuGas NFG 1.66 3.2 16 61.20 48.31 591 51.24 -6.7 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 1229 56.69 -3.6 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 345 67.75 -10.1 NHltcre NHC 1.92f 3.2 19 75.70 57.00 24 60.01 -1.5 NOilVarco NOV .20 .6 ...dd 40.33 29.90 2440 35.93 -.2 NatPresto NPK 1.00a 1.1 13 121.40 88.80 48 95.10 -4.4 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 1063 38.98 -9.6 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 7 24.99 -2.2 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.25 -7.3 NatlStor n NSA 1.12 4.4 87 28.55 21.17 461 25.30 -7.2 NtStorAf pfA NSApA ... ... ... 26.30 23.96 15 24.07 -7.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.38 184 18.01 -2.6 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.91 +.7 NatGsSvcs NGS ... ... 69 29.55 22.40 27 23.30 -11.1 NatrlGroc NGVC ... ... 26 11.61 4.79 43 7.15 -19.9 NatRsPt rs NRP 1.80f 6.3 8 37.65 22.81 14 28.50 +9.6 Natuzzi NTZ ... ... ... 3.30 1.41 101 1.65 +3.1 Nautilus NLS ... ... 15 19.80 11.30 389 13.15 -1.5 NavideaBio NAVB ... ... ...dd .68 .31 112 .37 +1.7 NavigCons NCI ... ... 17 24.47 14.62 192 19.07 -1.8 NavigatrH NVGS ... ... ... 14.75 7.00 88 11.40 +15.7 NaviosAcq NNA .08 9.2 ...dd 1.75 .67 552 .87 -21.5 Navios pfG NMpG 2.19 16.0 ... 19.99 12.65 0 13.65 -15.7tNavios NM ... ... ...dd 1.99 .89 656 .89 -25.8 NavMH pfH NMpH 2.16 16.5 ... 18.89 12.71 1 13.07 -19.8tNavMMid NAP 1.69 43.3 ... 12.24 3.92 699 3.90 -59.0 NaviosMar NMM 1.69f 100.6 6 2.62 1.45 1546 1.68 -28.8 Navistar NAV ... ... ...cc 47.73 22.89 598 32.55 -24.1 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 91 77.85 -14.1 Nelnet NNI .64f 1.2 11 59.68 38.72 79 52.24 -4.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 799 6.01 -8.7 Netshoes n NETS ... ... ... 26.96 5.68 153 6.21 -21.4 Netw1Tch NTIP .10 3.8 88 5.00 2.25 34 2.65 +10.4tNBCAInt NBW .74 5.8 ...q 14.61 12.77 24 12.77 -6.1 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 32 11.07 -5.9tNBIntMu NBH .90 6.6 ...q 16.00 13.75 25 13.72 -7.2 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 17 11.59 -4.7 NBRESec NRO .36 7.6 ...q 5.70 4.29 223 4.71 -14.8 NevGCas UWN ... ... 26 2.86 1.87 11 2.31 -13.5 NevroCorp NVRO ... ... ...dd 97.70 65.00 315 86.21 +24.9 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 450 2.26 -7.4 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 87 8.68 -7.7 NewConcEn GBR ... ... 26 2.65 1.16 30 1.29 -17.3 NE Realty NEN 1.00 1.5 2 75.25 65.90 0 68.85 -6.1 NwGold g NGD ... ... ...dd 4.25 2.28 4075 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 141 10.98 -12.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 38 11.97 -4.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 493 39.80 -1.0 NewMedia NEWM 1.48 8.6 25 17.95 11.87 275 17.30 +3.1 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 366 13.15 -3.0 NewOriEd EDU .40e ... 44 108.40 58.47 1394 86.25 -8.2 NewRelic NEWR ... ... ...dd 79.08 36.72 508 72.50 +25.5 NewResid NRZ 2.00 12.0 6 18.43 15.04 3656 16.65 -6.9 NewSenInv SNR 1.04 12.9 15 10.82 6.77 818 8.09 +7.0 NY&Co NWY ... ... ...dd 3.64 1.28 197 3.39 +18.5 NY CmtyB NYCB .68 5.3 14 14.53 11.67 5899 12.95 -.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 19 27.11 -5.2 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 45 49.80 -1.8 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1917 23.45 +26.8 NewellRub NWL .92f 3.6 10 55.08 23.85 6753 25.28 -18.2 NewdExp NFX ... ... 12 37.61 22.72 3359 23.41 -25.8 NewMarket NEU 7.00 1.8 21 483.86 373.59 25 397.72 +.1 NewmtM NEM .56f 1.5 29 42.04 31.42 5363 38.39 +2.3 NewpkRes NR ... ... ...dd 10.20 6.58 757 8.05 -6.4tNexGen g NXE ... ... ... 2.85 1.82 375 1.73 -32.4 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 108 23.09 -8.7 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.84 79 24.66 -11.7 NxtEraLP NEP 1.57f 3.8 14 45.38 31.78 118 40.89 -5.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 51 24.73 -1.0 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 5 24.74 -.9 NextEra76 NEEpK ... ... ... 25.99 23.62 29 24.98 -2.3 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 3 72.36 +4.0 NextEraEn NEE 4.44f 2.7 24 164.41 127.09 3332 162.27 +3.9 NxtEra pfR NEEpR ... ... ... 58.25 50.30 41 57.58 +2.5 NiSource s NI .78 3.3 30 27.76 22.44 3655 23.72 -7.6 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.30 -1.9 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 2530 32.27 -11.3 NikeB s NKE .80 1.2 62 70.25 50.35 7179 65.44 +4.6 NoahHldgs NOAH ... ... 26 55.50 24.63 274 45.63 -1.4 NobilisH n HLTH ... ... ... 2.10 1.10 296 1.70 +25.9 NobleCorp NE .08 2.2 ...dd 6.46 3.14 4191 3.60 -20.4 NobleEngy NBL .40 1.4 30 35.74 22.99 3910 29.36 +.8 NobleMid n NBLX 1.76 ... 11 57.98 41.90 107 45.63 -8.7 NokiaCp NOK .19e 3.5 ... 6.65 4.51 19071 5.43 +16.5 NomadF n NOMD ... ... ... 17.32 10.77 1097 15.78 -6.7 Nomura NMR ... ... ... 6.83 5.28 178 5.77 -.9 Norbord n OSB 1.29 3.7 ... 41.88 27.83 75 35.17 +4.0 NordicAOff NAO .18 16.4 ... 1.60 .80 67 1.10 -8.3 NordicAm NAT .41e 21.8 ...dd 8.68 1.82 1652 1.88 -23.6 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1170 47.90 +1.1 NorkSo NSC 2.88f 2.1 20 157.15 111.07 1838 133.97 -7.5 NortelInv NTL .64e 1.3 ... 51.97 25.54 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 16 5.25 +6.1 NEurO NRT .66e 8.0 10 9.32 5.94 11 8.30 +19.3 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 372 53.16 -11.0 NDynMn g NAK ... ... ... 2.42 .81 900 .90 -49.1 NthnO&G NOG ... ... 23 2.97 .63 2040 1.87 -8.8 NorthropG NOC 4.40f 1.3 36 359.43 235.16 911 344.71 +12.3 NStREur n NRE .60 4.6 ... 14.70 10.08 446 13.09 -2.5 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 160 57.70 -3.3 NorwCruis NCLH ... ... 17 61.48 47.76 5258 52.48 -1.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.25 -15.6 NovaGld g NG ... ... ...dd 5.08 3.35 862 4.31 +9.7 Novartis NVS 2.75e 3.4 16 94.19 72.67 1584 81.25 -3.2 NovoNord NVO .96e 2.0 ... 58.37 33.97 1610 49.12 -8.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 900 9.82 -11.0 NuSkin NUS 1.47f 2.0 35 75.00 52.88 694 73.05 +7.1 Nucor NUE 1.52f 2.6 24 70.48 51.67 2174 59.32 -6.7 Nush EnhYl NUAG ... ... ... 24.87 23.72 13 23.82 -2.5 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 1 31.72 +1.7 NushLCVal NULV ... ... ... 30.70 25.42 0 27.99 -2.1 NushMCGr NUMG ... ... ... 31.52 25.84 1 29.07 -1.0 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.44 -2.7 NushSmCap NUSC ... ... ... 29.93 25.08 7 27.93 -1.8 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 50 24.32 -2.5 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 21.9 19 52.68 19.40 533 20.04 -33.1 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 7 23.07 -7.2 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 3 21.70 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.39 46 23.40 -9.9 NustarGP NSH 2.18 19.3 ... 28.60 10.40 356 11.30 -28.0 Nustar 43 NSS 1.91 7.6 ... 26.39 24.55 21 25.22 +.9 Nutrien n NTR .40p ... ... 54.35 40.41 2085 45.81 -11.7 NuvNYVl2 n NYV ... ... ... 15.50 13.37 7 13.56 -5.4 NuvCr22 n JCO ... ... ... 10.10 9.26 195 9.53 +.4 Nuv Mun21 NHA ... ... ... 10.96 9.29 3 9.35 -1.0 NuvHiInO n NMZ ... ... ... 13.91 12.40 137 12.50 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 24.14 -3.9 Nuv 11-21 n JHB ... ... ... 10.15 9.50 71 9.62 -3.4 NuvCA V2 n NCB ... ... ... 18.40 15.31 4 15.59 -8.3 NvHiInDc19 JHD ... ... ... 10.36 9.72 38 9.84 -1.8 Nuv RE In JRS ... ... ... 11.90 9.39 75 9.70 -13.9 NuvMO Pr NOM ... ... ... 17.58 13.14 4 13.62 -2.4 NuvAllCEn JMLP 1.37 20.0 ...q 11.51 6.79 49 6.86 -19.9 NuvAZ NAZ .80 5.9 ...q 15.43 13.46 6 13.51 -4.5 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 58 20.63 -6.1 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 13 22.06 -4.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 134 13.54 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 479 13.40 -6.4 NCalMunV NCA .47 5.0 ...q 10.70 9.16 59 9.29 -8.8 NuvCASel NXC .63a 4.5 ...q 17.32 13.79 44 13.89 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.57 11.38 388 11.44 -4.0 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.78 48 14.42 -1.2 NvCredStr JQC .62 7.8 ...q 8.92 7.91 380 7.93 -3.5 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 58 11.91 -3.1 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 404 13.03 -7.3 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.1 ...q 19.49 15.43 176 17.51 -7.1 NuEnMLP JMF 1.35 13.8 ...p 14.18 9.65 283 9.80 -14.0 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 50 13.34 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 95 10.86 -3.1 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 56 10.88 -4.6tNvGADiv2 NKG .64a 5.6 ...q 13.55 11.49 135 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 38 16.07 -5.0 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 16 9.82 -.9 NuvHIDec18 JHA ... ... ...q 10.27 9.67 85 9.79 -1.2 NuvEnhMu NVG ... ... ... 15.83 14.06 449 14.43 -6.5 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 184 12.13 -6.4 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 419 12.91 -6.1 NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.36 -4.8 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 12 12.55 -2.5 NMDPI NMY .67a 5.5 ...q 13.27 11.92 31 12.06 -4.1 NvMAP NMT .71a 5.5 ...q 15.00 12.81 9 12.98 -9.0 NMIQI NUM .74 5.9 ...q 14.05 12.55 15 12.64 -4.7 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 17 13.85 -5.8 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 27 23.69 -4.1 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 2 22.55 -5.0tNuvMultM JMM .48 6.7 ...q 7.77 7.09 23 7.17 -5.9 NvMuI NMI .50a 4.2 ...q 13.30 10.77 16 11.73 +1.4 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 471 9.46 -6.6 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 28 15.93 -7.7 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 75 13.04 -4.8 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 70 12.72 -8.0 NNYMV NNY .39a 4.2 ...q 10.65 9.09 26 9.24 -2.7 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 24 12.94 -5.1 NNCPI NNC .59a 4.8 ...q 13.67 12.21 30 12.32 -4.5 NOHQI NUO .80 5.8 ...q 15.46 13.63 23 13.73 -6.2 NvPA NQP .81a 6.5 ...q 13.78 12.36 56 12.53 -4.7 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 87 23.76 -4.0 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 589 9.93 -4.0 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 1136 9.59 -6.0 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 67 16.17 -9.2 NuvEqtP BXMX 1.00 7.6 ...q 14.54 13.00 267 13.13 -7.9 NEqPrmG SPXX 1.04 6.1 ...q 18.85 14.56 100 16.95 -2.1 NvSMM NIM .31a 3.2 ...q 10.55 9.49 38 9.63 -3.3 NSTFI NXP .55a 3.9 ...q 15.16 13.85 30 13.97 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 14 13.48 -3.3 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 20 14.33 -5.7 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 184 6.53 +.3 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 56 16.78 +.9 Nv TA Div JTD 1.23 7.6 ...q 18.44 14.70 41 16.13 -8.2 NvTxATR JTA 1.04 8.0 ...q 14.69 12.03 44 12.88 -7.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 16 13.13 -8.4 NVAPI NPV .65a 5.3 ...q 13.46 12.15 22 12.39 -3.4 NuverEnv n NES ... ... ... 26.50 9.25 1 20.60 +13.3O -OCI Ptrs OCIP .70e 7.7 57 10.20 6.76 16 9.15 +13.7 OFG Bncp OFG .24 2.2 9 12.25 7.80 213 10.70 +13.8 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 23.62 -2.1 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 2 23.04 +4.4 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 7 23.65 +5.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1712 32.33 -1.8 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 321 65.81 -10.2 OaktreeC OAK 3.34e 8.4 11 48.50 39.35 193 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 70 17.11 -1.9 OasisPet OAS ... ... ...dd 15.27 6.69 8590 8.03 -4.5 Obsidian g OBE ... ... ... 1.76 .82 1274 .92 -25.7 OcciPet OXY 3.08 4.9 ...cc 78.09 57.20 10078 63.15 -14.3 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1603 17.92 -15.2 Och-Ziff OZM .87e 32.6 30 3.95 2.15 397 2.67 +6.8 OcwenFn OCN ... ... ...dd 5.69 2.12 994 4.17 +33.2 Oi SA C OIBR/C ... ... ... 9.71 4.76 208 5.43 -3.6 OilStates OIS ... ... ...dd 34.72 20.23 975 25.45 -10.1 Oil-Dri ODC .92f 2.3 20 50.82 33.61 9 39.39 -5.1 OldRepub ORI .78f 3.6 18 22.34 17.92 1333 21.41 +.1 Olin OLN .80 2.7 9 38.84 27.79 2018 29.82 -16.2 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.7 10 35.14 24.90 2949 27.15 -1.4 Omnicom OMC 2.40 3.3 16 86.71 65.32 1854 72.64 -.3 Omnova OMN ... ... 37 11.60 8.10 535 10.95 +9.5 OnAssign ASGN ... ... 30 86.13 44.66 292 81.29 +26.5 OnDeckCap ONDK ... ... ...dd 6.36 3.29 679 5.36 -6.6 OncoCyte n OCX ... ... ... 7.85 1.10 29 1.30 -72.0 OneLibrty OLP 1.80 7.5 13 27.70 21.02 76 23.85 -8.0 OneMain OMF ... ... 14 36.32 22.04 786 29.47 +13.4 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3115 55.63 +4.1 Ooma n OOMA ... ... ...dd 12.75 7.30 60 11.15 -6.7 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 49 49.26 -4.1 Opp RUT n OMFS ... ... ... 26.75 24.71 25.35 -2.9 OppMidCap RWK .59e .7 ...q 64.10 53.65 7 58.00 -4.5 OppSmCap RWJ .59e .9 ...q 73.30 60.34 19 67.29 -3.7 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 37 34.86 -4.7 OpR1000V n OVLU ... ... ... 27.53 25.07 25.42 -4.5 OpR1000L n OVOL ... ... ... 26.19 24.80 24.94 -3.9 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.03 -.8 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 25.71 -1.5 OpIntRev n REFA ... ... ... 30.89 25.65 27.20 -2.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.29 -2.2 Opp Rev n ESGL ... ... ... 33.09 27.62 30.00 -3.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 30.84 -1.7 OppenFin RWW .58e .9 ...q 74.63 57.06 2 66.48 -3.7 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.29 +1.8 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 49 25.55 -4.7 Oracle ORCL .76 1.7 55 53.48 43.60 22156 44.98 -4.9 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 309 16.99 -2.4 OrbitATK OA 1.28 1.0 23 134.59 93.50 194 132.52 +.8 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 786 7.33 -21.0 OrchidsPP TIS 1.40 16.6 13 26.14 8.31 96 8.41 -34.3 OrientPap ONP ... ... 3 2.45 .75 101 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 463 26.20 +2.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 89 6.30 -19.5 Orix IX ... ... ... 100.03 73.70 29 88.44 +4.3 OrmatTc ORA .47 .8 34 70.68 53.45 251 57.16 -10.6 OshRusS n OUSM ... ... ... 27.78 24.76 27 25.75 -4.8 OshIntQ n ONTL ... ... ... 29.06 25.13 5 26.78 -3.1 OshkoshCp OSK .96 1.3 17 100.26 61.74 548 76.24 -16.1 OsiskoGl n OR .20 ... ... 14.39 9.38 637 9.52 -17.6 OutfrontM OUT 1.44 7.7 11 26.87 18.53 2094 18.68 -19.5 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.94 1.67 898 2.57 -6.2 OwensMin OMI 1.04f 6.7 10 34.97 14.26 979 15.53 -17.7 OwensCorn OC .84 1.0 25 96.52 59.26 1658 81.60 -11.2 OwensIll OI ... ... 21 25.90 19.86 997 21.32 -3.8 OwensRM ORM .40 2.9 9 18.72 13.71 40 13.94 -12.9 OxfordInds OXM 1.08 1.4 22 84.32 52.54 220 75.50 +.4P-QPBF Engy PBF 1.20 3.6 10 37.01 18.48 2161 33.23 -6.3tPBF Logist PBFX 1.88f 10.3 9 22.30 18.45 65 18.20 -13.1 PCM Fund PCM .96 8.5 ...q 12.13 10.11 179 11.31 -2.2 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3680 43.24 -3.5 PGT Inc PGTI ... ... 23 19.60 10.05 317 18.30 +8.6 PHH Corp PHH ... ... ...dd 15.00 8.01 249 10.46 +1.6 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 8 50.09 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.83 51.50 199 51.95 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 56 66.65 -3.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.53 -1.2 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 23 99.71 -.6 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 102 104.01 -1.9 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 193 99.56 -.9 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 27 101.82 -3.6 PimShMat MINT .82e .8 ...q 101.87 101.45 1937 101.57 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 9 52.73 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.82 -.1 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 113.80 -6.3 PJT Part n PJT .20 .4 ...dd 50.35 32.61 112 48.93 +7.3 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 155 28.05 -6.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 66 27.94 -1.3 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 24 24.95 -1.6 PNC PNC 3.00 2.0 14 163.59 115.45 1814 149.45 +3.6 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 779 38.30 -5.3 POSCO PKX ... ... ... 93.12 56.48 211 77.31 -1.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 201 7.33 +3.1 PPG s PPG 1.80 1.6 19 122.07 100.45 2003 109.97 -5.9 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/Thursday, March 29, 2018 2 0 1 8 0 3 2 9 m m 0 6 p d f 1 2 8 M a r 1 8 2 3 : 4 6 : 4 3

PAGE 47

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.23 -1.4 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 7163 28.17 -9.0 PQ GrpH n PQG ... ... 28 17.65 12.88 595 13.66 -17.0 PS BusPk PSB 3.40 3.0 29 137.60 107.91 82 113.67 -9.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.69 -2.2 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 7 24.72 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 33 23.08 -6.2 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 16 23.42 -7.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 9 23.81 -5.7 PVH Corp PVH .15 .1 19 157.96 96.85 1815 144.02 +5.0 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 205 27.96 -2.3 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 56 30.46 -2.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 39 30.56 +1.0 PacrCash n GCOW ... ... ... 34.59 29.33 16 30.17 -4.2 PacrTrendp PTEU ... ... ... 33.39 25.50 37 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 1 24.70 -2.1 Pac Cash n CALF ... ... ... 27.16 22.60 2 26.04 -.2 PacDvCsh n ICOW ... ... ... 31.03 25.13 2 28.84 -1.7 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.1 5 2.75 1.36 155 2.06 +6.2 PacDrill rs PACD ... ... ...dd 2.23 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 7 25.51 -9.5 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 24.03 -7.0 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 1 22.28 -9.4 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.94 1 21.54 -10.8 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 2 21.50 -12.8 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 0 20.62 -16.1tPacGE pfH PCGpH 1.12 5.7 ... 29.54 18.99 3 19.74 -14.4 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 5 19.85 -12.0 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 20 131.13 89.73 721 111.18 -7.8 Pagsegur n PAGS ... ... ... 39.00 30.69 3893 37.10 +17.0 PalatinTch PTN ... ... ...dd 1.20 .29 1388 1.05 +22.2 PaloAltNet PANW ... ... ...dd 191.53 107.31 1471 176.90 +22.1 PampaEng PAM ... ... ... 72.98 50.88 170 59.88 -11.0 Pandora P ... ... ...dd 12.13 4.09 10113 4.96 +2.9 PanhO&G PHX .16 .8 96 25.30 17.65 16 19.15 -6.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 32 14.14 7.08 207 13.28 +42.0 ParaGold n PZG ... ... 3 1.83 1.16 32 1.42 +9.2 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1025 14.26 -10.0 Paretem rs TEUM ... ... ...dd 3.59 .50 4695 2.60 +25.6 ParkEl PKE .40 2.4 39 20.46 13.88 97 16.71 -2.0 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 2902 26.79 -6.8 ParkNatl PRK 3.76 3.6 19 116.75 92.42 59 104.24 +.2tParkDrl PKD ... ... ...dd 1.85 .67 1136 .63 -37.4 ParkerHan PH 2.64 1.6 21 212.80 151.17 1084 168.15 -15.7 ParsleyEn PE ... ... 46 33.07 21.12 9799 27.34 -7.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.20 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 6 26.55 -1.1 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 41 27.71 -3.3 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 1 25.83 -1.7 PartyCity n PRTY ... ... 15 17.05 9.50 1194 15.75 +12.9 PaycomSft PAYC ... ... 99 115.48 57.09 1101 105.18 +30.9 PeabodyE n BTU .12p ... ... 41.98 22.58 954 36.48 -7.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 290 10.53 +7.2 Pebblebrk PEB 1.52 4.4 20 39.74 28.47 2067 34.69 -6.7 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 5 24.53 -2.9 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 3 24.98 -3.0 Pedevco rs PED ... ... ... 1.69 .26 72 .30 -6.3 Pembina g PBA 1.50 ... 23 36.99 30.17 562 30.59 -15.5 PengthE g PGH .04 ... ...dd 1.23 .54 244 .62 -21.8 Penney JCP ... ... 8 6.20 2.35 17531 3.05 -3.5 PennaRE PEI .84 8.6 13 15.34 9.20 1172 9.80 -17.6 PenRE pfB PEIpB 1.84 9.1 ... 25.83 20.25 10 20.32 -19.3tPenRE pfC PEIpC 1.80 9.2 ... 27.78 19.53 78 19.51 -24.7 PenRE pfD PEIpD 1.72 8.9 ... 25.83 19.01 42 19.24 -23.4 PennyMFn PFSI ... ... 8 25.20 15.65 188 22.60 +1.1 PennyMac PMT 1.88 10.5 19 18.46 14.87 450 17.85 +11.1 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 6 25.43 +.8 PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.05 -.5 Penske PAG 1.36f 3.2 10 54.83 38.33 651 43.05 -10.0 Pentair PNR 1.38 2.0 21 74.84 59.13 1150 67.89 -3.9 Penumbra n PEN ... ... ...dd 127.40 77.75 306 114.05 +21.2 PerfFood n PFGC ... ... 20 35.25 23.20 732 29.45 -11.0 PerkElm PKI .28 .4 26 84.49 56.21 547 74.87 +2.4 Prmian PBT .56e 5.9 26 10.30 7.80 128 9.45 +6.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 988 82.60 -5.2 PetChina PTR .70e 1.0 ... 82.33 60.69 103 69.84 -.1 PetroArg PZE .07e ... ... 14.80 10.35 8 11.85 -12.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 7187 12.70 +29.2 Petrobras PBR ... ... ... 14.93 7.61 12391 13.76 +33.7tPtroqstE rs PQ ... ... ...dd 2.96 .76 867 .69 -63.5sPfenex PFNX ... ... ...dd 6.49 2.07 173 6.59 +147.7 Pzer PFE 1.28 3.6 14 39.43 31.67 24973 35.30 -2.5 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 25.0 ... 7.99 4.89 137 5.04 -13.8 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 7554 99.79 -5.5 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1093 38.01 +.6 Phillips66 PSX 2.80 3.0 22 107.47 75.14 2399 94.33 -6.7 Phill66LP PSXP 2.71f 5.7 19 56.48 44.40 286 47.21 -9.8 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 72 8.14 2.43 382 4.30 -33.7 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1320 15.42 -13.2 PiedmOfc PDM .84 4.8 8 22.74 16.69 1348 17.68 -9.8 Pier 1 PIR .28 8.9 9 7.45 2.87 1719 3.13 -24.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.04 -2.1 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.18 -2.1 PimEmMkt MFEM ... ... ... 28.32 24.30 21 26.13 -.2 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 90 14.78 -14.4 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 38 8.16 -19.7 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 53 9.66 -7.5 PimcoCp&I PCN 1.35 8.2 ...q 17.95 15.84 74 16.49 -4.1 PimCpOp PTY 1.56a 9.2 ...q 17.22 15.42 356 16.91 +2.7 PimDyCrd PCI 1.97 8.6 ...q 23.45 21.33 521 22.91 +2.1 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.60 286 30.86 +2.7 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.01 84 11.64 -.3 PimIncStr2 PFN .96 9.2 ...q 10.89 9.99 213 10.40 -.3 PimStPls PGP 2.20 16.5 ...q 19.85 12.37 33 13.30 -13.5 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 712 7.55 +1.2 PimIncOpp PKO 2.28a 8.7 ...q 27.27 24.50 80 26.24 +1.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 50 12.43 -4.4 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 135 12.43 -5.7 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 53 11.32 -2.2 PimcoNY PNF .68 5.9 ...q 13.63 11.33 31 11.56 -9.5 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 21 10.74 -10.5 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 33 8.70 -12.3 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 82 9.14 -.4 PinnaclFds PF 1.30 2.4 11 66.67 52.30 1015 53.79 -9.6 PinWst PNW 2.78f 3.5 18 92.42 73.81 975 79.47 -6.7 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 15 14.89 -5.5 PionEnSvc PES ... ... ...dd 4.50 1.60 808 2.50 -18.0 PionFltRt PHD .72 6.2 ...q 12.45 11.27 63 11.63 +1.4 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 68 9.37 -3.5 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 42 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 48 11.22 -5.3 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1951 167.52 -3.1 PiperJaf PJC 1.50f 1.9 13 99.80 52.75 92 80.55 -6.6 PitnyBw PBI .75 6.8 7 16.25 9.50 1105 10.97 -1.9 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 11 24.80 +1.7 PlainsAAP PAA 2.20 10.2 28 31.93 18.38 2065 21.61 +4.7 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1836 21.42 -2.4 PlanetFit n PLNT ... ... 88 40.04 18.32 778 37.02 +6.9 Plantron PLT .60 1.0 19 60.49 41.28 446 57.45 +14.0 PlatfmSpc PAH ... ... 13 14.82 9.11 4775 9.59 -3.3 PlatGpM rs PLG ... ... 1 1.72 .28 202 .30 -1.0sPlayAGS n AGS ... ... ... 22.50 16.66 179 22.48 +21.5 PlyGem PGEM ... ... 16 22.20 14.55 657 21.65 +17.0 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 1 16.80 -9.1 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 6 24.65 -2.0 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 468 112.70 -9.1 PolyMet g PLM ... ... ...dd 1.36 .57 898 .90 +4.7 PolyOne POL .70f 1.7 19 47.48 33.19 266 41.88 -3.7 PortGE POR 1.36 3.4 19 50.11 39.02 726 40.28 -11.6 PostHldg POST ... ... ...cc 89.04 70.66 614 74.35 -6.2 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.16 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.66 -6.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 4 28.24 +3.5 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.57 -1.8 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 12.98 -1.1 PS Consrv PSMC ... ... ... 12.98 12.65 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 5 74.20 -16.4 PwSBMetS BOS ... ... ...q 20.70 15.59 17.90 -9.6 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.11 -13.5 PSBMetDS BOM ... ... ...q 19.70 4.24 7.43 +.1 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.65 +10.9 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1439 16.83 +1.3 PwShCurH DBV ... ... ...q 25.50 21.17 23.40 -1.3 PS Engy DBE ... ... ...q 15.50 10.78 46 15.20 +4.6 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.60 +.3 PS Silver DBS ... ... ...q 28.85 23.50 1 24.90 -4.3 PS Agri DBA ... ... ...q 20.38 18.18 474 18.69 -.4 PS Oil DBO ... ... ...q 11.28 7.40 1888 11.14 +9.8 PS Gold DGL ... ... ...q 43.28 38.49 11 41.98 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 54 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 696 23.63 -1.7 PS USDBear UDN ... ... ...q 23.27 20.63 477 22.82 +2.0 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 20 46.48 +2.3 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 6 37.22 -3.9 PSAerDef PPA .50e .9 ...q 58.97 43.05 81 55.95 +3.8 PwShBio PBE .57e 1.2 ...q 54.28 40.77 16 48.76 +3.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 37 30.76 -11.3 PwSClnEn PBW .07e .3 ...q 26.35 3.92 20 24.44 -3.6 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 4 20.60 -10.0 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 9 31.87 -5.8 PwSLgCG PWB .21e .5 ...q 45.22 33.91 24 42.02 +1.3 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 117 36.04 -7.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 3 44.15 -.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 94.52 -.8 PwShMda PBS .27e .9 ...q 31.86 26.19 34 29.03 +3.3 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 24 44.69 +5.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 29.95 -4.3 PwShNetw PXQ ... ... ...q 52.02 42.34 22 48.86 +5.6 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 43 8.37 -12.3 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.88 19 61.70 -3.8 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 35.35 -5.0 PwSSmGr PXSG .08e .2 ...q 34.90 26.83 6 32.65 +1.6 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 4 28.97 -5.9 PwSSemi PSI .04e .1 ...q 58.15 39.70 84 51.75 +2.5 PwShSoft PSJ .10e .1 ...q 73.27 50.76 20 68.16 +7.3 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 105 29.46 -3.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 18.67 -3.4 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 24.85 -8.1 PSPrivEq PSP .66e 5.5 ...q 13.52 11.57 57 11.99 -3.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 259 18.54 -1.7 PSCleantch PZD .44e 1.0 ...q 45.28 34.96 9 42.31 +.1 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 41.66 -4.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 46.68 -2.2 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.74 1 51.12 -3.6 PS US1K PRF 1.91e 1.8 ...q 120.82 100.57 294 108.92 -4.1 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 36.55 -1.5 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.36 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.42 -2.3 PS USA SC n PBSM ... ... ... 27.66 25.62 27.07 +1.8 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 1 26.83 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.55 -1.7 PS SP Val n SPVM ... ... ... 30.41 24.80 28.09 -2.8 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.74 -.7 PS SC High XSHD ... ... ... 26.03 23.25 1 23.57 -6.3 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.70 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 3 31.07 -.2 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 370 29.91 -2.5 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 12 33.37 -1.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 26 30.18 -3.2 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 230 25.07 -2.3 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.89 213 44.88 -3.0 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 396 44.38 -2.2 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 572 39.19 -7.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 30 26.14 +3.2 PS EMkMom EEMO ... ... ... 22.52 16.27 73 20.46 -.3 PSS&PMom SPMO ... ... ...q 38.04 27.91 0 34.66 +.7 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.57 84 32.78 -2.6 PSS&PVal SPVU ... ... ...q 37.53 27.57 6 33.32 -4.1 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.03 -.4 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 61 23.64 -.8 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 6 24.40 +5.5 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 14 24.88 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 6771 23.08 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2740 46.48 -2.6 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 155 41.68 -1.9 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 48 27.79 +.7 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 50 22.80 -4.6 PSVrdoTF PVI ... ... ...q 26.18 24.80 1 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.30 110 25.68 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.97 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 224 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 869 18.49 -2.4 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1541 14.54 -2.2 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 984 28.06 -5.0 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 6 12.75 -3.0 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 160 23.13 +3.6 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 49 33.66 -2.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 190 44.13 -2.8 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 12 23.57 -2.5 PSAsxJ PAF 1.91e 3.4 ...q 62.67 52.28 4 56.60 -4.0 PSIndia PIN .12e .5 ...q 27.95 22.54 48 24.82 -6.0 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 109 20.80 -3.0 Praxair PX 3.30f 2.3 32 166.95 117.11 1236 142.16 -8.1 PrecDrill PDS .28 ... ...dd 5.09 2.26 1102 2.66 -11.9 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.17 467 14.22 -29.8 Prestige rs PBH ... ... 3 298.15 32.46 307 34.40 -22.5 Pretium g PVG ... ... ... 12.44 6.17 1540 6.58 -42.3 Primerica PRI 1.00f 1.0 13 108.05 70.00 276 96.90 -4.6tPrinEdgAIn YLD .75e ... ...q 42.10 39.77 3 39.95 -3.2 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.68 -1.2 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 3 25.15 -4.2 PrinSpec n PREF ... ... ... 101.70 97.24 0 97.39 -2.9 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 29 16.70 -2.9 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 27 63.45 46.90 138 48.75 -14.7 ProLogis PLD 1.92f 3.1 27 67.53 51.66 2138 62.53 -3.1 ProPetr n PUMP ... ... ... 22.88 10.84 1965 15.53 -23.0 ProShtDow DOG ... ... ...q 18.35 13.89 2244 15.32 +2.5 ProShtMC MYY ... ... ...q 12.84 10.71 30 11.41 +1.8 PrUltDow s DDM .79e .7 ...q 152.41 88.90 401 121.19 -8.3 ProUltMC MVV .11e .1 ...q 136.15 96.32 21 116.05 -5.7 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3866 73.50 +.2 ProUltSP s SSO .40e .4 ...q 125.72 82.48 5549 102.64 -6.2 PrUShCnG SZK ... ... ...q 16.47 12.80 0 15.61 +14.7 ProShtHY SJB ... ... ...q 24.12 22.91 27 23.44 +1.4 ProUShBM SMN ... ... ...q 19.26 11.73 10 14.97 +13.4 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 12 75.98 -9.1 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 2 54.47 -5.1 ProSShOG DDG ... ... ...q 27.58 21.35 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 22 11.76 +1.6 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 49 65.54 -1.8tProUltTl s LTL ... ... ...q 59.70 35.70 1 35.74 -17.2 ProHdgRep HDG ... ... ...q 46.26 43.51 2 44.96 -.8 ProUltEM EET ... ... ...q 114.48 63.06 7 92.71 -1.3 ProRaLS RALS .62e 1.7 ...q 38.87 36.48 4 36.90 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 77 22.70 +5.3 ProShtEafe EFZ ... ... ...q 29.95 23.78 5 25.81 +1.3 ProShtEM EUM ... ... ...q 22.46 16.23 1323 17.67 -1.6 ProUltEafe EFO ... ... ...q 150.78 98.13 5 125.61 -5.3 ProUEurop UPV ... ... ...q 66.95 42.42 2 55.29 -5.7 ProShtBM SBM ... ... ...q 21.23 16.90 1 18.79 +6.3 ProUltSEM EEV ... ... ...q 13.24 6.82 82 7.97 -4.8 ProUltRE s URE ... ... ...q 68.58 50.79 77 57.39 -13.0 ProUltFin s UYG .51e .4 ...q 143.58 92.46 82 120.25 -6.0 ProShtRE REK ... ... ...q 17.94 15.62 5 16.79 +6.1 ProShtChi50 YXI ... ... ...q 24.70 16.42 2 18.63 -3.2 ProUltSem s USD ... ... ...q 162.32 70.60 20 127.40 +4.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.87 -8.9 PrUltTech s ROM ... ... ...q 111.39 58.87 71 88.54 +.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 126.99 -2.6 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 202 32.82 -17.1 ProUltInd s UXI ... ... ...q 83.64 51.23 3 67.65 -7.4 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 6 84.02 -4.8 ProUCnsSv s UCC ... ... ...q 99.90 63.55 2 80.49 -1.2 PrUCnsGd s UGE ... ... ...q 52.04 41.19 1 42.04 -14.2 ProUBasM UYM .15e .2 ...q 82.75 52.33 15 62.15 -16.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 113 76.94 -6.6 PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 104.40 -10.6 ProUltSC s SAA ... ... ...q 108.67 75.95 2 97.92 -2.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1441 81.48 -13.6 ProUlR2K s UWM ... ... ...q 78.13 54.51 186 67.96 -3.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 634 22.83 +4.4 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3308 125.43 -10.5 ProUChin50 XPP ... ... ...q 113.86 54.04 9 83.35 -.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 13 33.84 +7.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 68303 20.67 +102.4 ProVixST rs VIXY ... ... ...q 61.26 21.24 4342 42.15 +82.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 253 45.71 +22.8 PrUCrude rs UCO ... ... ...q 28.52 12.36 2951 27.25 +16.3 PrUltYen rs YCL ... ... ...q 65.77 56.16 18 63.06 +9.8 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 44 27.32 +29.2 PrUltSilv AGQ ... ... ...q 42.81 28.47 143 30.87 -8.8 PrUltShN s KOLD ... ... ...q 52.12 25.64 25 43.84 +10.6 ProUShGld GLL ... ... ...q 80.66 63.12 12 66.88 -3.2 PrSUShAus CROC ... ... ...q 52.60 42.20 3 47.18 +3.2 PrUltShYen YCS ... ... ...q 76.95 64.93 30 67.90 -9.4 ProSUltGold UGL ... ... ...q 44.38 35.62 71 41.55 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 17880 11.29 -91.2 PrUShCrd s SCO ... ... ...q 52.16 19.35 2364 20.12 -18.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 16 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 112 18.15 +4.0 ProUShEuro EUO ... ... ...q 26.84 19.46 207 20.34 -4.1 ProctGam PG 2.76 3.5 21 94.67 75.81 12852 78.84 -14.2 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3399 60.44 +7.3 ProsHldg PRO ... ... ...dd 34.91 21.36 256 32.20 +21.7 ProShtQQQ PSQ ... ... ...q 42.86 31.45 4113 34.81 -2.2 ProShSP rs SH ... ... ...q 34.98 28.14 9218 30.73 +1.8 PrUShSP rs SDS ... ... ...q 55.32 35.66 9904 42.13 +2.6 PrUShDow DXD ... ... ...q 13.18 7.52 3665 9.03 +3.9 PUShtMdC MZZ ... ... ...q 24.72 16.91 4 19.38 +3.4 PUShtQQQ QID ... ... ...q 19.65 10.37 16080 12.65 -5.5 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 585 32.19 -.5 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6928 20.36 +4.4 PUltShtF rs FINZ ... ... ...q 16.27 6.47 4 8.20 +1.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 15.45 +10.4 ProUShL20 TBT ... ... ...q 39.86 32.99 2957 36.69 +8.6 PrShR2K rs RWM ... ... ...q 48.96 40.09 375 42.55 +.7 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 30.60 +1.7 PrUShCnS rs SCC ... ... ...q 31.12 20.44 23.05 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 76 32.65 +11.7 PUShtR2K TWM ... ... ...q 23.63 15.59 1950 17.53 +.4 PrUShtSC SDD ... ... ...q 22.04 14.22 0 15.57 -.2 PUShChi50 FXP ... ... ...q 28.68 12.37 100 15.73 -8.0 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.28 +5.3 PUShtIndl SIJ ... ... ...q 24.80 14.55 2 17.37 +3.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 33 44.80 +14.0 PrShtSmC SBB ... ... ...q 40.04 32.70 0 34.26 -.1 PUPShtMC SMDD ... ... ...q 15.69 8.80 2 10.60 +5.7 PrSh K1 n OILK ... ... ... 23.87 16.51 7 23.40 +8.1 PUShtEur EPV ... ... ...q 44.56 26.83 7 31.60 +2.0 PUShtSPX SPXU ... ... ...q 17.88 9.19 28345 11.66 +2.6 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 7 25.56 -3.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 377 61.50 -4.0 PUltShEafe EFU ... ... ...q 31.74 19.90 0 23.40 +2.6 PrUGMin rs GDXX ... ... ...q 50.96 33.56 12 35.46 -15.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 17 87.97 +12.6 PrSht20yTr TTT ... ... ...q 31.13 25.95 117 27.47 +3.3 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 11 39.92 -6.9 PUltShOG DUG ... ... ...q 53.46 31.48 67 42.29 +14.3 PS MngdF FUT ... ... ... 41.47 39.28 39.72 -1.4 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 35.62 -.6 ProEurDiv EUDV .15p ... ...q 44.13 36.95 7 40.70 -2.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 9 66.62 -.9 ProSPxTch SPXT .23p ... ...q 55.03 46.46 4 50.15 -4.1 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 0 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 65 93.15 -11.6 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 44 76.24 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 803 29.04 +2.6 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 6.41 454 7.51 -18.0 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 24 52.38 -3.9 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 44 53.29 -3.4 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.70 -1.6 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 27.01 +7.1 PrUltShtTc REW ... ... ...q 26.08 12.66 46 15.35 -6.7 PrUShtFn SKF ... ... ...q 30.09 18.61 27 21.30 +1.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 19 9.04 -12.9 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 2 37.13 -2.3 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 3 28.38 +2.3 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 6 59.89 +2.2 ProCdNASh WYDE ... ... ...q 33.74 32.10 1 33.38 +3.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.63 -1.0 ProspBcsh PB 1.44 2.0 18 79.20 55.84 273 71.84 +2.5 Protalix PLX ... ... ...dd 1.40 .48 638 .51 -22.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 126.95 48.70 257 114.40 +11.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 105 25.78 -4.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2332 102.90 -10.5tPrudentl18 PFK .65 2.6 ... 26.17 25.00 5 24.95 -.6 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 11 25.16 -.4 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 18 25.12 -.7 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 145 13.87 -3.7 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 4 26.27 +.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 6 26.02 -.3 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 272 51.65 +1.7 PruShHiY ISD 1.32 9.4 ...q 15.73 14.07 113 14.11 -4.5 PSEG PEG 1.80f 3.6 17 53.28 41.67 2800 49.36 -4.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 1249 202.12 -3.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 7 25.30 +.6 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 11 24.90 -1.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 27 24.09 -3.6 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 2 24.40 -2.4 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 26 26.38 -.8 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 26.00 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 21 23.78 -4.7 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 21 24.14 -3.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 49 23.28 -6.5 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 18 23.66 -5.5 PubSt pfC PSApC ... ... ... 26.45 23.05 23 24.75 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 11 25.15 -2.1 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 12 25.86 -2.5 PulteGrp PHM .36 1.2 17 35.21 21.41 3895 29.08 -12.5 PureStrg n PSTG ... ... ...dd 22.60 9.81 3310 19.38 +22.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 13 8.98 -.4 PMMI PMM .44 6.2 ...q 7.72 6.89 99 7.07 -4.6 PMIIT PIM .31 6.7 ...q 4.89 4.61 108 4.68 -1.9 PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.66 -5.6 PPrIT PPT .31 6.0 ...q 5.68 5.05 384 5.17 -3.0 PzenaInv PZN .41e 3.7 29 13.15 8.25 35 11.09 +3.9 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 529 45.00 +22.1 QEP Res QEP .08 .9 27 13.15 7.02 5409 9.40 -1.8 QIAGEN QGEN ... ... 33 36.34 29.25 913 32.16 +4.0 QTS RltTr QTS 1.64f 4.6 33 61.55 31.58 581 35.90 -33.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 152 25.56 +13.1 QuakerCh KWR 1.42 1.0 29 165.93 127.70 47 145.22 -3.7 QuaCare QCP ... ... ... 20.17 12.25 364 19.55 +41.6 QuanexBld NX .16 .9 23 24.60 16.50 139 17.40 -25.6 QuantaSvc PWR ... ... 23 40.11 30.23 1848 33.87 -13.4 QntmDSS rs QTM ... ... 45 9.20 3.42 284 3.62 -35.7 Qu Insp100 n BIBL ... ... ... 29.74 25.14 74 25.81 -1.1 QnForSm n FFSG ... ... ... 27.15 24.51 9 25.21 -2.2 QnForTcG n FFTG ... ... ... 26.55 24.19 13 24.87 -2.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 46 27.08 -1.0tInspCpBd n IBD ... ... ... 27.94 24.42 440 24.54 -2.7 QuaInsp n ISMD ... ... ... 27.86 23.78 134 25.87 -2.2 QuaInsLg n BLES ... ... ... 30.44 25.28 133 27.82 -2.2 FormInco n FFTI ... ... ... 27.57 24.09 34 24.27 -2.7 FrmHdGr n FFHG ... ... ... 29.49 24.03 8 26.94 -2.2 QuanReal n QXRR ... ... ... 26.19 23.44 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 28.16 +.8 QuanMulT n QXTR ... ... ... 26.83 24.54 25.39 -2.4 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.7 QuanGrw n QXGG ... ... ... 29.10 24.80 27.76 -.1 Qudian n QD ... ... ... 34.91 11.33 2271 11.50 -8.3 QstDiag DGX 1.80 1.8 21 112.97 90.10 1038 99.51 +1.0 QuintEn n QES ... ... ... 10.00 7.47 52 8.96 -.4sQuormHl n QHC ... ... ... 8.40 2.54 1023 9.37 +50.2 QuotientTc QUOT ... ... ...dd 17.85 9.10 684 13.15 +11.9 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 47 22.20 -5.7 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 12 25.09 -.4 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 18 22.95 -3.4 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 8 23.39 -1.5 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 36 20.48 -6.9 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 27 21.60 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.79 -3.7 Qwest57 n CTDD ... ... ... 25.97 20.51 43 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 42 21.42 -4.9R -RAIT pfA RASpA 1.94 18.6 ... 22.00 5.90 20 10.44 -14.1 RAIT pfB RASpB 2.09 19.9 ... 23.77 6.21 18 10.50 -16.6 RAIT pfC RASpC 2.22 20.6 ... 25.39 6.35 1 10.78 -18.6 RAIT Fin RAS .20m 108.1 ...dd 3.22 .17 3813 .19 -50.7 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 18.56 -2.8 RAITFn 19 RFTA 1.78 8.3 ... 25.49 16.60 11 21.41 -4.8 RELX NV s RENX .45e 2.2 ... 23.30 18.45 167 20.66 -10.4 RELX plc s RELX .54e 2.6 ... 24.03 19.65 181 20.75 -12.4 RH RH ... ... 57 109.53 41.52 6127 92.24 +7.0 RLI Corp RLI .84 1.3 28 65.68 50.34 107 63.64 +4.9 RLJ LodgT RLJ 1.32 6.8 11 23.98 18.68 2017 19.50 -11.2tRLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 54 25.26 -6.5tRPC RES .40f 2.3 22 27.07 17.03 2344 17.05 -33.2 RPM RPM 1.28 2.7 18 56.69 46.80 1271 47.41 -9.6sRSP Perm RSPP ... ... ...cc 43.35 28.76 34597 45.00 +10.6 RYB Edu n RYB ... ... ... 31.80 15.50 378 16.36 -3.1 RadianGrp RDN .01 .1 11 23.49 15.58 1483 18.98 -7.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 138 3.95 -14.1 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 1 25.90 +.1 RafaelHl n RFL ... ... ... 8.44 3.05 1040 4.65 -5.1 RLauren RL 2.00 1.8 19 119.33 66.06 771 110.04 +6.1 RamcoG RPT .88 7.1 10 15.00 11.36 757 12.48 -15.3 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 2 52.00 -9.8 RangeRs RRC .08 .6 16 30.30 11.93 7140 14.34 -15.9tRngrEnS n RNGR ... ... ... 15.70 7.62 29 7.90 -14.4 RJamesFn RJF .88f 1.0 18 99.26 71.35 921 87.76 -1.4sRayAdvM RYAM .28 1.3 40 21.56 11.88 2129 21.37 +4.5sRayAdv pfA RYAMpA 2.00 1.3 ... 150.24 95.43 11 149.34 +3.7 Rayonier RYN 1.00 2.8 38 36.31 26.84 883 35.28 +11.5 Raytheon RTN 3.47f 1.6 30 222.82 149.70 2065 211.06 +12.8 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.02 +3.6 RltDvcDiv LEAD ... ... ...q 34.32 27.00 18 31.54 -1.3 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.20 -.2 RealDivG n GARD ... ... ...q 26.84 21.56 24.98 Realogy RLGY .27p 1.0 15 35.18 23.86 2435 27.75 +4.7 RltyInco O 2.53 4.9 29 62.31 47.25 2033 51.76 -9.2 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 212 27.88 -9.9 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 81 167.36 84.16 4534 146.20 +21.7 RedLionH RLH ... ... ...dd 11.70 6.15 31 9.90 +.5 RedwdTr RWT 1.12 7.3 11 17.45 14.29 494 15.31 +3.3 Reeds REED ... ... ... 4.75 1.30 16 1.60 +3.2 RegalBel RBC 1.04 1.5 14 87.50 67.84 400 69.95 -8.7 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1448 59.02 -14.7 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 7 1.29 .16 814 .42 +147.1 RegHlt pfA RHEpA 2.72 32.1 ... 23.32 5.72 3 8.48 +6.0 RegnlMgt RM ... ... 14 35.34 18.91 95 31.36 +19.2 RegionsFn RF .36 2.0 19 20.21 13.00 15875 18.28 +5.8 Regions pfA RFpA 1.59 6.3 ... 26.25 25.23 15 25.38 +.2 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 28 27.58 -3.0 Regis Cp RGS ... ... ...cc 17.13 9.02 124 15.28 -.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 647 154.77 -.7 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 12 28.19 +2.4 ReinsG56 n RZB 1.44 5.5 ... 29.86 26.26 12 26.32 -6.0 RelStlAl RS 2.00f 2.4 18 95.97 68.46 620 83.13 -3.1 RELM RWC .08 2.0 20 5.50 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 68 67.50 43.85 80 60.15 +24.0 RenaisIPO IPO .02e .1 ...q 30.61 22.57 2 28.36 +.5 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.77 +5.7 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 439 138.07 +9.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 10 24.65 -2.0 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.32 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 21 2.51 -5.6 RennFund RCG ... ... ...q 2.20 1.11 3 1.39 -7.4 Renren rs RENN ... ... ...dd 18.70 6.01 229 8.25 -20.6 RepubSvc RSG 1.38 2.1 30 69.40 60.26 2140 65.85 -2.6 ResMed RMD 1.40 1.5 47 104.78 67.04 549 96.25 +13.6 ResolEn rs REN ... ... ... 45.70 23.64 311 33.70 +7.1 ResoluteF RFP ... ... ...dd 12.15 4.10 318 8.00 -27.6 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 8.4 ... 26.00 24.00 26 25.70 +.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 328 9.48 +1.2 RestBrnds QSR .84f 1.5 20 68.89 54.00 2541 55.61 -9.5 RetailProp RPAI .66 5.6 11 14.70 10.94 2904 11.71 -12.9 RetractTc RVP ... ... ...dd 1.48 .54 180 1.01 +48.5 RevGp n REVG .20 1.0 ... 33.15 20.47 692 20.58 -36.7 Revlon REV ... ... ...dd 28.05 15.60 88 20.40 -6.4tRexAmRes REX ... ... 16 107.87 71.56 124 72.10 -12.9 RexahnPh rs RNN ... ... ...dd 7.10 1.42 256 1.54 -23.8 RexfordIR REXR .58 2.0 49 31.71 22.34 752 28.88 -1.0 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 23.75 -7.6 RexfInR pfB REXRpB 1.47 6.2 ... 24.85 22.33 13 23.71 -4.4 Rexnord RXN ... ... 23 31.44 21.85 461 29.28 +12.5 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 30 64.00 +9.4 RiceMidstr RMP 1.13f 6.3 13 26.18 16.87 346 17.80 -17.1 RingCentrl RNG ... ... ...dd 69.60 26.98 1215 61.95 +28.0 RingEngy REI ... ... ...dd 16.09 10.55 593 14.25 +2.5 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 3361 50.20 -5.2 RitchieBr RBA .68 2.2 36 35.17 24.08 449 31.26 +4.4 RiteAid RAD ... ... ... 4.87 1.38 45469 1.67 -15.2 RivrnOpp n RIV 1.68 8.3 ... 21.57 19.10 14 20.33 +1.5 Riv/Doubl n OPP ... ... ... 19.76 17.60 35 17.78 -3.3tRoadrnTrn RRTS ... ... 4 9.75 2.80 587 2.62 -66.0 RobtHalf RHI .96 1.7 22 60.59 42.92 1399 56.83 +2.3 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1078 174.70 -11.0 RockColl COL 1.32 1.0 21 139.63 96.13 720 135.30 -.2 RogCm gs RCI 1.57 ... 13 54.95 43.11 330 44.27 -13.1 Rogers ROG ... ... 33 184.00 80.35 315 117.69 -27.3 Rollins s ROL .56f 1.1 62 53.00 35.82 335 50.47 +8.5 Roper ROP 1.65 .6 31 292.97 204.62 337 276.49 +6.8 RosettaStn RST ... ... ...dd 14.81 8.71 206 12.94 +3.8 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.6 19 17.33 9.02 2435 11.05 -29.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 843 76.32 -6.5 RBScotlnd RBS ... ... ... 8.74 5.66 832 7.36 -3.7 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 29 25.45 RylCarb RCL 2.40 2.1 15 135.65 93.86 1189 116.53 -2.3 RoyDShllB RDS/B 3.76 5.8 98 74.60 53.10 1926 64.80 -5.1 RoyDShllA RDS/A 3.76 6.0 96 72.43 51.08 5245 63.08 -5.4 RoyceGVal RGT .10e ... ... 11.73 8.78 13 10.87 +.5 RoyceMC RMT .63e 6.8 ...q 9.93 8.09 160 9.30 -1.5 Royce RVT 1.20e 7.8 ...q 17.18 13.80 368 15.38 -4.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 671 1.81 -3.2 Rudolph RTEC ... ... 22 30.85 21.00 251 27.35 +14.4 Ryder R 2.08f 2.9 17 90.26 62.52 382 71.17 -15.4 RyersonH RYI ... ... 29 14.65 7.65 187 8.00 -23.1 RymanHP RHP 3.40f 4.4 16 78.91 57.78 475 77.22 +11.9S -S&P Glbl SPGI 2.00f 1.1 31 197.76 127.60 1163 187.28 +10.6 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 1044 103.98 -7.5 SCANA SCG 2.45 6.6 9 71.28 34.76 1793 37.33 -6.2 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.90 -2.0 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 157 23.08 -4.5 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.57 -1.8 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 9 25.63 -.7 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 118 22.60 -5.9 SJW SJW 1.12a 2.1 18 69.29 45.39 68 52.71 -17.4 SK Tlcm SKM ... ... ... 28.97 23.01 785 23.75 -14.9 SLGreen SLG 3.25 3.3 41 109.95 89.46 829 97.99 -2.9 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 6 25.85 +3.1 SM Energy SM .10 .6 ...dd 28.20 12.29 4871 17.45 -21.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 48

Spd LgGl n GLDW ... ... ... 128.81 114.86 120.92 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 7981 238.28 -3.7 SpdrGold GLD ... ... ...q 129.52 114.80 10254 125.73 +1.7 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 18 34.43 -4.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 30 32.78 -7.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 2 88.41 -1.5 SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 35.38 6301 39.78 -2.3 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 4 105.13 +.5 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 0 53.22 -1.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 63.58 -2.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 0 79.56 +1.2 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 56.69 -7.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 3 63.94 -.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 64 108.90 +1.6 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 0 74.01 -1.9 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 4 64.89 +.6 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 8 64.28 -1.1 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 9 68.35 -3.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 14 77.06 -2.3 SpdEMkt s SPEM ... ... ...q 42.47 31.70 202 38.60 +1.2 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 40 34.90 +6.2 SpdrGlbNR GNR .93e 2.0 ...q 52.79 40.56 86 47.58 -3.0 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 197 46.16 -5.6 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 29 51.69 -.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 97 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 282 38.45 -1.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 48.78 -5.8 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 285 39.68 -2.0 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 69 34.94 -1.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 323 31.10 -1.9 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1440 337.08 -2.4 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 146249 259.83 -2.6 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 25 25.75 -2.6 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 1 32.71 -2.7 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 19 37.62 -1.7 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 382 47.40 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.17 3 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 0 73.11 -2.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 352 47.93 -1.5 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 64.31 -2.9 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 4 77.90 -1.9 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 6650 87.01 +2.5 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 1115 90.35 -4.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 82.78 -3.2 SpdrHome XHB .15e .4 ...q 47.20 36.48 2709 40.23 -9.1 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2384 47.43 +.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 17 57.56 -.7 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 466 30.95 +.8 Spd LgCap s SPLG ... ... ...q 33.54 27.37 112 30.51 -2.6 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 561 32.96 -.1 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 438 29.05 -5.3 Spd MidC s SPMD ... ... ...q 35.09 29.56 157 32.71 -1.9 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 35 155.17 -.2 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 20 98.20 -4.5 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 53 87.10 +3.9 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 174 68.65 -1.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 21 230.04 +1.2 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 68 122.39 -2.7 SpdrRs3K s THRK ... ... ...q 35.46 28.96 188 32.36 -2.6 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 324 86.24 -8.0 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 292 29.66 -.7 SpFcStIn n XITK ... ... ... 93.60 62.64 5 86.68 +11.0 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 0 97.86 -4.1 SpdrScored CBND .99 3.1 ...q 32.94 31.20 5 31.48 -2.4 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 48 35.95 +1.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 829 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 21 55.71 +.1 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 26 43.31 -1.7 SpdrBarITB BWZ .01e ... ...q 33.49 29.96 18 32.99 +2.7 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.64 2092 51.15 +1.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 126 27.01 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 315 33.49 -2.1 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 8 25.54 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.02 151 30.17 +1.7 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1008 27.35 -.8 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13493 35.77 -2.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 2158 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.39 43 59.20 +2.9 SPLIntTB s BWX ... ... ...q 29.72 26.52 294 29.40 +3.4 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.67 -5.3 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 67.96 -.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 63 62.60 +1.7 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 8 68.60 +6.5 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.65 4 74.48 +7.2 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 2 25.69 -3.4 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.85 139 85.80 +2.7 SpdAgBd n SPAB ... ... ... 28.84 27.91 318 28.06 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 85 55.59 -1.2sSprBl 1-3b rs BIL ... ... ...q 91.52 91.37 3030 91.53 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 120 34.91 -4.6 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 153 58.76 -1.1 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6004 59.88 +1.8 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 113.42 -1.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 8235 43.87 -2.9 SpdNuBMu s TFI ... ... ...q 49.42 47.65 576 47.99 -2.0 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 87 41.47 -4.7 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 15108 34.26 -7.9 SpNuBST rs SHM ... ... ...q 48.95 47.76 831 47.80 -.2 SpdrGendr SHE ... ... ... 75.63 64.41 5 69.18 -2.4 SpdrOGEq XES .49e 3.5 ...q 20.61 12.90 1303 14.17 -17.3 SpdR1KLVF ONEV ... ... ... 76.79 68.18 0 70.82 -2.4 SpdrMetM XME .24e .7 ...q 39.62 27.86 2775 33.06 -9.1 SpdrR1KMo ONEO ... ... ... 77.42 67.12 11 71.60 -1.5 SpdrR1KYF ONEY ... ... ... 75.25 65.47 6 67.25 -4.0 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 347 35.52 -5.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 9 63.58 -1.9 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 10 89.04 -1.7 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 30 75.06 -2.8 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 10 132.04 -.7 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 17 61.10 -2.0 SpdrSCap n SPSM ... ... ... 31.73 28.11 127 29.60 -6.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 70 19.17 -.6 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 5 88.06 -3.6 SPX Cp SPXC ... ... 13 33.93 21.97 399 31.94 +1.8 SPX Flow n FLOW ... ... 94 54.92 31.10 210 48.71 +2.4 SRC Eng SRCI ... ... 13 10.44 6.19 2225 9.20 +7.9 STMicro STM .40 1.8 24 25.30 14.07 3869 22.15 +1.4 SABESP SBS .39e 3.8 ... 11.96 8.15 2503 10.32 -1.2 SabnR SBR 2.29m 5.4 20 50.00 34.20 7 42.70 -4.3 SachemC n SACH .42 12.1 ... 5.35 3.30 21 3.48 -11.7 SafeBulk SB .04 1.3 ... 4.00 1.76 1086 3.02 -6.5 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 5 23.28 -2.6 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 7 22.95 -2.5 SafegdSci SFE ... ... ...dd 14.40 10.65 44 12.55 +12.1tSafeInco n SAFE .60 3.8 ... 20.00 15.79 197 15.88 -9.8 SagaComm SGA 1.20 3.1 4 52.05 36.10 5 38.60 -4.6 SailptTch n SAIL ... ... ... 23.93 12.82 488 19.98 +37.8 StJoe JOE ... ... 58 20.00 16.45 198 19.30 +6.9 Salesforce CRM ... ... ...cc 128.87 81.55 6486 112.88 +10.4 SalMidMLP SMM 1.30 14.7 ...q 13.73 8.53 76 8.86 -19.6 SallyBty SBH ... ... 10 21.36 14.05 1542 16.35 -12.8 SJuanB SJT .77e 9.5 17 10.54 6.04 347 8.11 -1.6 SanchezEn SN ... ... ...dd 10.21 2.78 2384 3.00 -43.5 SanchzM rs SNMP 1.80 16.5 ...dd 15.65 9.35 32 10.95 -1.4 SandRidge SD ... ... ... 21.90 13.81 290 14.10 -33.1 SandRMiss SDT .22e 29.5 1 1.69 .73 58 .76 -8.0 SandRMs2 SDR .23e 24.0 1 1.59 .74 33 .97 +14.1tSandRdgP PER .50e 27.2 4 3.30 1.90 552 1.85 -9.8 SandstG g SAND ... ... ... 5.64 3.18 901 4.72 -5.4 Sano SNY 1.58e 4.0 ... 50.65 38.14 1833 39.96 -7.1 SantCUSA SC .23e ... 5 19.02 11.12 1733 16.04 -13.9 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 25.96 +1.1 SaratogaI SAR 2.00f 9.7 7 22.99 19.62 8 20.53 -8.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.80 Sasol SSL 1.41e 4.3 ... 38.75 26.92 147 33.02 -3.5 SaulCntr BFS 2.08 4.1 17 65.43 48.11 37 50.96 -17.5 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 1 25.45 +.6 MastThera MSTX/O ... ... ...dd .15 .12 .13 Schlmbrg SLB 2.00 3.2 43 80.89 61.02 7702 63.21 -6.2 SchndrNt n SNDR .24 .9 ... 30.00 17.69 815 25.81 -9.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1949 62.97 -2.4 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1206 62.21 -2.5 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 653 70.54 -.2 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 330 52.21 -4.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 461 52.19 -2.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 316 68.42 -1.9 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 797 28.24 +1.1 Sch 1000 n SCHK ... ... ... 28.14 24.88 100 25.66 -2.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 136 30.64 +3.3 SchIntSmCo FNDC .55e 1.6 ...q 38.22 30.45 112 35.41 -1.5 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 287 29.68 -2.4 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 188 36.84 -2.8 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 283 35.84 -4.3 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 20 35.77 -4.1 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 794 48.42 -5.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1803 33.34 -2.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 239 50.94 -2.1 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 566 38.30 -8.0 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 100 52.47 -1.6 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 194 49.82 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 206 54.80 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.14 128 36.15 -1.3 Schwab SCHW .40f .8 32 58.11 37.16 7475 50.90 -.9 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 21 26.12 -2.8 Schwb pfD SCHWpD ... ... ... 27.90 25.49 18 26.19 -3.0 SchwitMau SWM 1.72 4.4 14 48.06 36.26 192 38.94 -14.2 SciApplic SAIC 1.24 1.7 20 88.49 60.21 252 73.27 -4.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.50 +.2 ScorpBlk rs SALT .02 ... ... 10.14 5.70 443 6.90 -6.8tScorpioTk STNG .04 2.1 ... 4.60 2.00 3283 1.92 -37.0 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 12 23.80 -4.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 24.75 -2.6 Scotts SMG 2.12 2.5 20 110.12 81.48 569 84.69 -20.8 ScrippsEW SSP .05p ... 39 23.75 11.74 608 12.11 -22.5 Sea Ltd n SE ... ... ... 15.73 10.56 1029 10.93 -18.0 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4189.99 -5.0 SeabGld g SA ... ... ... 13.70 9.50 271 10.60 -6.2 SeacorHld CKH ... ... ...dd 51.59 31.90 116 50.39 +9.0 SeacrMar SMHI ... ... ... 22.81 11.66 79 18.32 +56.6 SeadrillLtd SDRL ... ... 1 1.68 .15 1771 .22 -6.5 Seadrill SDLP .40 14.5 ... 4.20 2.61 158 2.76 -24.6 SealAir SEE .64 1.5 21 49.94 40.76 1754 42.22 -14.4 Seaspan SSW .50 7.8 10 7.91 5.02 1003 6.39 -5.3 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 13 24.14 -2.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 16 25.46 -.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 8 23.70 -3.8 Seaspn pfH SSWpH ... ... ... 24.96 20.14 16 23.09 -2.4 Seaspn pfG SSWpG ... ... ... 25.20 21.98 21 23.71 -2.4 Seaspan n SSWA ... ... ... 24.58 23.40 5 23.55 -3.2 SeaWorld SEAS ... ... ...dd 19.23 10.42 944 14.76 +8.8 SelEngS n WTTR ... ... ... 21.96 11.22 316 11.90 -34.8 SelMedHld SEM ... ... 13 19.78 12.90 531 17.80 +.8 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.13 -.2tSemGroup SEMG 1.89f 9.2 ...dd 36.65 20.50 883 20.45 -32.3 SemiMfg SMI ... ... 19 9.14 4.49 390 6.44 -24.8 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1838 110.33 +3.2 Sempra pfA SREpA ... ... ... 104.97 96.15 471 101.76 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 238 27.35 +14.1 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 314 69.46 -5.0 SequansC SQNS ... ... ...dd 4.75 1.44 162 1.68 -12.0 Seritage n SRG 1.00 2.8 ... 50.00 34.07 292 35.78 -11.6 Seritge pfA SRGpA 1.75 8.0 ... 24.52 20.91 26 21.89 -10.1 ServiceCp SCI .68f 1.8 25 40.28 30.12 689 37.57 +.7 ServiceMst SERV ... ... 29 55.36 36.34 880 50.31 -1.9 ServcNow NOW ... ... ...dd 176.56 84.03 3079 159.68 +22.5 Servotr SVT .30e 3.0 ...cc 12.80 8.50 3 9.94 -10.7 ShakeShk n SHAK ... ... 66 47.39 30.12 382 40.82 -5.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 1240 19.23 -15.8tShellMidst SHLX 1.33f 6.5 16 33.34 20.26 639 20.63 -30.8 Sherwin SHW 3.40 .9 29 435.15 306.05 598 385.25 -6.0 ShinhanFn SHG ... ... ... 50.37 40.02 136 42.07 -9.3 ShipFin SFL 1.40 9.9 12 15.98 12.30 512 14.15 -8.7 Shopify n SHOP ... ... ...dd 154.82 67.22 3657 121.60 +20.4 Shutterstk SSTK ... ... 98 52.78 29.85 367 46.93 +9.1 SibanyeG SBGL .14r 3.5 ... 10.59 3.76 2275 4.04 -20.0 SiderurNac SID ... ... ... 3.55 1.76 1899 2.46 +.4 SierraMt n SMTS ... ... ... 3.00 2.13 12 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 2 5.15 -22.6tSignetJwlrs SIG 1.24f 3.2 6 77.94 37.42 2488 38.23 -32.4 Silvrbow n SBOW ... ... ... 33.21 19.89 26 28.62 -3.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 426 2.60 -.8 SimonProp SPG 7.80f 5.0 21 176.17 147.28 2420 155.91 -9.2 Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.41 0 71.61 +.1 SimpsnM SSD .84 1.5 30 61.62 39.82 153 57.00 -.7 SinopcShg SHI ... ... ... 64.43 50.67 26 61.15 +7.3 Siteone n SITE ... ... 58 80.56 46.00 349 73.49 -4.2 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1108 61.57 -7.5 Skechers s SKX ... ... 23 42.73 22.64 1633 38.36 +1.4 Skyline SKY ... ... ... 24.99 5.07 64 21.42 +66.7tSmart&Fnl SFS ... ... 22 13.95 5.50 1045 5.65 -33.9 Smith&N SNN .61e 1.6 67 40.41 30.79 1351 38.45 +9.8 SmithAO s AOS .72f 1.2 34 68.39 49.48 833 62.52 +2.0 Smucker SJM 3.12 2.5 17 134.12 99.57 987 123.30 -.8 SnapInc A n SNAP 3.28 20.6 ... 23.57 11.28 20651 15.95 +9.2 SnapOn SNA 2.84 1.9 15 185.47 140.83 490 147.22 -15.5 SocCapH n IPOA ... ... ... 10.85 9.85 39 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 60 10.55 -.5 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1435 46.90 -21.0 Sogou n SOGO ... ... ... 14.69 8.08 1559 8.20 -29.1 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 484 16.22 -24.2 Solitario XPL ... ... ...dd .91 .45 89 .46 -23.7 SonicAut SAH .24f 1.3 9 22.75 15.95 211 18.15 -1.6 SonocoP SON 1.56 3.3 20 55.77 46.55 632 47.39 -10.8 SonyCp SNE ... ... ... 53.91 31.32 2810 48.08 +7.0 Sothebys BID .40 .8 16 57.95 42.78 561 50.66 -1.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 6 39.36 -3.4 SoJerInd s SJI 1.09 3.9 25 38.40 25.96 519 28.28 -9.4 SthcrssEn SXE ... ... ...dd 4.74 1.44 432 1.56 -7.7 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.19 -3.5 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.50 -5.2 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.51 -6.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.47 -3.7 SouthnCo SO 2.32 5.2 50 53.51 42.38 4792 44.64 -7.2 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 32 26.34 -2.4 SouthCo ef SOJB ... ... ... 26.25 23.71 62 24.59 -4.3 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 157 24.30 -4.5 SthnCopper SCCO .23e .4 44 56.61 32.63 824 52.43 +10.5 SwstAirl LUV .50f .9 10 66.99 49.76 4703 56.25 -14.1 SwtGas SWX 2.08f 3.1 21 86.87 62.54 228 67.62 -16.0 SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.90 -12.9 SwstnEngy SWN ... ... 5 8.94 3.42 12085 4.32 -22.6 SprkNtSE wi LOV ... ... ... 15.40 10.15 14.95 +18.2 Sparton SPA ... ... 19 23.59 16.35 107 17.23 -25.3 SpdFosFr n EFAX ... ... ... 77.82 64.23 4 71.50 -1.9 SpdDbShDu STOT ... ... ... 50.04 47.00 22 48.93 -1.0 SpdEmFos EEMX ... ... ... 76.80 57.86 71.07 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.29 -2.2 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 14 14.59 -1.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.64 -.8 SpectraEP SEP 2.95f 9.0 10 46.47 32.12 767 32.94 -16.7 SpectrmB SPB 1.68 1.9 17 146.09 89.37 314 90.12 -19.8 SpeedM TRK .60 3.3 20 23.47 16.80 23 18.35 -2.8 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.53 +1.8 SpinMedT n FFIU ... ... ... 25.15 24.38 1 24.45 -1.5 Spire SR 2.25f 3.1 20 82.85 60.09 364 71.70 -4.6 SpiritAero SPR .10 ... 18 105.20 51.85 690 82.57 -5.4 SpiritAir SAVE ... ... 11 60.28 30.32 1969 36.99 -17.5 SpiritRltC SRC .72 9.3 12 10.60 6.64 7843 7.76 -9.6 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 35 21.30 -14.3 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 11 23.90 -1.2tSprint S ... ... 3 9.22 4.87 11824 4.86 -17.5 SprottSilv PSLV ... ... ...q 7.04 5.83 1346 6.02 -5.0 SprottGold PHYS ... ... ...q 11.15 9.83 381 10.75 +1.5 SprottPPP SPPP ... ... ... 9.91 7.44 10 8.67 -7.2 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 27506 47.39 +36.7 STAG Indl STAG 1.39 5.8 33 28.95 22.42 820 24.11 -11.8 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.02 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.48 -2.7 StageStrs SSI .20 9.1 ...dd 3.00 1.45 199 2.19 +30.4 SP Matls XLB .98e 1.8 ...q 64.17 51.27 11836 55.87 -7.7 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 10141 80.79 -2.3 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 32309 52.27 -8.1 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 12974 99.89 +1.2 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 18225 66.02 -8.6 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 83910 27.20 -2.5 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 21892 73.22 -3.2 SP Tech XLK .78e 1.2 ...q 71.34 52.33 26772 64.15 +.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 7058 31.09 -5.6 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 23172 50.26 -4.6 StdMotor SMP .84f 1.8 27 54.73 40.56 103 47.14 +5.0 Standex SXI .72f .8 20 110.00 84.30 81 94.60 -7.1 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1183 150.84 -11.1 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 26 25.22 StanBlD un SWP ... ... ... 128.00 105.77 76 114.55 -6.7 Stantec g STN .55f ... 16 29.25 22.25 17 24.25 -13.2 StarGas SGU .44 4.7 15 11.70 8.74 193 9.36 -12.9 Starret SCX .40 5.8 22 10.40 6.75 40 6.85 -20.3 Startek SRT ... ... 70 14.78 8.49 136 9.82 -1.5 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2700 20.80 -2.6 StateStr STT 1.68 1.7 18 114.27 76.95 1411 98.28 +.7 StateSt pfC STTpC ... ... ... 25.55 24.01 21 24.89 -1.2 StateSt pfD STTpD ... ... ... 28.96 26.16 28 27.22 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 21 26.56 -2.1 StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.08 -1.4 Statoil ASA STO .88e 3.8 ... 24.47 16.18 1259 23.27 +8.6tSteelPtrs SPLP .38p ... 8 20.70 17.70 0 17.50 -10.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.32 31 20.35 -3.8 Steelcse SCS .51 3.8 15 18.15 12.50 647 13.60 -10.5 StellusCap SCM 1.36 11.8 9 14.67 11.07 89 11.54 -12.2 Stepan SCL .82 1.0 20 92.97 68.75 74 82.88 +5.0 Steris plc STE 1.24 1.4 23 96.43 69.11 296 91.20 +4.3 SterlingBc STL .28 1.3 15 26.50 21.00 2539 22.35 -9.1 SterlBc pfA STLpA ... ... ... 26.74 25.65 4 26.12 -.8 StewInfo STC 1.20 2.7 30 48.03 34.48 495 43.96 +3.9 StifelFin SF .40 .7 18 68.76 41.93 452 57.80 -3.0 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.42 -2.4 Stif 47 ef SFB ... ... ... 26.20 23.25 58 24.70 -.9 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 163 35.28 +9.7 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 51 15.73 -1.1 StonHEmM EDI 1.81 12.2 ...q 16.79 13.37 36 14.84 -4.7 StoneMor STON 1.32 20.6 ...dd 10.15 4.61 41 6.40 -2.4 Stonerdg SRI ... ... 19 30.34 14.16 278 27.04 +18.3 StoreCap STOR 1.24 5.0 22 26.58 19.65 1611 24.77 -4.9 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.61 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.25 22.50 -1.9 StratGS33 GJS .32 1.5 ... 21.44 18.41 21.44 +5.9 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.62 -1.0 StratPG34 GJR .27 1.2 ... 22.60 20.70 22.22 +.9 StratUSM GJH .64 6.7 ... 10.36 9.37 1 9.61 -4.4 StratWMT GJO .22 1.0 ... 22.50 21.61 22.06 -.9 Stryker SYK 1.88 1.2 27 170.00 129.82 822 157.97 +2.0 SturmRug RGR .92 1.8 17 68.80 43.00 217 50.20 -10.1 SubPpne SPH 2.40 10.9 31 27.27 21.87 142 21.92 -9.5 SumitMitsu SMFG ... ... ... 9.67 6.93 1798 8.47 -2.5 SummitHtl INN .72f 5.3 13 19.39 12.77 1088 13.61 -10.6 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 1 24.60 -3.5tSumHP pfE INNpE ... ... ... 26.25 22.86 27 23.99 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.39 1651 29.72 -5.5 SummitMP SMLP 2.30 17.2 56 24.75 13.30 341 13.40 -34.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 79.41 444 91.05 -1.9 SunLfFn g SLF 1.74 ... ... 44.50 32.22 968 40.59 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 612 10.55 -12.0 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 166 17.70 +1.4 Suncor g SU 1.44f ... ... 38.39 27.96 3727 33.93 -7.6tSunlOnl n STG ... ... ... 14.08 10.02 2818 9.57 -13.8 SunLink SSY ... ... ...dd 2.08 1.27 4 1.36 -14.5 SunocoLP SUN 3.30 12.9 75 33.11 23.71 242 25.63 -9.8 SunstnHtl SHO .20 1.3 17 17.46 14.09 3914 15.20 -8.0tSunstHt pfE SHOpE ... ... ... 27.22 25.13 4 25.01 -4.2 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.82 -4.0 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2774 66.56 +3.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 3 24.24 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 21 1.68 +14.3 SupEnrgy SPN .32 3.9 ...dd 15.25 7.66 3632 8.26 -14.2tSuperiorInd SUP .36 2.7 21 25.40 13.75 302 13.50 -9.1 Supvalu rs SVU ... ... 4 31.29 13.60 936 15.45 -28.5 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 54 14.65 -3.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.27 -1.5 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.18 +2.5 SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.53 +5.6 SwRCmETR RJN ... ... ... 3.72 2.05 1 2.94 +5.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.53 -4.5 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 75 6.11 +1.8 SwERCmTR RJI ... ... ... 5.66 4.64 97 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.47 14 12.34 -3.3 Switch n SWCH .14p ... ... 20.45 13.34 894 15.45 -15.1 Synchrony SYF .60 1.8 13 40.59 26.01 8174 33.11 -14.2 Synnex SNX 1.40f 1.2 13 141.94 101.48 157 114.44 -15.8 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 3 26.01 -.4 SynovusFn SNV 1.00f 2.0 19 53.14 39.07 1014 49.36 +3.0 SynthBiol SYN ... ... ...dd 1.05 .28 688 .32 -37.0 Sysco SYY 1.44 2.4 24 64.27 48.85 3276 59.37 -2.2 Systemax SYX .22f .8 27 34.91 11.12 75 28.50 -14.3T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 4214 36.88 +24.1 TC PpLn TCP 4.00 11.5 11 61.74 33.38 376 34.65 -34.7 TCF Fncl TCF .60f 2.7 20 23.80 14.58 2427 22.48 +9.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 14 25.01 -2.8 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 90 5.52 -6.0 TE Connect TEL 1.60 1.7 27 108.23 71.93 1567 96.34 +1.4 THL Crd21 TCRX ... ... ... 25.94 25.07 9 25.13 -.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.49 -1.7 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 31 17.04 +1.1 TIM Part TSU .28e 1.3 ... 22.73 13.63 704 20.94 +8.4 TJX TJX 1.25f 1.5 20 84.79 66.44 3056 80.69 +5.5 TPG Pace n TPGE ... ... ... 10.30 9.67 436 10.09 +3.6 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 254 19.87 +4.3 TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 353 17.66 -10.8 TableauA DATA ... ... ...dd 87.60 49.24 749 79.20 +14.5 TahoeRes TAHO .24 5.3 ... 9.68 3.76 2570 4.56 -4.8 TailorBr TLRD .72 2.9 14 26.03 9.40 573 24.98 +14.4 Taiwan TWN ... ... ...q 22.25 18.16 30 20.87 TaiwSemi TSM .73e 1.7 9 46.57 31.49 8563 42.69 +7.7tTakung n TKAT ... ... ... 8.09 2.01 2 2.11 -16.1 TallgEGP n TEGP 1.95f 10.6 ...dd 29.50 17.14 1408 18.31 -28.9 TallgrsEn TEP 3.90f 10.4 10 54.21 34.37 876 37.52 -18.2 TangerFac SKT 1.37 6.0 11 33.68 21.14 1777 22.75 -14.2 TanzRy g TRX ... ... ... .59 .24 111 .37 +33.1 Tapestry TPR 1.35 2.6 33 53.57 38.47 2439 52.51 +18.7 TargaRes TRGP 3.64 8.3 ... 60.62 39.59 4265 43.74 -9.7 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 13 26.96 +1.8 Target TGT 2.48 3.6 13 78.70 48.56 8052 69.18 +6.0 TaroPhrm TARO ... ... 10 128.46 93.01 109 98.65 -5.8 Taseko TGB ... ... ... 2.46 1.00 729 1.12 -51.9 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1095 25.42 -23.1 Taubmn TCO 2.62f 4.5 20 67.19 44.78 685 57.79 -11.7 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.34 95 24.50 -2.5 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 5 23.83 -5.5 TaylorMH TMHC ... ... 16 28.42 19.68 720 22.87 -6.5 Team TISI ... ... ...dd 30.20 10.45 800 13.20 -11.4 Technip FTI .13 ... 16 35.00 24.53 2810 28.69 -8.4 TeckRes g TECK .16e ... ... 30.80 14.56 2836 24.58 -6.1 Teekay TK .22 2.8 ...dd 10.90 5.14 590 7.94 -14.8 TeekLNG TGP .56 3.1 ... 21.65 14.05 116 17.80 -11.7 TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.36 20 24.73 -2.1 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 455 2.29 -3.0 TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 5 21.54 -6.7 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 4 23.59 -5.1 TeekayTnk TNK .21 17.6 ... 2.20 1.08 626 1.19 -15.0 Tegna TGNA .28 2.5 6 16.82 11.14 2274 11.36 -19.3 TejonRnch TRC ... ... ...cc 24.58 18.59 55 23.19 +11.7 TeklaHlth HQH 1.92e 9.0 ...q 26.37 21.20 88 21.40 -5.1 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.03 113 16.27 -7.1 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.26 43 19.09 -2.8 TeklaWH n THW 1.40 11.0 ...q 15.39 12.58 119 12.71 -6.6 TelInstEl TIK ... ... 34 6.35 2.10 12 2.40 -7.7 Teladoc n TDOC ... ... ... 44.65 22.73 1109 39.15 +12.3tTelaria n TLRA ... ... ...dd 5.30 3.44 129 3.61 -10.4 TlcmArg TEO .71e 2.3 ... 40.19 21.80 122 31.09 -15.1 TelItalia TI ... ... ... 10.83 7.57 104 9.57 +10.9 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 5 8.26 +14.6 Teledyne TDY ... ... 29 201.40 121.58 217 183.59 +1.3 Teleex TFX 1.36 .5 31 288.78 191.04 330 253.10 +1.7 TelefBrasil VIV .64e 4.3 17 17.33 13.06 1043 14.83 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 984 9.78 +1.0 TelData TDS .64f 2.3 9 29.87 23.54 676 27.95 +.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.04 -2.0 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 5 24.50 -1.6 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 3 25.21 -.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.26 -.2 Telus gs TU 2.02 ... ... 38.50 32.06 497 34.80 -8.1 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 75 21.92 +1.9 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 103 16.00 -2.5 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 155 11.29 +1.1 TmpGlb GIM .30 4.7 ...q 6.77 6.29 247 6.35 -1.7 TempurSly TPX ... ... 12 68.05 39.57 638 44.68 -28.7 Tenaris TS .69e 2.1 ... 37.56 25.91 1504 33.56 +5.3 TenetHlth THC ... ... ...dd 25.24 12.25 2343 23.83 +57.2 Tengsco TGC ... ... ...dd 1.56 .39 83 .69 -13.8 Tennant TNC .84 1.2 38 76.80 59.00 62 67.85 -6.6 Tenneco TEN 1.00 1.9 8 65.59 50.73 405 53.32 -8.9 TVA 28 TVC .96 3.8 ... 25.97 24.83 10 25.02 -.3 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.01 Teradata TDC ... ... 23 42.84 27.05 1486 38.75 +.8 Teradyn TER .36f .8 34 50.68 29.68 1837 44.83 +7.1 Terex TEX .40f 1.1 32 50.17 30.25 1345 36.63 -24.0 Ternium TX 1.00e 3.2 10 39.48 22.78 230 31.41 -.6 TerraNitro TNH 5.15e 6.1 10 98.29 75.20 25 83.95 +5.2 TerrenoRlt TRNO .88 2.5 28 38.54 27.81 163 34.56 -1.4 TetraTech TTI ... ... ...dd 4.54 1.85 863 3.69 -13.6 TeucrCorn CORN ... ... ...q 20.05 16.53 30 17.32 +3.3tTeucrSug CANE ... ... ...q 12.04 8.30 43 8.27 -15.4 TeucrWht WEAT ... ... ...q 8.43 5.80 107 6.13 +2.2 TeucrSoyb SOYB ... ... ...q 19.64 17.27 14 18.60 +4.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.83 +3.3 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8527 17.04 -10.1 TexPacLd TPL .29f .1 87 569.99 275.65 23 498.81 +11.7 Textainer TGH .96 5.7 ...dd 26.50 9.60 184 16.85 -21.6 Textron TXT .08 .1 47 62.19 45.00 1756 57.60 +1.8 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1402 205.92 +8.4 Thermon THR ... ... 45 26.50 15.74 62 22.25 -6.0 ThirdPtRe TPRE ... ... 7 17.10 11.46 480 14.00 -4.4tThomsonR TRI 1.38 3.6 16 48.61 38.42 972 38.53 -11.6 Thor Inds THO 1.48 1.3 14 161.48 87.96 579 112.39 -25.4 3D Sys DDD ... ... 45 23.70 7.92 1601 11.30 +30.8 3M Co MMM 5.44f 2.5 27 259.77 188.62 2523 216.54 -8.0 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 111 28.89 +18.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 183 18.82 -7.7 Tiffany TIF 2.00 2.0 33 111.44 84.15 1982 98.03 -5.7 Tillys TLYS ... ... 27 16.57 8.02 136 11.33 -23.2 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5812 94.20 +3.0 Timken TKR 1.08 2.4 18 55.65 41.85 1194 45.40 -7.6 TimknSteel TMST ... ... ...dd 20.80 12.48 323 14.67 -3.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 273 12.41 -3.6 TollBros TOL .44f 1.0 13 52.73 34.99 1972 42.67 -11.1 Tompkins TMP 1.92f 2.5 22 90.50 71.27 31 76.25 -6.3 TootsieR TR .36b 1.2 27 38.30 28.50 86 29.15 -17.5 TopBuild n BLD ... ... 33 82.26 45.89 295 76.58 +1.1 Torchmark TMK .64f .8 7 93.60 73.99 651 83.70 -7.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 7 26.21 -2.1 Toro Co s TTC .70 1.2 25 73.86 58.39 484 60.46 -7.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 2073 56.10 -4.2 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 18 20.49 -12.3 TortWat n TBLU ... ... ... 30.84 24.91 0 28.63 -3.9 TortEnInd NDP 1.75 15.8 ...q 16.81 10.70 65 11.05 -16.8 TortEnInf TYG 2.62 10.7 ...q 35.36 24.24 193 24.60 -15.4 TortMLP NTG 1.69 10.7 ...q 21.09 14.91 280 15.75 -10.3tTortPplE TTP 1.63m 10.3 ...q 21.87 15.68 29 15.77 -16.1 TortPw&E TPZ 1.65 9.2 ...q 23.38 17.51 68 17.88 -13.2 Total SA TOT 2.71e 4.8 ... 59.57 48.15 2095 56.20 +1.7 TotalSys TSS .52f .6 25 90.74 51.88 1184 84.85 +7.3 TowerIntl TOWR .48 1.8 12 33.65 21.00 77 26.70 -12.6 TownsqMda TSQ .07p ... 11 12.24 6.28 87 7.99 +4.0 Toyota TM ... ... ... 140.99 103.62 348 129.37 +1.7tTrCda g TRP 2.76 6.9 15 51.85 40.22 1581 40.25 -17.2 TransEntx TRXC ... ... ...dd 5.00 .45 1256 1.60 -17.1 TransUn n TRU ... ... 41 61.42 37.64 1226 56.52 +2.8 Trnsalta g TAC .23 ... ... 6.60 5.00 22 5.35 -10.1 TrnsatlPet TAT ... ... ...dd 2.18 .58 68 1.30 -6.5 TrnsRty TCI .20p ... ...dd 46.00 16.50 4 39.53 +26.2 TransDigm TDG 24.00 ... 21 321.38 217.41 498 300.79 +9.5 TrnsMont TLP 3.08 8.6 15 47.45 33.98 18 35.65 -9.6 Transocn RIG ... ... ...dd 13.04 7.20 11082 9.76 -8.6 TrGasSur TGS ... ... ... 24.22 14.10 218 20.16 -9.3 Travelers TRV 2.88f 2.1 19 150.55 113.76 1788 138.79 +2.3 Travelport TVPT .30 1.9 ... 17.07 11.38 1748 16.16 +23.6 TrecoraRs TREC ... ... 18 14.30 10.13 28 13.35 -1.1 Tredgar TG .44 2.6 23 20.65 14.65 75 17.25 -10.2 TreeHseF THS ... ... 12 90.42 36.35 698 38.11 -22.9 Trex TREX ... ... 33 120.40 61.57 124 106.30 -1.9 TriPointe TPH ... ... 13 19.55 12.01 1408 16.05 -10.4 TriContl TY 1.07e 4.1 ...q 28.32 22.63 63 26.02 -3.4 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 51.00 +1.2 TrianglCap TCAP 1.20 10.8 ... 19.15 8.91 344 11.09 +16.9 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.13 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.07 -.5 TribMda A TRCO 1.00 2.5 78 43.71 36.18 149 40.63 -4.3 TrilogyMtl TMQ ... ... ...dd 1.64 .50 126 1.26 +15.6 TrimShrk n TTAC ... ... ... 36.45 27.90 15 33.89 +.5 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.60 -2.1 TriNetGrp TNET ... ... 33 49.00 27.27 274 45.57 +2.8 Trinity TRN .52 1.6 7 38.25 25.05 1260 32.22 -14.0 TrinityPlce TPHS ... ... ... 7.71 5.86 9 6.52 -6.2 Trinseo SA TSE 1.44 2.0 9 85.35 57.70 379 73.40 +1.1 TrioTch TRT ... ... 18 8.47 4.02 13 5.79 -17.4 TriplePtV TPVG 1.44 12.2 7 14.41 11.12 56 11.81 -6.9 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.22 -2.6 Triple-S GTS ... ... 24 29.43 15.05 111 25.99 +4.6 TritonInt n TRTN 1.80 6.1 ... 43.85 24.85 587 29.53 -21.1 TriumphGp TGI .16 .6 5 34.80 19.65 795 25.35 -6.8 Tronox TROX .18 1.0 43 28.40 12.88 2045 17.99 -12.3 TrueBlue TBI ... ... 16 29.50 19.30 277 25.90 -5.8 Tsakos TNP .20 6.1 ... 5.27 3.11 492 3.30 -15.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.22 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.45 -.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.05 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.14 740 47.28 -24.6 Turkcell TKC ... ... ... 11.29 7.79 313 9.15 -10.3 TurnPtBr n TPB .16 .8 ... 22.99 14.45 164 19.49 -7.8 TurqHillRs TRQ ... ... 27 3.59 2.44 5011 3.02 -12.0 TutorPerini TPC ... ... 11 32.70 20.20 513 21.25 -16.2 22ndCentry XXII ... ... ...dd 4.44 1.13 4154 2.21 -21.1 Twilio n TWLO ... ... ... 42.54 22.80 3371 37.43 +58.6 Twitter TWTR ... ... ...dd 36.80 14.12 47818 28.45 +18.5 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 12 26.01 -4.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 44 24.91 -5.1 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 2560 15.63 -3.9 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 58 23.84 -4.9 TylerTech TYL ... ... 48 214.33 152.00 286 206.27 +16.5 Tyson TSN 1.20 1.6 14 84.65 57.20 2116 72.93 -10.0U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 13 27.80 +18.1 UBS 3xInvC WTID ... ... ... 49.24 10.50 40 11.09 -27.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 49

VelDlyIn n EXIV ... ... ... 61.00 24.65 14 30.48 -37.0 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 2 225.38 -.8 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 4 77.62 -9.2 UBS Grp UBS .80f 4.5 ... 20.89 15.10 2873 17.59 -4.4 UDR UDR 1.29f 3.6 22 40.71 32.88 1689 35.60 -7.6 UGI Corp UGI 1.00 2.3 10 52.00 42.51 1528 44.18 -5.9 UMH Prop UMH .72 5.4 26 17.90 11.38 179 13.44 -9.8 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 26.49 -3.0 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 2 25.00 -7.9 UQM Tech UQM ... ... ...dd 1.79 .45 194 1.30 -6.5 US FdsHl n USFD ... ... 25 35.10 25.43 2554 32.94 +3.2 US Geoth rs HTM ... ... ...cc 5.42 3.11 224 5.38 +55.9 USPhysTh USPH .92f 1.1 43 87.50 56.50 34 81.95 +13.5 US Silica SLCA .25 1.0 71 50.39 24.15 2262 25.39 -22.0 USA Cmp USAC 2.10 12.6 ...cc 19.33 14.30 146 16.61 +.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 50.49 -2.9 Usaa SCVal USVM ... ... ... 53.15 47.00 6 49.79 -1.9 USAA IntlVl UIVM ... ... ... 55.54 49.30 6 50.71 -1.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 8 51.21 -.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.55 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 5 48.93 -2.5sUSANA s USNA ... ... 22 84.45 52.55 80 85.25 +15.1 USCF Oil n USOU ... ... ... 59.13 22.66 1 53.26 +23.9 USCF ShOil USOD ... ... ... 26.29 7.82 3 8.61 -23.9 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5tUSCF shpen BUYN ... ... ... 27.42 24.31 0 23.58 -9.0 USD Ptrs USDP 1.40f 13.9 ... 14.75 9.00 30 10.05 -10.7 USG USG ... ... 22 41.18 25.60 2676 40.38 +4.7tUltrapar UGP .55e 2.6 ... 26.48 20.74 812 21.01 -7.6 UndrArm s UAA ... ... 28 23.46 11.40 4743 16.33 +13.2 UnAr C wi UA ... ... ... 21.81 10.36 2414 14.19 +6.5 Uni UFI ... ... 17 39.21 26.38 41 36.37 +1.4 UniFirst UNF .15 .1 30 176.15 133.45 144 159.65 -3.2 UnilevNV UN 1.43e 2.6 ... 61.62 49.27 2293 55.81 -.9 Unilever UL 1.48e 2.7 ... 60.13 48.91 1959 55.10 -.4 UnionAc un LTN/U ... ... ... 10.25 10.00 10.24 +2.0 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3771 130.76 -2.5 UniqueF n UFAB .60 7.2 10 12.21 7.05 22 8.28 +11.6 Unisys UIS ... ... ...dd 14.15 6.90 1113 10.50 +28.8 Unit UNT ... ... 9 26.82 15.29 817 16.32 -25.8 UtdContl UAL ... ... 10 83.04 56.51 3062 67.91 +.8 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1875 2.59 +8.4 UPS B UPS 3.64f 3.5 17 135.53 101.45 3812 102.68 -13.8 UtdRentals URI ... ... 10 190.74 100.62 1809 169.11 -1.6 USNatGas UNL ... ... ...q 11.27 8.54 4 9.19 +.1 US12MoOil USL ... ... ...q 22.92 15.45 24 22.55 +7.8 USAntimny UAMY ... ... ... .52 .20 30 .26 -19.4 US Bancrp USB 1.20 2.4 14 58.50 49.15 7711 50.07 -6.6 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 1 920.00 +3.6 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 37 23.10 +2.3 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 79 27.71 -1.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 32 25.17 -.4 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 150 19.02 +5.1 US Cellular USM ... ... 53 41.41 32.06 155 40.15 +6.7 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 5 25.50 +1.0 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 19 25.70 -.1 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 18 25.85 -.3 USCmdtyFd USCI ... ... ...q 43.89 36.98 79 42.55 USDslHtOil UHN ... ... ...q 20.04 12.90 1 18.96 -2.0 US GasFd UGA ... ... ...q 34.33 22.30 7 32.31 +1.4 USCoppFd CPER ... ... ...q 21.26 16.00 1 19.12 -9.2 USAgriFd USAG ... ... ...q 18.00 15.87 0 16.53 +.1 US NGas rs UNG ... ... ...q 31.72 20.40 1560 22.30 US OilFd USO ... ... ...q 13.30 8.65 18979 13.04 +8.6 US ShrtOil DNO ... ... ...q 81.00 51.00 5 51.96 -8.5 USSteel X .20 .6 20 47.64 18.55 9119 33.54 -4.7 UtdTech UTX 2.80 2.2 22 139.24 109.10 3122 124.45 -2.4 UtdhlthGp UNH 3.00 1.4 22 250.79 164.25 3178 218.50 -.9 UNITIL UTL 1.46f 3.1 25 52.84 40.92 45 46.82 +2.6 Univar n UNVR ... ... ...cc 32.53 25.79 797 27.39 -11.5 UnvslCp UVV 2.20 4.6 36 75.70 45.95 344 47.70 -9.1 UnvHR UHT 2.64 4.3 36 84.90 53.00 45 60.73 -19.1 UnivHlthS UHS .40 .3 16 128.15 95.26 633 121.38 +7.1 Univ Insur UVE .69a 2.2 11 33.20 15.08 169 31.70 +15.9 UnvSecInst UUU ... ... ...dd 3.25 1.15 2 1.30 -23.5 UnivTInst UTI .08 2.8 ...dd 3.87 2.21 393 2.89 +20.4 UnumGrp UNM .92 1.9 2 58.73 43.55 1740 47.29 -13.8 Ur-Energy URG ... ... ... .79 .50 135 .58 -15.2 UraniumEn UEC ... ... ...dd 2.00 .96 1050 1.26 -28.8 UrbnEdg n UE .88 4.1 25 27.70 20.10 723 21.50 -15.7 UrstdBid UBP 1.06f 6.1 17 18.92 15.36 6 17.30 +2.1 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 96 19.72 -9.3 UrsBid pfG UBPpG 1.69 6.7 ... 26.60 25.12 1 25.35 -3.6 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 2 24.67 -5.7V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2118 73.67 -.4tVICI Pr n VICI ... ... ... 21.33 18.27 4880 18.27 -12.5 VOC EnTr VOC .47e 11.7 9 6.66 3.15 39 4.02 -32.1 VaalcoE EGY ... ... ... 1.17 .68 231 .88 +26.0 VailRsrt MTN 5.88 2.6 47 237.77 186.44 242 223.73 +5.3 Vale SA VALE .29e 2.3 ... 14.67 7.47 37067 12.45 +1.8 ValeantPh VRX ... ... 4 24.43 8.31 6285 15.47 -25.6 ValeroE VLO 3.20f 3.5 24 99.95 60.69 3863 90.28 -1.8 ValeroEPt VLP 2.03f 5.9 12 48.90 33.25 121 34.41 -22.7 Valhi VHI .08 1.3 54 7.28 2.13 142 5.95 -3.6 Validus VR 1.52 2.3 15 67.79 41.15 706 67.48 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.60 -1.2 Validus pfB VRpB ... ... ... 26.23 24.15 12 25.24 -1.5 VlyNBcp VLY .44 3.5 22 13.38 10.61 2506 12.47 +11.1 VlyNB wt18 VLY/WS ... ... ... .34 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 3 27.85 +.4 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.84 -2.3 Valmont VMI 1.50 1.0 21 176.35 140.10 68 143.05 -13.7 Valvoline n VVV .30 1.4 ... 25.63 20.99 1045 21.84 -12.8 VanEMGold OUNZ ... ... ...q 13.44 11.93 21 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 57386 21.66 -6.8 VnE LgFl n LFEQ ... ... ... 28.49 24.98 317 25.80 -1.9 VanE Grn n GRNB ... ... ... 27.50 24.94 2 27.12 +.5 VnEkSteel SLX .40e .9 ...q 51.91 35.03 23 44.25 -3.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.89 3 20.71 -11.3 VanE Env EVX .53e .6 ...q 91.16 75.80 84.87 -2.3 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.94 -2.7 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.94 48 24.04 -1.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 560 31.00 -.6 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.99 +5.6 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 17 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8013 22.15 +4.4 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 39 16.13 -2.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 65 19.11 -2.8 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.83 408 28.98 -3.2 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.34 25 25.41 -.9 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 22 22.86 -5.0 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 7 25.00 -6.1 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 3 21.94 +.5 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 128 25.26 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2375 19.48 +2.6 VanEAltEn GEX 1.07e 1.8 ...q 64.75 54.89 3 59.51 -2.7 VEckMun PRB .15e .6 ...q 24.71 24.22 1 24.31 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 190 17.25 +.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 42 19.77 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 387 23.52 -2.3 VnEkHiInInf YMLI 1.20 10.7 ...q 16.21 11.07 0 11.20 -16.6 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.04 -1.1 VanE OilR CRAK ... ... ...q 32.27 22.13 13 29.38 -4.3 V IntMoat MOTI ... ... ...q 36.88 30.80 18 33.76 -1.1 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 48.61 -.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.95 -.9 VanEChAMC CNXT ... ... ...q 37.10 28.38 37 34.81 +.6 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 29.59 -2.6 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 80 41.08 -3.2 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 25 14.43 -7.9 VnEkSemi SMH .58e .6 ...q 114.55 76.25 10903 102.19 +4.5 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 11 92.33 +1.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 42 60.54 -1.7 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 6240 23.35 -10.4 VnEkRusSC RSXJ .81e 2.0 ...q 44.21 37.33 1 41.53 +1.3 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 200 27.34 -9.1 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 7 46.97 -2.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 13 56.31 -17.0 VanE Egyp EGPT ... ... ...q 38.31 26.30 42 37.85 +15.8 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 1 17.97 -9.1 VanE JrGld GDXJ ... ... ...q 38.06 29.33 16653 31.68 -7.2 VanE Coal KOL .13 .8 ... 18.49 12.48 46 15.38 -4.1 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 324 19.44 +8.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 18 23.32 -.6 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 22 23.28 -6.3 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 30 35.65 -4.0 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 18 25.14 +1.1 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.64 12 45.42 -2.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 96 90.41 -4.9 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 1727 81.58 -2.7 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2080 78.40 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 3252 79.73 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 78 113.48 -6.2 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 176 110.36 -.9 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 72 73.18 -4.3 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 959 81.53 -4.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 167 110.21 -1.4 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 3352 139.60 -.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 402 119.48 -2.5 VangMidC VO 1.76e 1.2 ...q 164.17 137.08 547 152.13 -1.7 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 423 145.15 -1.8 VangSCG VBK 1.19e .7 ...q 172.17 137.95 188 161.78 +.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 1597 128.05 -3.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 4740 133.88 -2.5 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2319 101.94 -4.1 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 4379 238.64 -2.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 241 108.03 -3.2 VangMCGr VOT .82e .6 ...q 136.45 111.45 164 127.77 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 8918 75.56 -8.9 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 797 99.79 -2.2 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.11 99 117.78 -1.2 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 3226 53.74 -1.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 15552 46.14 +.5 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 167 71.98 -1.3 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 6538 57.75 -2.4 VangTEBd VTEB .28e ... ...q 52.07 50.55 444 50.74 -1.8 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 73 136.90 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 21 104.15 -5.3 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 129.15 -2.4 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 10 147.65 +1.2 VangSC600 VIOO 1.19e .9 ...q 146.26 121.46 37 138.75 -.4 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 5 116.41 -4.4 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 11 132.95 -.1 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 34 124.95 -2.3 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 13321 43.77 -2.4 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 89 156.32 +.2 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 190 135.06 -7.5 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 322 90.38 -8.7 VangFncl VFH .90e 1.3 ...q 75.48 58.24 4903 68.59 -2.1 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 130 152.30 -1.2 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 81 137.06 -3.7 VangInfT VGT 1.61e 1.0 ...q 186.36 132.87 849 167.42 +1.6 VangMat VAW 2.12e 1.7 ...q 144.65 116.03 711 126.49 -7.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 168 111.26 -4.6 VangTel VOX 3.14e 3.7 ...q 99.12 82.65 50 83.75 -8.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 87.49 490 121.53 +9.3 VectorGp VGR 1.60b 7.8 25 23.14 18.70 716 20.41 -8.8 Vectren VVC 1.80 2.8 25 69.86 57.48 323 63.63 -2.1 Vectrus VEC ... ... 17 41.48 21.43 118 36.74 +19.1 VedantaLtd VEDL 1.20e 7.0 ... 21.99 13.78 553 17.23 -17.3 VeevaSys VEEV ... ... 87 78.28 49.90 1616 71.47 +29.3 VenatorM n VNTR ... ... ... 26.90 17.17 294 17.68 -20.1 Ventas VTR 3.16 6.3 14 72.36 47.80 3420 50.46 -15.9 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.97 -.8 Vereit VER .55 7.9 12 8.94 6.62 10536 6.93 -11.0 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 67 25.39 -.7tVeriFone PAY ... ... 12 21.48 15.57 1384 15.46 -12.7 Veritiv VRTV ... ... ...cc 53.25 20.35 105 38.55 +33.4 VerizonCm VZ 2.36 4.9 7 54.77 42.80 17714 48.00 -9.3 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 62 26.50 +.5 VermilnE g VET 2.03 ... ... 40.59 29.91 192 31.21 -14.1 Verso Cp VRS ... ... ... 19.32 3.17 727 16.62 -5.4 Versum VSM .20 .5 ... 42.74 28.70 536 37.28 -1.5 ViadCorp VVI .40 .8 26 61.85 42.05 114 52.25 -5.7 Vicon VII ... ... ...dd .99 .30 451 .41 +2.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 1 42.42 -4.9 VinaConc VCO .66e 1.6 ... 45.80 30.43 5 40.89 +10.5 VinceHlg rs VNCE ... ... ... 17.00 2.80 7 8.84 +42.8 Vipshop VIPS ... ... 33 19.14 7.79 13867 16.20 +38.2 VirnetX VHC ... ... ...dd 8.75 2.03 214 3.85 +4.1 VirDynCr n BLHY ... ... ... 25.49 24.43 668 24.71 -.3 VirShUS n VESH ... ... ... 24.93 21.19 3 23.44 +2.6 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 96 10.91 -18.6 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 45 15.17 -13.3 Visa s V .84f .7 39 126.88 88.13 9420 116.99 +2.6 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 976 18.20 -12.3 VishayPrc VPG ... ... 29 33.45 15.35 122 31.05 +23.5 VistaGold VGZ ... ... ...dd 1.11 .60 122 .72 +2.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 798 16.10 +10.5sVistraEn n VST ... ... ... 21.20 14.50 4718 21.13 +15.3 VitaminSh VSI ... ... 5 20.70 2.95 702 4.40 VivintSolar VSLR ... ... 8 6.10 2.65 409 3.60 -11.1 VMware VMW ... ... 60 165.00 85.45 1825 119.95 -4.3tVoceraCm VCRA ... ... ...dd 32.23 22.68 274 23.51 -22.2 VolarisAv VLRS ... ... ... 16.00 7.50 363 7.99 -.4 VolitionRX VNRX ... ... ... 4.20 2.08 130 2.37 -19.4 VoltInfoSci VISI ... ... ...dd 6.90 2.16 29 2.90 -23.7 Vonage VG ... ... ...dd 11.65 5.98 1322 10.50 +3.2 Vornado VNO 2.52f 3.7 24 83.52 64.14 1225 67.52 -13.6 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 11 24.94 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 15 23.83 -4.3 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 55 22.90 -8.8 Voxeljet VJET ... ... ... 6.37 2.69 82 3.45 -24.5 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 32 10.26 -2.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 25 9.59 +7.8 VoyaFincl VOYA .04 .1 18 54.87 33.53 1795 50.07 +1.2 VoyaGlAdv IGA 1.12 10.4 ...q 11.85 10.19 57 10.80 -5.5 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 377 7.23 -6.7 VoyaInfra IDE 1.46 9.8 ...q 17.66 14.21 78 14.94 -11.3 VoyaIntHD IID .83 11.9 ...q 7.94 6.75 22 6.93 -8.1 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 254 5.17 +2.0 VoyaNatRs IRR .81 13.6 ...q 7.00 5.63 39 5.95 -5.0tVulcanM VMC 1.12f 1.0 24 141.20 111.77 1611 111.30 -13.3W -W&T Off WTI .40 9.3 7 5.34 1.81 1970 4.31 +30.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.02 -4.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.58 -6.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.68 -3.1 WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.38 -4.6 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 4 25.54 -1.9 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 2 27.92 -3.5 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 6 25.24 -2.4 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 11 26.43 -3.7 WBI PwFact WBIY ... ... ... 27.90 22.34 2 25.55 -3.9 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.13 -1.3 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.51 -3.4 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 10 24.29 -2.6 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1433 62.28 -6.2 WEX Inc WEX ... ... 29 163.26 97.26 225 152.57 +8.0 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 209 84.41 -1.7 WNS Hldg WNS ... ... 24 48.26 27.69 160 45.05 +12.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 513 62.16 -9.8 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 236 79.72 -12.0 WPX Engy WPX ... ... ...dd 16.09 8.39 6058 14.05 -.1 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 25 60.90 -1.5 Wabash WNC .30 1.5 15 26.54 18.25 422 20.21 -6.9 WABCO WBC ... ... 19 162.20 111.68 282 132.61 -7.6 Wabtec WAB .48 .6 25 93.81 69.20 512 80.03 -1.7 WaddellR WDR 1.00m 5.1 13 23.82 16.11 1321 19.74 -11.6 WageWrks WAGE ... ... 41 76.55 38.40 379 44.25 -28.6 WalMart WMT 2.08f 2.4 20 109.98 71.38 11560 87.77 -11.1sWalkerDun WD ... ... 9 56.46 39.38 664 59.14 +24.5 WarrMet n HCC .20 ... ... 33.72 9.44 1395 27.63 +9.9 WashPrGp WPG 1.00 15.2 18 9.79 5.40 2572 6.60 -7.3 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 3 22.50 -8.5 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 3 20.50 -17.2 WREIT WRE 1.20 4.4 27 33.96 24.92 673 27.32 -12.2 WasteCon s WCN .56 ... 38 74.59 58.28 616 71.18 +.3 WsteMInc WM 1.85f 2.2 38 89.73 70.09 1957 83.18 -3.6 Waters WAT ... ... 30 220.20 154.15 632 198.57 +2.8 Watsco WSO 5.00 2.8 33 183.84 134.08 244 176.09 +3.6 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 0 176.50 +4.4 WattsWtr WTS .76 1.0 26 84.25 59.15 118 77.45 +2.0 Wayfair W ... ... ...dd 100.14 39.96 2597 65.14 -18.8 WeathfIntl WFT ... ... ...dd 6.86 2.19 15735 2.27 -45.6 WebsterFn WBS 1.04 1.9 22 60.32 44.04 744 54.67 -2.7 WtWatch WTW ... ... 57 77.19 15.16 1058 62.77 +41.8 WeinRlt WRI 1.54 5.5 10 35.62 25.96 1104 28.23 -14.1 WeisMk WMK 1.20 3.0 19 62.88 31.26 76 39.54 -4.5 Welbilt WBT ... ... ... 23.77 18.51 648 19.25 -18.1 Wellcare WCG ... ... 22 221.75 139.13 567 190.27 -5.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 426 25.68 +.1 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1239.00 5 1287.75 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 24 24.55 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 10 24.56 -2.2 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 18 24.64 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 83 26.29 -2.6 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 33 27.93 -2.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.53 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23325 51.48 -15.1 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 23 25.06 -3.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 77 24.83 -2.8 WellsF pfW WFCpW ... ... ... 26.65 24.32 42 25.11 -3.4 WellsF pfV WFCpV ... ... ... 26.82 25.00 25 25.97 -3.1 EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 162 5.62 -5.2 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 294 8.02 -4.5 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 91 12.97 -.7 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 26.10 -1.5 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 8 12.08 -8.5 Welltower WELL 3.49 6.3 13 78.17 51.63 3771 54.86 -14.0 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 260 55.92 -6.6 WescoAir WAIR ... ... ...dd 12.53 6.05 951 10.00 +35.1 Wesco Intl WCC ... ... 18 70.95 48.95 427 60.50 -11.2 WestPhrm WST .56 .6 37 103.36 77.97 418 86.50 -12.3 WestarEn WR 1.60 3.1 23 57.32 47.06 705 51.94 -1.6 WstnAlliB WAL ... ... 19 62.49 44.64 757 57.36 +1.3 WstnAll56 WALA 1.56 6.1 ... 26.71 25.05 17 25.43 -3.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 21 10.43 -.9 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 152 14.48 -6.9 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 33 16.67 -7.4 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 118 9.39 -8.1 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 119 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 240 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 68 14.59 -3.5 WstnAsst PAI .69 5.0 ...q 17.37 13.32 21 13.72 -13.3 WstnAsInt SBI .48 5.5 ...q 9.99 8.63 41 8.65 -7.1 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 60 21.40 -6.4 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 118 12.92 -8.2 WstAstMtg WMC 1.24e 12.6 8 10.95 8.54 428 9.84 -1.1 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 80 24.24 -1.7 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 29 21.34 +2.2 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 34 7.21 -2.6 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 35 14.23 -6.6 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 22 12.82 -7.2 WstAVari GFY .93 5.5 ...q 17.79 16.50 19 16.84 -3.1 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 73 11.43 -3.1 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 157 11.21 -1.8tWstC&G gs WRN ... ... ... 1.44 .80 95 .78 -22.8tWstnGasEq WGP 2.19f 6.8 20 47.40 32.55 359 32.50 -12.5 WstnGasPt WES 3.68f 8.9 34 61.78 40.44 468 41.52 -13.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 5863 19.22 +1.1 WestlkChm WLK .76 .7 11 121.30 59.58 1413 108.01 +1.4 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 54 22.40 -10.2 WestmRs s WMLP .46m 24.2 ...dd 5.24 1.90 6 1.91 -31.5 WestpacBk WBK 1.52e 6.9 ... 26.72 21.83 304 21.97 -9.9 WestRck WRK 1.72 2.7 19 71.55 49.23 1415 63.16 -.1 WestwdH WHG 2.72 4.9 12 71.00 51.88 22 55.82 -15.7 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 4371 35.02 -.7 WheatPr g WPM .26e ... 25 22.72 18.32 1611 20.07 -9.3tWhrlpl WHR 4.40 2.9 27 202.99 151.50 798 151.17 -10.4 WhtMtIns WTM 1.00 .1 55 903.26 786.23 28 820.30 -3.6 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 315 10.47 -27.3 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3576 32.83 +24.0 WidOpW n WOW ... ... ... 17.89 7.03 514 7.18 -32.1 WidePoint WYY ... ... ...dd .73 .39 211 .55 -15.8 WildhRs n WRD ... ... ... 21.43 10.36 588 17.99 -2.3 WileyJA JW/A 1.20 1.9 20 68.40 49.50 432 62.75 -4.6 WileyJB JW/B 1.20 1.9 20 68.00 49.83 0 63.00 -4.1 Willbros WG ... ... ...dd 3.35 .15 .16 -89.1 WLyonHm WLH ... ... 14 32.95 18.85 434 27.08 -6.9 WmsCos WMB 1.36f 5.5 9 33.67 24.76 8577 24.78 -18.7 WillmsPtrs WPZ 2.40 7.0 41 44.06 32.74 1503 34.44 -11.2 WmsSon WSM 1.72f 3.3 15 56.38 42.68 1210 51.84 +.3 Winnbgo WGO .40 1.1 15 58.65 24.15 869 37.80 -32.0 Wipro s WIT .03e .6 ... 6.40 4.75 1183 5.12 -6.4 WirelessT WTT ... ... ...dd 2.64 1.35 74 2.31 -4.9 WT IntQua IQDG ... ... ... 32.75 26.10 10 30.54 -.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 1 48.87 -.3 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.25 -2.2 WT Corp n WFIG ... ... ... 50.34 47.78 0 48.29 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 4 34.22 +3.1 WT G exMx XMX ... ... ... 31.68 25.58 0 29.14 -1.7 WT DyCEu DDEZ ... ... ... 33.88 27.11 1 31.21 -.9 WT DyInEq DDWM ... ... ... 32.00 27.05 18 29.50 -3.4 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.38 -3.4 WT DynCJp DDJP ... ... ... 31.29 25.34 0 28.52 -4.5 WTBearEq DYB ... ... ...q 26.34 24.64 3 26.05 -.1 WT LgSEq DYLS ... ... ...q 34.53 28.58 4 32.23 -1.1 WT EuLoc EZR ... ... ... 34.19 27.47 4 31.16 +.1 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 29.92 2 31.86 -3.7 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 48.69 114 49.11 -3.2 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 16 30.45 -2.1 WT PutStr PUTW ... ... ... 30.04 26.65 75 27.85 -4.2 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 77 31.66 -.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 5 27.62 -4.6 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.31 24 30.67 -3.2 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 4 26.21 -2.8sWTFltRtTr USFR ... ... ...q 25.34 24.96 37 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 2417 62.03 -2.6 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 45.86 +.4 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 22 39.06 +1.6 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 0 24.51 -2.2 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.10 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 0 27.62 -.6 GrnHCmdty GCC ... ... ...q 19.78 17.92 29 19.16 -.3 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 41 54.49 -2.3 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 16 43.28 -2.5 WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 14 83.55 -5.5 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 5 46.14 -4.9 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.80 38 69.49 -1.5 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 64 67.60 -7.2 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 6 43.03 -.9 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 34 49.40 -2.4 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.77 8 68.14 -1.2 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 57 75.69 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 15 12.00 -18.1 AAON AAON .26 .7 41 40.25 29.95 210 38.60 +5.2 AC Immun n ACIU ... ... ... 13.91 6.03 47 10.40 -18.8 ACI Wwde ACIW ... ... ...cc 26.37 20.23 789 23.53 +3.8 ACM Rsc n ACMR ... ... ... 15.60 4.74 26 12.38 +135.8 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 29.10 -1.5 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3464 18.81 -6.8 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 40 25.70 -.5 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 20 25.58 -.5 ALJ Reg n ALJJ ... ... ... 3.91 1.82 12 2.08 -33.8 AMAG Ph AMAG ... ... ...dd 24.85 11.93 629 18.55 +40.0 AMC Net AMCX ... ... 11 67.44 46.89 611 50.83 -6.0 ANGI Hme ANGI ... ... ... 15.77 5.28 955 13.53 +29.3 ANI Ph h ANIP ... ... 25 74.70 42.23 103 58.09 -9.9 ARC Grp ARCW ... ... ...dd 4.25 1.80 7 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 530 .49 -63.6 ARMO Bi n ARMO ... ... ... 57.19 27.00 156 37.16 +24.9 ASML Hld ASML 1.71e .9 39 216.00 126.03 2777 194.53 +11.9 ASV Hld n ASV ... ... ... 10.80 6.60 17 7.41 -27.0 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 16 5.22 +13.0 ATN Intl ATNI .68 1.2 ...dd 74.66 49.50 71 59.01 +6.8 AV Homes AVHI ... ... 5 20.50 14.65 61 18.30 +9.9 AXT Inc AXTI ... ... 28 10.75 5.50 486 7.15 -17.8 Abaxis ABAX .64 .9 64 78.53 43.66 177 68.61 +38.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1250 13.65 -13.9 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability rs ABIL ... ... ... 23.30 2.64 64 3.31 -24.8 Abiomed ABMD ... ... ...cc 304.28 117.37 456 282.99 +51.0 Ablynx n ABLX ... ... ... 54.87 17.75 27 53.86 +115.5 Abraxas AXAS ... ... 54 2.75 1.45 644 2.17 -11.8 AcaciaC n ACIA ... ... 42 61.15 33.68 439 37.26 +2.8 AcaciaTc ACTG .50 14.9 ...dd 5.75 2.90 177 3.35 -17.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 1170 39.06 +19.7tAcadiaPh ACAD ... ... ...dd 41.20 22.35 1700 23.11 -23.2 Acasti g rs ACST ... ... ...dd 3.36 .84 102 1.00 +6.0 AccelrDiag AXDX ... ... ...dd 30.45 16.75 112 22.55 -13.9 Acceleron XLRN ... ... ...dd 46.93 24.37 303 39.48 -7.0 AccessNt ANCX .60 2.1 32 33.18 24.36 47 28.92 +3.9 Accuray ARAY ... ... ...dd 6.15 3.60 396 5.00 +16.3 AcelRx ACRX ... ... ...dd 5.75 1.55 317 2.15 +6.2 AcerTh rs ACER ... ... ... 22.63 5.70 13 17.72 +27.9 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.87 364 7.31 -29.2 Achaogen AKAO ... ... ...dd 27.49 9.83 1803 12.57 +17.0 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 24 1.29 -4.3 Achillion ACHN ... ... ...dd 5.66 2.58 1438 3.71 +28.8 AclarisTh n ACRS ... ... ...dd 33.10 16.75 361 18.43 -25.3 AcordaTh ACOR ... ... ...dd 29.75 13.60 302 23.75 +10.7 ActivsBliz ATVI .34f .5 45 79.63 48.41 10463 65.97 +4.2 Acxiom ACXM ... ... ...cc 32.93 21.80 2314 28.05 +1.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 719 23.67 -30.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 525 3.35 -23.9 Adaptim n ADAP ... ... ... 13.41 4.15 842 10.47 +56.7sAddusHmC ADUS ... ... 40 46.60 30.35 61 46.35 +33.2 ADDvtgTch AEY ... ... ...dd 2.33 1.29 3 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.20 3.71 87 7.10 +10.1 AdmaBio ADMA ... ... ...dd 5.44 2.01 176 4.66 +45.2 AdobeSy ADBE ... ... 63 231.34 126.36 4501 212.54 +21.3 Adomani n ADOM ... ... ... 18.31 1.06 86 1.18 -73.2tAdtran ADTN .36 2.3 22 25.10 15.23 663 15.40 -20.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 545 9.15 +22.0 AdvEmis n ADES 1.00 8.6 3 12.20 7.00 161 11.64 +20.5tAdvEnId AEIS ... ... 18 95.00 61.97 328 62.32 -7.6 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 64696 9.81 -4.6 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.75 715 1.75 -38.4 AdverumBi ADVM ... ... ...dd 8.59 2.40 634 5.65 +61.4 AdvS Vice n ACT ... ... ... 29.50 24.23 2 24.70 -5.8 Aegion AEGN ... ... 18 28.19 19.11 99 22.38 -12.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 88 8.80 +62.7 AehrTest h AEHR ... ... ... 6.10 2.16 101 2.22 -18.1 Aemetis AMTX ... ... ...dd 3.12 .45 256 2.00 +263.6 AeriePhm AERI ... ... ...dd 66.60 38.14 746 53.75 -10.0 AeroViron AVAV ... ... 51 58.99 26.42 220 45.04 -19.8 AEtern g rs AEZS ... ... ...dd 3.75 .78 222 1.50 -36.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 226 1.17 +3.5 AeviGeno GNMX ... ... ...dd 2.65 .98 136 2.26 +88.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 409 1.95 +50.0 Agenus AGEN ... ... ...dd 6.19 3.20 1420 4.72 +44.8 AgileThera AGRX ... ... ...dd 5.60 1.93 122 2.42 -10.0 Agilysys AGYS ... ... ...dd 13.00 9.08 28 11.80 -3.9 AgiosPhm AGIO ... ... ...dd 87.00 45.11 362 78.96 +38.1 AgroFresh AGFS ... ... 16 9.05 3.62 145 7.30 -1.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 22 8.04 -23.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 1352 31.91 -15.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.50 +3.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 404 22.66 -2.1 AirMedia AMCN ... ... ...dd 3.30 .76 829 .78 -32.0 Airgain n AIRG ... ... 46 16.23 7.31 31 7.89 -12.2 AkamaiT AKAM ... ... 56 78.28 44.65 1746 70.05 +7.7tAkariTh rs AKTX ... ... ... 22.20 1.79 161 1.77 -59.1 AkceaTh n AKCA ... ... ... 33.99 8.10 358 29.36 +69.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 736 9.74 -34.5 AkersBios AKER ... ... ...dd 2.90 .12 14342 .83 +519.4 Akorn Inc AKRX ... ... 21 34.00 16.79 740 18.74 -41.9 Akoustis n AKTS ... ... ... 14.00 4.91 98 5.91 -5.1 Alarm.cm n ALRM ... ... 43 49.49 29.70 576 36.74 -2.7 AlaskCom ALSK ... ... ...dd 2.91 1.76 310 1.77 -34.0 Albireo ALBO ... ... ... 39.87 15.31 39 33.17 +29.6 Alcentra ABDC .72m 10.2 ...dd 14.73 5.93 361 7.03 -16.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1394 12.10 +5.7 AldeyraTh ALDX ... ... ... 11.90 3.80 151 8.15 +19.9 Alexion lf ALXN ... ... 42 149.34 96.18 2456 110.61 -7.5 Alico ALCO .24 .9 37 34.80 25.55 3 27.35 -7.3 AlignTech ALGN ... ... ...cc 287.32 112.21 1175 244.42 +10.0tAlimeraSci ALIM ... ... ...dd 1.70 1.03 91 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 46.43 523 59.23 +8.2 AllgnceBc n ABTX ... ... 30 42.60 31.75 40 38.80 +3.1 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 136 169.50 +9.5 AllenaPh n ALNA ... ... ... 15.40 6.13 101 10.38 +3.2 AlliHold AHGP 2.97f 11.8 8 31.79 22.71 32 25.16 -6.1tAll MMA n AMMA ... ... ... 3.38 .45 72 .45 -61.5 AllnceRes ARLP 2.04f 11.6 5 23.45 17.25 158 17.60 -10.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 28 3.00 +43.5 AlliedMot AMOT .10 .3 44 42.70 19.43 44 38.21 +15.5 Alliqua rs ALQA ... ... ...dd 6.80 1.58 35 1.95 +7.7 AllotComm ALLT ... ... ...dd 6.09 4.54 39 5.56 +4.3 AllscriptH MDRX ... ... ...dd 16.13 11.25 1872 12.26 -15.7 AlmostFam AFAM ... ... 40 66.15 40.15 75 54.95 -.7 AlnylamP ALNY ... ... ...dd 153.99 46.90 864 129.87 +2.2 AlphaOmg AOSL ... ... 19 20.48 13.53 101 15.46 -5.5 Alphabet C GOOG ... ... 30 1186.89 803.37 3345 1004.56 -4.0 Alphabet A GOOGL ... ... 30 1198.00 824.30 3880 1005.18 -4.6 Alphatc rs ATEC ... ... ...dd 4.27 1.58 72 3.04 +14.3 AlpImmu n ALPN ... ... ...dd 12.87 2.05 16 8.32 -25.7 AlpsRtSec n SWIN ... ... ... 31.35 25.51 0 29.25 -1.7 Altaba AABA ... ... ...cc 80.56 45.74 8072 72.64 +4.0 Altair A n ALTR ... ... ...dd 33.38 16.55 240 30.75 +28.6tAltimm rs ALT ... ... ...dd 10.80 1.25 713 1.10 -44.7 Altisrce n ASPS ... ... 1 46.99 16.17 131 25.40 -9.3 AltraIndlM AIMC .68 1.5 23 53.70 36.50 115 45.65 -9.4 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 498 12.51 +24.2 Amarin AMRN ... ... ... 4.60 2.85 2679 2.99 -25.4 Amazon AMZN ... ... ...cc 1617.54 833.50 13680 1431.42 +22.4 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 419 15.67 -1.9 Ambarella AMBA ... ... 25 66.23 40.06 2124 49.98 -14.9 Amdocs DOX 1.00f 1.5 18 71.72 60.30 496 66.19 +1.1 Amedica rs AMDA ... ... ... 6.94 1.37 70 1.52 -53.5 Amedisys AMED ... ... 43 65.91 45.60 132 60.22 +14.2 AMERCO UHAL 2.50e ... 18 400.99 326.30 51 342.78 -9.3 AmeriHld n AMRH ... ... ... 13.50 1.27 24 1.62 -47.7 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.55 69 6.25 +3.3 AmCarM CRMT ... ... 12 51.65 33.05 18 50.45 +13.0 AmAirlines AAL .40 .8 9 59.08 40.56 4176 50.85 -2.3 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 18 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 1.00 36 1.20 -20.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 15 38.15 -.4 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 54 116.02 -9.5 AmOutBr AOBC ... ... 6 24.49 8.32 1411 9.89 -23.0 AmPubEd APEI ... ... 32 45.75 17.40 698 38.25 +52.7 AmRailcar ARII 1.60 4.3 5 44.20 34.29 44 37.02 -11.1 AmrRvr AMRB .20 1.3 31 16.49 12.21 3 15.30 +.4 ASoft lf AMSWA .44 3.5 24 13.69 9.00 41 12.50 +7.5 AmSupr rs AMSC ... ... ...dd 7.75 2.89 197 5.39 +48.5 AWoodmk AMWD ... ... 26 148.44 78.75 242 95.55 -26.6 AmerisBc ABCB .40 .8 22 59.05 41.05 260 52.45 +8.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 85 55.10 -10.6 AmrSvFin ASRV .06 1.5 57 4.40 3.70 18 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 27.40 -5.5 AmesNatl ATLO .92f 3.3 17 32.00 26.00 7 27.85 Amgen AMGN 5.28 3.1 15 201.23 152.16 4546 170.46 -2.0 AmicusTh FOLD ... ... ... 17.40 6.41 1890 14.47 +.6 AmkorTch AMKR ... ... 9 12.48 8.32 901 9.91 -1.4 Amphastar AMPH ... ... ... 20.45 13.15 216 18.47 -4.0 AmpOnRt ef IBUY ... ... ... 47.99 28.74 265 44.47 +8.8 AmtechSys ASYS ... ... ... 15.45 5.17 158 6.93 -31.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 50

Amyris rs AMRS ... ... ...dd 10.71 1.86 371 6.54 +74.4 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2594 89.91 +1.0 Anlogic ALOG .40 .4 ...dd 101.80 66.00 162 94.25 +12.5 Anaptys n ANAB ... ... ... 134.00 18.15 812 108.01 +7.2 Anavex rs AVXL ... ... ...dd 6.49 2.25 247 2.76 -14.3 AnchBcWA ANCB ... ... 21 25.99 23.70 9 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 52 32.70 +5.0 AngioDyn ANGO ... ... ... 18.85 14.80 455 16.88 +1.5 AnikaTh ANIK ... ... 23 69.81 41.64 71 49.46 -8.3 Ansys ANSS ... ... 49 171.92 104.55 501 154.87 +4.9 AntaresP ATRS ... ... ...dd 4.09 1.58 2510 2.20 +10.6tAntherP rs ANTH ... ... ... 3.84 .31 2358 .31 -81.4 Apellis n APLS ... ... ... 27.53 12.45 60 24.00 +10.6 ApogeeE APOG .63f 1.5 15 59.98 40.03 178 43.03 -5.9 ApollEnd rs APEN ... ... ... 14.09 3.55 19 6.31 +12.7tApolloInv AINV .60 11.5 ... 6.82 5.24 1374 5.20 -8.1 ApolMed n AMEH ... ... ... 30.00 10.00 8 15.96 -33.5 AppFolio n APPF ... ... ...cc 52.25 24.85 259 39.55 -4.7 Appian A n APPN ... ... ... 43.26 14.60 323 24.98 -20.6 Apple Inc AAPL 2.52 1.5 19 183.50 138.62 41460 166.48 -1.6 ApplRecy h ARCI ... ... ...dd 1.75 .52 53 .89 -14.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 44 1.48 -6.9 AppGenTc AGTC ... ... 23 7.05 3.25 91 3.95 +9.7 ApldMatl AMAT .80f 1.5 17 62.40 37.41 16456 54.06 +5.8 ApldOptoel AAOI ... ... 7 103.41 23.51 1209 23.65 -37.5 Approach AREX ... ... ...dd 4.21 1.95 491 2.52 -14.9 Apptio n APTI ... ... ... 30.83 10.77 546 27.90 +18.6tApricusB rs APRI ... ... ...dd 3.34 .60 3712 .40 -78.4 AptevoTh n APVO ... ... ... 4.85 1.15 237 3.36 -20.8 AptoseB g APTO ... ... ...cc 3.97 .78 999 2.85 +27.2 AquaMetal h AQMS ... ... ...dd 20.72 1.42 859 2.49 +16.9 AquaB Tc n AQB ... ... ... 11.45 2.25 71 2.80 -20.5 AquinoxPh AQXP ... ... ...dd 17.42 10.02 103 14.17 +20.5 ArQule ARQL ... ... ...dd 3.35 .92 899 2.91 +76.4 Aradigm h ARDM ... ... ...dd 7.35 .78 94 1.30 -80.6 AralezPh ARLZ ... ... ...dd 2.98 .95 527 1.38 -2.8 AratanaTh PETX ... ... ...dd 7.67 3.67 898 4.42 -16.0 ArbutusB g ABUS ... ... ...dd 8.25 2.95 140 5.05 ArcBest ARCB .32 1.0 14 39.70 16.95 320 31.45 -12.0 ArcadB rsn RKDA ... ... ... 66.56 3.60 201 22.65 +311.8 ArchCap ACGL ... ... 26 102.60 83.16 539 85.80 -5.5 ArchCap pfF ACGLO ... ... ... 25.99 23.67 17 24.40 -3.7 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.15 29 24.10 -4.1 ArchrkPtrs APLP 1.14 9.4 ...cc 17.21 10.58 190 12.13 +1.8 Arcimoto n FUV ... ... ... 6.35 2.54 4 3.16 -21.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 30 5.61 -29.4 Ardelyx ARDX ... ... ... 14.10 4.05 190 5.25 -20.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1091 39.61 +16.6 AresCap ARCC 1.52 9.6 10 17.70 15.03 1514 15.88 +1.0 Argenx n ARGX ... ... ... 87.00 17.33 187 79.12 +25.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 13 25.24 -.1 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 225 57.50 +7.3tArgosThr rs ARGS ... ... ... 16.40 1.07 872 .91 -69.7 ArkRst ARKR 1.00 4.1 91 29.49 21.75 4 24.50 -9.4 Arotech ARTX ... ... 28 4.35 2.70 154 3.10 -12.7 ArrayBio ARRY ... ... ...dd 18.78 6.73 2750 16.28 +27.2 ArrisIntl ARRS ... ... 30 30.38 22.60 2194 26.27 +2.3 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 10 34.20 +.7 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 11.46 -1.5 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1838 6.72 +82.6 Arsanis n ASNS ... ... 14 28.69 10.40 39 23.52 +84.3 ArtesRes ARTNA .94 2.6 25 43.22 32.00 14 36.38 -5.7 ArtsWay ARTW .05 2.1 ...dd 3.75 2.00 0 2.39 -19.8 AscenaRtl ASNA ... ... ...dd 4.50 1.65 827 2.09 -11.1 Ascendis n ASND ... ... ... 69.00 21.95 430 63.42 +58.3tAscentCap ASCMA ... ... ... 17.84 3.79 105 3.64 -68.3 AsiaPWire APWC .10e ... ... 3.10 2.35 2.65 -3.6 AspenGp n ASPU ... ... ... 9.61 5.35 19 7.05 -21.0 AspenTech AZPN ... ... 33 84.40 53.51 441 77.54 +17.1 AssembBio ASMB ... ... ...dd 67.36 18.60 793 50.74 +12.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.80 +10.3 Astec ASTE .40 .7 35 66.66 45.70 141 54.51 -6.8 AstroNova ALOT .28 1.8 32 15.89 11.00 41 15.65 +13.0 Astronics ATRO ... ... 43 49.45 23.95 149 36.44 -12.1 Astrotch rs ASTC ... ... ... 7.15 2.01 286 2.57 -23.3 AsureSftw h ASUR ... ... ...dd 17.53 9.47 185 12.71 -10.0 AtaraBioth ATRA ... ... ...dd 49.90 11.80 605 38.05 +110.2 athenahlth ATHN ... ... ...cc 158.66 95.01 205 140.76 +5.8 Athenex n ATNX ... ... ... 20.79 11.21 428 17.47 +9.9 Athersys ATHX ... ... ...dd 2.63 1.12 303 1.83 +1.1 AtlAcq n ATAC ... ... ... 15.00 9.75 5 9.98 +1.2 AtlAcq un ATACU ... ... ... 10.84 9.56 10.46 +2.5 AtlAcq rt ATACR ... ... ... .66 .33 10 .45 -25.0 AtlanAmer AAME .02 .6 29 4.03 3.00 2 3.20 -5.9 AtlCapBc n ACBI ... ... 34 19.85 15.20 72 18.15 +3.1 AtlCstFin ACFC ... ... 28 11.21 7.05 48 10.22 +8.4 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 151 19.60 -7.6 Atlanticus ATLC ... ... ... 3.49 1.95 23 2.20 -8.3 AtlasAir AAWW ... ... 7 68.70 45.45 146 59.25 +1.0 AtlasFin AFH ... ... ...dd 21.50 10.10 190 10.65 -48.2 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.14 2011 52.16 +14.6 Atomera n ATOM ... ... ...dd 8.00 2.45 121 6.29 +45.3 AtossGen rs ATOS ... ... ...dd 1.59 .22 2229 .47 +77.6 AtriCure ATRC ... ... ...dd 25.18 14.88 210 20.02 +9.8 Atrion ATRI 4.80 .8 35 694.00 459.50 5 633.85 +.5 Attunity ATTU ... ... ...dd 8.24 6.25 35 7.20 +3.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 198 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 3 38.85 -.1 Audentes n BOLD ... ... ...dd 41.80 13.90 218 29.14 -6.8 AudCodes AUDC ... ... 21 8.43 5.83 46 7.00 -4.9 AuriniaPh AUPH ... ... ...dd 8.30 4.41 435 5.19 +14.6tAutoWeb AUTO ... ... 8 14.30 2.90 144 2.99 -66.8 Autodesk ADSK ... ... ...dd 141.26 82.70 3534 124.55 +18.8 AutoData ADP 2.52 2.3 30 125.24 95.50 2574 111.76 -4.6 AvadelPh AVDL ... ... 5 11.93 6.71 427 7.08 -13.7 AveThera n ATXI ... ... ... 8.58 3.40 21 4.50 +24.3 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1527 2.83 +1.4 Avexis n AVXS ... ... ...dd 138.46 65.23 314 121.36 +9.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 13 16.54 +9.0 AvidBios rs CDMO ... ... ... 5.78 2.24 262 2.48 -36.1 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 89 7.65 3.99 206 4.43 -17.8 Avingr nrs AVGR ... ... ...dd 78.00 .95 256 1.16 -84.1 AvisBudg CAR ... ... 16 50.88 20.71 1201 47.31 +7.8 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 7 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 15.90 436 23.60 -17.8 AxoGen AXGN ... ... ...dd 40.95 10.00 1003 36.45 +28.8 AxonEntpr AAXN ... ... ...cc 40.49 20.57 554 37.92 +43.1tAxovant n AXON ... ... ...dd 27.98 1.37 504 1.35 -74.4tAxsomeT n AXSM ... ... ...dd 6.45 2.45 215 2.35 -58.0 AytuBioSc n AYTU ... ... ... 6.82 .38 10598 .60 -73.3 AzurRx n AZRX ... ... ... 5.25 2.31 26 3.20 -12.0B -:B Comm BCOM 3.58e ... ... 21.50 12.20 2 14.68 -20.2 BRileyFn RILY .49e 2.5 13 20.35 13.55 88 19.75 +9.1 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 4 25.67 -1.3 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 5 25.37 -1.9 BRileyF27 n RILYG ... ... ... 25.90 24.55 38 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 19 15.65 +7.9 BFC Cp pf BANFP 1.80 6.6 ... 30.47 26.05 27.33 -.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 2081 13.33 -11.8 BIO-key n BKYI ... ... ... 3.67 1.20 40 1.97 +11.3 BJsRest BJRI .44 1.0 18 47.55 28.00 302 44.50 +22.3 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 34.27 -.8 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.78 -3.2 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 21 43.55 +1.0 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.03 -3.8 BMC Stock BMCH ... ... 26 25.70 18.20 521 19.50 -22.9 BOK BOKF 1.80 1.8 19 107.00 73.44 184 98.12 +6.3 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.87 11 25.17 -1.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 41 2.19 BSB Bcp BLMT ... ... 20 32.15 26.70 5 31.30 +7.0 Baidu BIDU ... ... 18 274.97 166.00 4246 223.10 -4.7 Balchem BCPC .42f .5 39 88.47 70.23 68 81.29 +.9 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 22.68 -6.5 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 32 22.70 -5.2 BallardPw BLDP ... ... ...dd 5.94 2.15 1321 3.50 -20.6 BncFstOK s BANF .84 1.6 19 61.05 42.50 53 53.25 +4.1 Bancorp34 n BCTF ... ... ... 16.49 12.55 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 211 10.72 +8.5 Bandwith n BAND ... ... 35 33.18 18.05 61 32.09 +38.8 BkCmcCA BOCH .12 1.0 17 12.40 9.90 19 11.70 +1.7 BankMarin BMRC 1.16 1.7 21 77.90 59.05 12 68.80 +1.2 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.96 43.21 -9.5 BkPrince n BPRN ... ... ... 34.95 29.43 3 33.48 -2.5 BankSC BKSC .60 3.0 21 22.00 17.35 3 20.10 +4.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.08 +1.0 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1068 47.32 -2.3 BankFncl BFIN .32 1.9 30 17.20 13.43 16 16.94 +10.4 BankwellF BWFG .48f 1.5 16 38.50 29.90 10 32.16 -6.3 Banner Cp BANR 1.40f 2.5 19 62.75 51.61 412 55.60 +.9 Baozun n BZUN ... ... ...cc 52.33 14.21 2823 43.73 +38.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 4 19.37 +18.5 BiP10yTBear DTYS ... ... ...q 23.48 13.93 134 21.56 +18.1 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 31.30 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 1 63.39 +2.6 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.38 +6.7 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 2 25.65 +16.8 BarHilc n BHAC ... ... ... 12.35 10.20 0 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .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 42 82.21 +27.5 BassettF BSET .44 1.4 18 41.30 24.95 64 31.55 -16.1 BayBncp BYBK ... ... 79 14.85 6.75 9 13.35 +9.2 BeacnRfg BECN ... ... 18 66.48 39.57 687 52.87 -17.1 BearStFin BSF .12 1.2 19 10.37 8.66 33 10.27 +.4 BeasleyB BBGI .20f 1.8 4 18.19 8.15 21 11.15 -16.8 BedBath BBBY .60 2.9 6 40.76 19.07 3007 20.61 -6.3 BeiGene n BGNE ... ... ...dd 182.79 34.36 506 164.01 +67.8 BelFuse A BELFA .24 1.5 17 29.90 15.24 16.49 -24.4 BelFuseB BELFB .28 1.5 18 33.45 17.10 41 18.90 -24.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 284 2.10 -18.6 BellicumP BLCM ... ... ...dd 14.49 5.02 614 6.72 -20.1 BenefBncp BNCL .24a 1.5 33 17.50 14.30 152 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 21.75 333 24.20 -10.4 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 15 3.23 +9.1 Beyondsp n BYSI ... ... ... 48.49 18.56 1 26.46 -9.0 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 1340 7.20 -5.3 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 Bilibili n BILI ... ... ... 23904 11.24 BioTechne TECH 1.28 .9 48 149.80 98.22 117 147.43 +13.8 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 299 2.20 -25.4 BioLifeSol BLFS ... ... ...dd 7.53 2.01 104 5.07 -15.5 BioLneRx h BLRX ... ... ... 1.34 .80 433 .87 -20.6 BioXcelT n BTAI ... ... ... 11.94 8.66 16 9.83 -10.9 BioanlySys BASI ... ... 15 2.95 1.11 3 1.60 -34.7 Bioblast rs ORPN ... ... ... 5.99 1.81 45 1.97 -13.8 Biocept rs BIOC ... ... ...dd 2.26 .26 7032 .32 -53.9 Biocryst BCRX ... ... ...dd 8.99 3.95 1082 4.78 -2.6 Biofront n BFRA ... ... ... 17.98 11.25 2 14.32 +17.6 Biogen BIIB ... ... 17 370.57 244.28 1990 271.82 -14.7 Biolase BIOL ... ... ...dd 1.45 .28 104 .42 -1.4 BioMarin BMRN ... ... ...dd 100.51 77.05 1132 79.62 -10.7 Biomeri n BMRA ... ... ...dd 9.32 1.96 5 4.13 +10.4 BiondVax n BVXV ... ... ... 10.75 4.60 10 5.45 +1.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 576 2.53 -13.1 BioSpecif BSTC ... ... 27 58.79 38.05 15 43.67 +.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 118 3.16 +78.5 BioTelem BEAT ... ... ...dd 39.20 23.30 335 30.40 +1.7sBisnCap n BCAC ... ... ... 9.97 9.67 4 9.95 +.8 BisnCap wt BCACW ... ... ... .47 .23 .36 sBisnCap un BCACU ... ... ... 10.78 10.05 4 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 3 .44 +16.1 BlackBox BBOX .48 23.4 ...dd 11.00 1.85 109 2.05 -42.3 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 743 38.95 +18.8 BlkRkCap BKCC .72 11.8 22 7.88 5.48 571 6.11 -1.9 Blckbaud BLKB .48 .5 72 116.07 74.46 296 98.69 +4.4 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 938 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 33 2.77 -11.2 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 696 24.32 +14.0 Blucora BCOR ... ... ...dd 26.15 16.65 517 24.10 +9.0 BlueBird BLBD ... ... 10 24.20 15.66 70 23.40 +17.6 BlueBPet n BUFF ... ... 46 40.15 21.51 3489 39.77 +21.3 BlueHBcp BHBK .60a 2.9 26 22.05 16.45 88 21.05 +4.7 BluebBio BLUE ... ... ...dd 236.17 74.45 976 172.15 -3.3tBlueknEP BKEP .58 14.0 ... 7.35 4.15 110 4.15 -18.6 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 10 7.13 -8.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 356 86.96 +15.3 BofI Hld s BOFI ... ... 20 42.49 21.60 712 39.87 +33.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 25.84 +.1 Boingo WIFI ... ... ...dd 28.34 12.27 289 24.39 +8.4 Bojangles n BOJA ... ... 7 22.35 11.35 227 13.65 +15.7 BonsoElec BNSO ... ... ... 4.10 1.96 24 3.09 +26.1 BookingHl BKNG ... ... 29 2228.99 1630.56 628 2054.69 +18.2 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.00 +65.1 BosOma n BOMN ... ... ... 35.49 12.15 111 21.94 -32.3 BostPrv BPFH .48f 3.2 17 17.20 13.95 394 15.00 -2.9 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 4 25.27 -1.4 BttmlnT EPAY ... ... 41 39.99 21.52 301 37.84 +9.1 Boxlight n BOXL ... ... ... 9.17 3.00 1 4.06 -29.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 79 3.23 -17.6 BravoBrio BBRG ... ... ...dd 5.30 1.65 96 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 30 33.75 -3.6 Bridglne rs BLIN ... ... ... 4.45 1.81 3 2.12 -12.7 BridgBcs n BWB ... ... ... 13.66 12.60 196 12.92 +2.4 BridgfdFds BRID ... ... 15 21.55 10.85 6 14.75 +17.5 Brightcove BCOV ... ... ...dd 9.00 5.40 183 6.90 -2.8tBrghtFn n BHF ... ... ... 70.00 50.29 883 51.04 -13.0 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 4077 236.68 -7.9 BroadVis BVSN ... ... ...dd 5.50 2.30 37 3.05 -15.3 BrdwyFn h BYFC ... ... 26 2.67 1.63 2.10 -11.0tBroadwdE BWEN ... ... 9 9.80 2.17 9 2.20 -19.1 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 762 19.47 -12.1 BrklneB BRKL .36 2.2 20 17.20 13.60 302 16.35 +4.1 BrooksAuto BRKS .40 1.5 29 34.77 20.70 537 26.57 +11.4 BrukerCp BRKR .16 .5 29 36.53 21.83 582 29.66 -13.6 BrynMawr BMTC .88 2.0 19 47.20 37.25 35 44.25 +.1 Bsquare BSQR ... ... ...dd 5.84 3.35 2 4.06 -12.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 587 19.61 -10.0tBurcon g BUR ... ... ...dd 1.58 .40 135 .41 -20.8C -:C&F Fnc CFFI 1.36 2.6 13 65.05 44.01 9 52.80 -9.0 CA Inc CA 1.02 3.0 15 37.25 30.45 2709 33.48 +.6 CAS Med CASM ... ... ...dd 1.50 .59 9 1.27 +64.9 CASI Phr h CASI ... ... ...dd 4.84 .91 191 3.81 +17.2 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 0 30.40 +1.3 CBAK Eng CBAK ... ... ... 2.35 1.20 27 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 78.31 814 111.91 -10.2 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 80 29.20 -1.6 CDK Globl CDK .60 1.0 25 76.04 59.33 972 62.74 -12.0 CDW Corp CDW .84 1.2 24 76.73 55.80 529 69.93 +.6 CEVA Inc CEVA ... ... 22 51.80 33.10 165 35.20 -23.7 CH Robins CHRW 1.84 2.0 27 100.18 63.41 847 91.69 +2.9tCHF Sol rs CHFS ... ... ...dd 47.60 2.87 310 2.75 -20.5 CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 12 29.56 -1.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 7 29.06 +.8 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 11 28.04 +2.5 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 12 27.00 +2.0 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 8 28.02 -.5 CIM CmTr CMCT .50a 4.1 33 20.45 11.75 68 12.30 -35.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 26 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.80 9.59 9.78 +1.3 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.24 9.93 0 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.8 35 171.71 114.82 2044 158.84 +8.8 CNBFnPA CCNE .66 2.2 17 31.46 20.91 13 29.37 +11.9 CPI Crd rs PMTS ... ... ... 22.00 2.45 68 3.09 -15.8 CPS Tech CPSH ... ... 27 2.20 1.02 1 1.36 -18.1 CRA Intl CRAI .68 1.3 33 53.02 31.77 77 50.92 +13.3 CRISPR n CRSP ... ... ... 61.24 13.50 1602 44.86 +91.1 CSG Sys CSGS .84f 1.9 25 48.82 35.48 217 45.24 +3.2 CSI Comp CCLP .75 10.5 ...dd 10.15 4.12 68 7.17 +31.1 CSP Inc CSPI .44 4.0 27 18.89 9.61 56 11.11 -29.7 CSW Ind n CSWI ... ... 31 50.00 34.05 19 45.05 -2.0 CSX CSX .88f 1.6 9 60.04 45.53 7631 54.31 -1.3 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 252 3.90 +45.5 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.35 +6.9 CUI Glbl CUI ... ... ...dd 4.93 2.44 69 2.59 -5.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 358 22.75 -3.4 CVD Eqp CVV ... ... 19 13.50 8.75 5 9.08 -21.9 CabotMicro CCMP 1.60f 1.5 46 115.94 68.00 153 104.91 +11.5 Cadence CDNS ... ... 48 46.00 30.81 2184 36.14 -13.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 294 13.60 -4.6 CaesarStne CSTE .29e ... 26 44.00 18.35 399 19.20 -12.7 CaesarsEnt CZR ... ... ...dd 14.50 9.00 14854 10.90 -13.8 CafePress PRSS ... ... ...dd 3.25 1.30 22 1.35 -26.8 Cal-Maine CALM 2.49e 5.5 ...dd 50.40 33.40 584 45.60 +2.6 Caladriu rs CLBS ... ... ...dd 6.35 2.63 37 5.61 +59.8 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 163 11.61 -2.0 CalaCvOp CHI 1.14 10.4 ...q 11.75 10.01 179 10.96 -2.1 CalaCv&Inc CCD 2.00 10.3 ...q 20.98 18.15 74 19.39 -3.4 CalaGDyIn CHW .84 9.4 ...q 9.87 7.65 97 8.92 -1.8 CalaGTR CGO 1.20 8.2 ...q 16.34 11.76 14 14.55 -3.4 CalaStrTR CSQ .99 8.5 ...q 12.91 10.83 251 11.64 -3.6 CalAmp CAMP ... ... 46 25.45 15.64 221 22.77 +6.3 CalavoGr h CVGW .95f 1.0 39 95.75 58.30 147 91.25 +8.1 Calithera CALA ... ... ...dd 20.05 6.57 267 6.60 -21.0 Callidus CALD ... ... ...dd 36.25 19.25 652 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 188 7.00 -9.1 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 102 13.85 -37.1 CambLrn ABCD 1.36 13.6 32 10.90 4.67 231 10.02 +76.4 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 6 88.99 +11.5 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 29 44.56 +5.8 Camtek h CAMT .14p ... 11 7.96 3.50 172 6.65 +16.3 CdnSolar CSIQ ... ... 9 19.09 10.86 737 15.92 -5.6 CancerGen CGIX ... ... ...dd 5.30 1.55 36 1.70 -8.1 CantbryPk CPHC .24 1.7 21 17.55 10.00 1 13.85 -14.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 16 18.83 -9.3 CapellaEd CPLA 1.72 2.0 24 99.25 65.15 35 86.20 +11.4 CapCtyBk CCBG .28 1.1 30 26.50 17.68 21 25.29 +10.2 CapProd CPLP .32 10.3 13 4.00 2.98 271 3.12 -7.1 CapSwst CSWC .99e 5.8 18 18.00 14.85 15 16.95 +2.4 CapitalaF CPTA 1.00 13.1 69 14.48 6.88 55 7.62 +4.7 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 24.86 -1.3 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.25 445 12.41 -7.5 Capricor CAPR ... ... ...dd 4.25 .63 256 1.28 -19.0 CpstnTur rs CPST ... ... ...dd 1.35 .58 953 1.17 +51.9 CarGurus n CARG ... ... ... 38.85 25.85 66 33.65 +12.2 CaraThera CARA ... ... ...dd 28.50 11.11 702 12.15 -.7 Carbonite CARB ... ... ...cc 33.55 18.20 350 28.00 +11.6 Crdiom grs CRME ... ... ...dd 4.84 1.29 302 2.25 +45.2 CardiovSys CSII ... ... ...dd 33.11 20.58 214 22.01 -7.1 Cardlytc n CDLX ... ... ... 20.99 11.10 215 14.79 +10.6 Cardtronic CATM ... ... 8 46.95 15.80 761 22.58 +21.9 CareTrust CTRE .82f 6.1 29 19.86 12.96 1074 13.47 -19.6 CareDx h CDNA ... ... ...dd 8.35 .76 252 7.76 +5.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 163 13.03 +7.9 CarlyleGp CG 1.41e 6.7 8 25.90 15.45 435 21.00 -8.3 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 22 23.95 -5.6 CaroFin s CARO .20 .5 20 42.42 28.20 53 39.03 +5.1 CarolTrBk CART ... ... 34 10.00 6.90 9.29 -2.7 Carrizo CRZO ... ... 11 30.19 11.10 2639 15.57 -26.8 CarrolsRst TAST ... ... 17 14.45 9.90 165 11.25 -7.4 CarverBc lf CARV ... ... 29 7.95 2.01 13 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 918 27.96 +57.4 CasellaW CWST ... ... ...dd 27.38 13.32 238 23.39 +1.6 Caseys CASY 1.04 1.0 27 128.51 99.76 317 107.45 -4.0 CassInfo CASS .96 1.6 30 65.00 53.23 38 58.26 +.1 Catabasis n CATB ... ... ... 3.78 1.09 371 1.80 +20.8 CatalstB rs CBIO ... ... ...dd 37.00 3.11 178 25.43 +86.4 CatalystPh CPRX ... ... ...dd 4.51 1.62 994 2.51 -35.8 Catasys n CATS ... ... ... 5.79 3.30 21 4.59 +22.4 CathayGen CATY .96 2.4 18 45.59 34.00 300 39.88 -5.4 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 29 182.58 107.05 36 171.35 +12.3 Cavium CAVM ... ... ...dd 92.66 56.96 1583 79.44 -5.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 103 4.59 -10.5 Celcuity n CELC ... ... ... 22.73 11.10 11 16.55 -12.7 Celgene CELG ... ... 26 147.17 84.95 7732 88.41 -15.3 Celgene rt CELGZ ... ... ... 1.61 .11 10 .35 -64.4 CelldexTh CLDX ... ... ...dd 3.75 2.20 1181 2.29 -19.4tCellectBio n APOP ... ... ... 13.50 6.16 14 6.20 -11.4 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 1.06 124 1.14 -16.8 Cellectis n CLLS ... ... ...dd 36.13 21.25 176 31.83 +9.2 CallularBio CBMG ... ... ...dd 22.75 5.05 48 18.25 +62.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 211 2.35 -12.5 CelsiusH n CELH ... ... ... 7.00 3.42 122 4.05 -22.9 Celyad n CYAD ... ... ... 64.75 20.51 5 35.00 -18.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 61 2.93 +14.9 Cemtrx pf CETXP .19r ... ... 8.00 4.70 3 5.55 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2150 17.61 -11.1 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 620 26.66 +3.6 CEurMed CETV ... ... ...dd 5.20 2.90 412 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 3 2.33 -15.3 CentGard lf CENT ... ... 25 42.74 29.08 162 41.44 +6.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 253 38.17 +1.2 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 18 19.63 -2.7 CentAl CENX ... ... 27 24.77 11.26 2003 16.20 -17.5 CntyBcMA CNBKA .48 .6 16 89.40 53.35 15 77.60 -.8 CentCas CNTY ... ... 27 9.85 6.28 133 7.47 -18.2 CeragonN CRNT ... ... ... 3.65 1.64 301 2.65 +33.8 Cerecor n CERC ... ... ...dd 5.74 .34 397 3.91 +22.2 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.49 4874 58.64 -13.0 CerusCp CERS ... ... ...dd 5.85 1.93 1185 5.52 +63.3tCescaTh rs KOOL ... ... ... 6.44 1.97 172 1.98 -34.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.56 -8.2 Changyou CYOU ... ... 9 44.55 25.83 190 27.82 -23.6 Chantic rs BURG ... ... ... 6.89 1.81 9 3.59 +36.5 CharlsCol h CTHR ... ... ...dd 1.60 .80 28 1.37 +1.5 ChartInds GTLS ... ... 38 61.75 32.04 214 58.09 +24.0tChartCm n CHTR ... ... ...cc 408.83 307.23 1306 306.26 -8.8 CharterFn CHFN .32 1.6 25 21.94 15.81 29 20.31 +15.8 ChkPoint CHKP ... ... 21 119.20 95.03 1212 99.04 -4.4 CheckCap n CHEK ... ... ... 2.38 .47 61 .50 -42.3 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 31 4.57 +17.8 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 838 48.00 -.4 ChefsWhs CHEF ... ... 55 25.93 11.85 250 23.05 +12.4 Chembio CEMI ... ... ...dd 9.20 5.15 29 8.00 -2.4 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 238 54.11 +1.2 ChemoCntx CCXI ... ... 41 15.08 5.42 200 14.01 +135.5 ChemungF CHMG 1.04 2.2 22 56.83 36.01 5 46.40 -3.5 Cherokee h CHKE .20 15.7 ...dd 10.70 1.15 18 1.28 -32.9 ChkSoup n CSSE ... ... ... 13.26 6.79 83 7.02 -22.0 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 568 133.65 -8.0 Chimerix CMRX ... ... ...dd 6.60 4.17 108 5.25 +13.4 ChAdvCns CADC ... ... ...dd 9.75 1.55 40 2.20 -48.8 ChinAutLog CALI ... ... ... 8.77 1.30 985 3.41 +6.6 ChinaAuto CAAS ... ... 7 5.90 4.30 16 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 408 81.01 +2.8 ChinCer rs CCCL ... ... ... 4.28 1.25 46 1.43 -40.2 ChiCmCr h CCCR ... ... ... 4.00 .93 70 1.17 -15.2 ChiCustR n CCRC ... ... ... 23.40 10.75 157 14.21 -16.7 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 65 2.24 -16.4 ChinaHGS HGSH ... ... 2 4.48 1.18 11 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 246 1.72 +16.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 53 32.40 -22.8 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 9 1.33 +7.3 ChinLend h CLDC .32e 17.6 ... 6.89 1.66 5 1.82 -41.5 ChinaLodg HTHT .64e .5 94 166.19 57.89 649 125.80 -12.9 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.22 -16.9 ChiRecy rs CREG ... ... ... 9.39 .95 40 1.49 -46.8 ChnaTcF rs CNTF ... ... ... 3.60 1.83 11 2.18 -15.8 ChXDPlas CXDC ... ... 3 5.00 4.09 2 4.20 -8.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 556 1.10 -34.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 225 1.79 +64.2 ChipMOS IMOS 1.97e 12.4 19 21.99 15.64 63 15.85 -10.2 ChromaDx n CDXC ... ... ... 7.24 2.26 877 4.05 -31.1 ChrchllD CHDN 1.52f .6 31 279.45 151.50 110 242.05 +4.0 ChuysHldg CHUY ... ... 25 32.10 18.00 112 25.65 -8.6tCideraTh n CDTX ... ... ...dd 8.80 4.30 624 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 207 153.58 +28.1 CinnFin CINF 2.12f 2.9 21 81.98 68.49 549 73.86 -1.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 11 1.31 -12.5 Cintas CTAS 1.62f 1.0 32 178.34 119.54 569 169.05 +8.5tCirrus CRUS ... ... 13 71.97 39.51 1284 39.33 -24.2 Cisco CSCO 1.32f 3.2 22 46.16 30.36 36123 41.66 +8.8 CitiTrends CTRN .32 1.0 30 31.35 15.54 151 30.87 +16.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 37 3.25 -14.5 Citiz&Nthn CZNC 1.08f 4.6 19 26.75 22.00 18 23.53 -2.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.03 +4.0 CitizFst CZFC .24e 1.0 17 26.38 18.00 25.00 +4.2 CitizHold CIZN .96 4.4 16 26.00 21.18 4 21.65 -6.3 CitrixSy s CTXS ... ... 25 96.96 73.34 2045 91.70 +4.2 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 61 69.52 +3.0 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 39 22.86 +3.9 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 0 73.70 -.3 Clarus CLAR ... ... ... 8.00 5.10 46 6.55 -16.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 1300 1.62 -20.2 ClearOne CLRO .28 3.8 ...dd 11.25 6.70 5 7.35 -17.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 3 27.81 -.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.75 -3.3 Cleareld CLFD ... ... 26 16.95 11.00 18 12.95 +5.7 ClearsBio n CLSD ... ... ...dd 15.06 5.30 497 10.74 +53.4 ClearSign CLIR ... ... ...dd 4.70 1.75 264 1.93 -46.5 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 20 15.90 -16.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 17 3.10 -22.7 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 161 15.58 -8.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1057 52.88 -22.2 CoDiagn n CODX ... ... ... 6.85 1.45 117 2.32 -12.2 CoBizFncl COBZ .22 1.1 25 22.01 15.39 215 19.54 -2.3 CoStar CSGP ... ... 98 378.57 197.55 212 356.03 +19.9 CoastwayB CWAY ... ... 74 27.60 17.45 75 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 19 174.18 -19.1sCocrystP n COCP ... ... ... 6.25 4.56 53 5.97 +29.7 CodaOct n CODA ... ... ... 6.56 3.28 8 3.51 -26.4 Codexis CDXS ... ... ...dd 13.60 3.95 216 10.95 +31.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 9 28.39 +3.1 CoffeeH JVA ... ... ...dd 4.99 3.65 5 4.30 +1.0 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 200 42.45 -6.3 Cogentix h CGNT ... ... ... 3.89 1.55 258 3.85 +22.2 Cogint COGT ... ... ... 6.95 2.45 807 2.60 -40.9 Cognex s CGNX .18 .4 37 72.99 39.01 2107 50.77 -17.0 CognizTch CTSH .80f 1.0 25 85.10 57.50 3674 79.67 +12.2 CohBar n CWBR ... ... ... 6.97 4.80 38 5.30 +6.6tCoherent COHR ... ... 26 329.00 189.02 1160 180.06 -36.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 546 11.20 +27.3 Cohu COHU .24 1.1 55 26.17 15.55 241 22.48 +2.4 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 67 15.63 -45.4 Collegium n COLL ... ... ...dd 29.90 7.37 496 25.06 +35.8 Colliers CIGI .10 .1 23 69.20 46.35 34 67.85 +12.4 ColonyBk CBAN .20f 1.2 17 19.50 11.10 11 17.05 +16.8 ColBnkg COLB .88 2.1 22 48.06 35.67 175 42.01 -3.3 ColuSprtw COLM .88f 1.2 27 79.38 51.56 218 75.74 +5.4 Colmbus CMCO .20f .6 96 44.55 23.19 134 35.51 -11.2 Comcast s CMCSA .76f 2.3 16 44.00 32.74 32776 33.28 -16.6 CommScpe COMM ... ... 39 42.75 30.95 556 38.65 +2.2 CmcBMO CBSH .94f 1.6 21 61.88 49.43 442 59.21 +6.0 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.73 -2.4 ComHub A CHUBA ... ... 80 24.53 14.94 290 22.49 +2.3 ComHub C CHUBK ... ... 80 22.59 14.85 1105 22.49 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 259 7.70 -28.0 CommSys JCS .16 4.5 ...dd 4.92 3.18 8 3.56 CmtyBkTr ESXB ... ... 24 9.35 6.95 26 9.10 +11.7 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 6 37.11 -3.1 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.25 -3.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 48 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 47 45.65 -3.1 CmtyWest CWBC .16 1.4 17 12.97 9.75 10 11.35 +6.6 CommVlt CVLT ... ... ... 64.60 48.30 782 56.25 +7.1 Compugn CGEN ... ... ...dd 5.40 2.25 297 4.00 +60.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 99 29.20 -2.8 CmpTask CTG .24 3.0 ... 8.62 4.90 62 8.10 +58.8 CmstkH rs CHCI ... ... ... 3.90 1.20 68 1.55 -8.8 Comtech CMTL .40 1.4 28 31.40 13.11 256 29.24 +32.2 ConatusPh CNAT ... ... ...dd 9.40 3.88 574 5.70 +23.4 ConcertPh CNCE ... ... ...dd 30.71 11.88 191 21.92 -15.3 ConcrdInt g CXRX .30 63.0 1 2.10 .45 122 .48 -27.5 Conformis n CFMS ... ... ...dd 5.98 1.15 392 1.44 -39.5 ConiferH n CNFR ... ... ...dd 8.20 5.00 8 5.85 +.9 Conmed CNMD .80 1.3 23 64.99 40.54 75 63.19 +24.0 Conns CONN ... ... ...dd 37.80 8.00 346 32.35 -9.0 ConnectOne CNOB .30 1.0 22 31.40 21.04 309 29.25 +13.6 ConnWtrSv CTWS 1.19 2.0 29 65.04 48.86 87 60.60 +5.6tConsolCom CNSL 1.55 14.3 ... 24.80 10.79 811 10.81 -11.3 ConsolWtr CWCO .34 2.3 39 14.90 10.95 63 14.80 +18.3 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 2 10.49 +3.0 ConstAl rt CNACR ... ... ... .48 .25 .34 +8.7 ConsuPtf CPSS ... ... 5 5.21 3.66 33 3.74 -9.9 ContraFect CFRX ... ... ... 2.40 .80 227 1.58 +56.4 ContraVir CTRV ... ... ...dd 1.96 .21 300 .23 -36.4 Control4 CTRL ... ... 35 35.99 14.63 579 21.20 -28.8 ConvrgOn n CVON ... ... ... 10.83 8.01 52 9.30 -6.8 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1678 49.83 +15.4 CorbusPhm CRBP ... ... ...dd 9.96 5.30 991 5.60 -21.1 Corcept CORT ... ... 17 25.96 8.90 1204 15.90 -12.0 CoreMrk s CORE .40 1.9 24 38.37 19.53 240 21.30 -32.6 Corium CORI ... ... ...dd 13.93 3.59 434 11.16 +16.1 CorOnDem CSOD ... ... ...dd 46.19 33.24 491 38.15 +8.0 Corvel CRVL ... ... 27 61.20 40.00 26 49.65 -6.1 CorvusPh n CRVS ... ... ...dd 22.14 7.42 123 11.18 +7.9 Costco COST 2.00 1.1 29 199.88 150.00 2151 183.61 -1.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 18 2.82 -12.1 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.85 -3.1 CoupaSft n COUP ... ... ... 50.69 23.28 457 44.93 +43.9 Covenant CVTI ... ... 45 33.36 15.86 192 29.52 +2.7 CowenInc s COWN ... ... 35 18.25 11.63 417 12.90 -5.5 Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 9 25.42 -1.1 CrackerB CBRL 4.80 3.0 19 179.12 141.75 142 157.57 -.8 CraftBrew BREW ... ... 38 20.10 12.00 94 18.60 -3.1 Cray Inc CRAY ... ... 54 26.65 16.50 268 20.05 -17.1 CreditAcc CACC ... ... 16 377.82 182.50 84 324.61 +.3 CSVixMd rs TVIZ ... ... ...q 24.17 7.93 13 13.95 +55.5 CSVixSh rs TVIX ... ... ...q 47.19 4.66 91909 10.92 +97.1 CSVixST rs VIIX ... ... ...q 31.07 10.84 144 21.52 +82.7 CSSilvCC SLVO .56e 7.4 ...q 9.31 7.28 11 7.59 -3.9 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 9 9.12 +1.0 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 197 26.12 +10.7 CSVS3xInG DGLD ... ... ...q 55.21 38.12 116 41.43 -5.0 CS VS3xGld UGLD ... ... ...q 12.72 9.19 881 11.39 +2.2 CSVSVixMT VIIZ ... ... ...q 9.71 5.70 5 7.84 +29.4 CSVIVxMT ZIV ... ... ...q 94.42 56.93 186 61.95 -30.1 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.41 +2.9 CS VSSilv USLV ... ... ...q 17.24 9.03 3738 9.81 -15.5 Cree Inc CREE ... ... ...dd 45.43 20.50 952 39.57 +6.5 Cresud CRESY .45e 2.2 ... 23.69 17.31 115 20.29 -8.1 Criteo SA CRTO ... ... 23 56.00 21.00 797 27.04 +3.9sCrocs CROX ... ... ...dd 16.13 5.93 977 16.06 +27.1tCronosGp n CRON ... ... ... 10.39 6.93 2221 6.51 -14.6 CrssCtryHl CCRN ... ... 25 15.09 9.07 249 10.91 -14.5 CrownCfts CRWS .32 5.4 12 8.70 5.40 21 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 187 8.65 +.7 Ctrip.com s CTRP ... ... 29 60.65 42.65 4350 46.17 +4.7 CueBioph n CUE ... ... ... 17.99 11.10 142 13.84 +19.0 CumbldPh CPIX ... ... ...dd 7.96 5.39 11 6.70 -9.0 Curis CRIS ... ... ...dd 2.99 .47 1024 .67 -3.9 Cutera CUTR ... ... 63 55.00 18.50 182 48.80 +7.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.95 +26.6 CybrOpt CYBE ... ... 97 26.25 11.35 73 17.45 +16.3 CyberArk CYBR ... ... 66 55.63 39.34 419 50.00 +20.8 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4tCyclacel rs CYCC .15p ... ...dd 10.90 1.31 126 1.33 -23.6 CymaBay CBAY ... ... ...dd 15.59 3.16 1511 12.04 +30.9 CypSemi CY .44 2.6 28 18.87 12.50 6649 16.62 +9.1 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 11 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 833 51.09 -14.2 CytRx rs CYTR ... ... ... 5.99 1.50 141 1.61 -4.7 Cytokinetic CYTK ... ... ...dd 17.20 7.00 416 7.30 -10.4 CytomX n CTMX ... ... ...dd 35.00 13.00 735 28.08 +33.0 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 987 .30 -.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 194 7.00 +7.7D -:DBV Tech DBVT ... ... ... 50.57 20.08 224 23.41 -4.8 DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.85 16 2.95 -16.9 DLH Hldgs DLHC ... ... 63 6.83 4.10 18 5.65 -8.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 110 27.25 +8.8 DNB Fncl DNBF .28 .8 16 37.15 30.00 4 35.75 +6.1 DSP Gp DSPG ... ... ...dd 13.95 10.80 54 11.55 -7.6 DXP Ent DXPE ... ... 42 43.21 24.86 155 38.81 +31.2 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.00 -1.4 Daktronics DAKT .28 3.2 38 10.86 8.58 120 8.81 -3.5tDareBio rs DARE ... ... ... 12.40 .86 254 .83 -61.6 DarioHlth DRIO ... ... ... 4.40 1.32 191 1.55 -3.2 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 17 11.47 +23.9 Daseke n DSKE ... ... ... 14.52 8.76 263 9.61 -32.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 262 6.97 -42.1 Datawatch DWCH ... ... ...dd 12.65 6.95 85 8.20 -13.7 DaveBuster PLAY ... ... 16 73.48 41.04 1308 42.25 -23.4 DavidsT g n DTEA ... ... ...dd 7.80 3.20 4 3.35 -14.1 DavSelFn n DFNL ... ... ... 25.62 20.18 26 23.60 -1.5 DavSelEq n DUSA ... ... ... 25.32 19.79 4 22.80 -2.6 DavSelW n DWLD ... ... ... 28.88 20.52 21 25.57 -2.6 DawsonGeo DWSN ... ... ...dd 7.12 3.70 66 6.41 +29.0 Deciphera n DCPH ... ... ... 29.98 15.15 82 20.99 -7.4 DelFriscos DFRG ... ... ...dd 18.85 11.70 85 14.35 -5.9tDelTaco TACO ... ... 8 15.99 10.29 387 10.20 -15.8 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.55 .78 63 .94 -13.8 DeltaTch h DELT ... ... ... 4.70 .91 41 1.14 +7.8 DenaliTh n DNLI ... ... ... 25.79 14.72 151 19.71 +26.0 Dennys DENN ... ... 28 16.31 10.87 181 15.34 +15.9 Dentsply XRAY .35 .7 ...dd 68.98 49.86 1567 49.95 -24.1 Depomed DEPO ... ... ...dd 15.08 4.31 616 6.59 -18.1tDermira DERM ... ... ...dd 36.21 7.87 984 7.94 -71.4 DescSys DSGX ... ... 82 31.23 22.35 65 27.80 -2.1 DestMatrn DEST .80 31.3 ...dd 4.98 1.02 40 2.56 -13.8 Dest XL DXLG ... ... ...dd 3.00 1.46 288 1.85 -15.9 Deswell DSWL .28 9.2 ...dd 3.64 1.85 23 3.06 +12.5 Determine DTRM ... ... ...dd 3.93 1.23 28 1.39 -22.8 DexCom DXCM ... ... ...dd 86.32 42.62 2368 73.28 +27.7 DiamHill DHIL 7.00e ... 14 219.90 187.20 4 205.41 -.6 DiambkEn FANG ... ... 25 134.60 82.77 2531 124.67 -1.3 DianaCnt rs DCIX ... ... ...dd 10125.36 1.50 244 1.53 -62.3 DicernaPh DRNA ... ... ...dd 15.00 2.52 537 8.90 -1.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 7 1.30 +36.8 DiffusP hn DFFN ... ... ... 5.06 .55 321 .57 -52.1 DigiIntl DGII ... ... 31 12.53 8.50 150 10.55 +10.5 Digimarc DMRC ... ... ...dd 41.75 24.20 51 24.75 -31.5tDigirad DRAD .22 14.2 ...dd 5.60 1.55 58 1.55 -39.8 DigitalAlly DGLY ... ... ...dd 4.95 1.70 24 2.45 -7.5 DigitlTurb APPS ... ... ...dd 2.59 .86 1692 2.02 +12.8 DimeCBc DCOM .56 3.0 20 22.65 17.75 237 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/Thursday, March 29, 2018

PAGE 51

Diodes DIOD ... ... 51 35.36 22.06 453 30.46 +6.2 DiscCmA DISCA ... ... 11 30.25 15.99 4579 21.17 -5.4 DiscCmB DISCB ... ... 19 38.00 19.25 35.95 +45.0 DiscCmC DISCK ... ... 10 29.18 14.99 4536 19.27 -9.0 DishNetw h DISH ... ... 17 66.50 36.00 2480 37.44 -21.6 Diversicre DVCR .22 2.9 20 12.25 7.25 1 7.54 -24.7 DivrsRest SAUC ... ... 2 4.12 1.30 3 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 11 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 1 3.93 -33.3 DollarTree DLTR ... ... 13 116.65 65.63 1982 93.91 -12.5 DolphnEnt n DLPN ... ... ... 3.95 2.47 2 3.40 -5.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.5 28 18.25 14.51 28 15.83 -8.5 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 8.1 17 17.85 13.90 15 16.00 +5.3 Dorman DORM ... ... 21 88.50 60.93 223 65.42 +7.0 DovaPh n DOVA ... ... ... 37.00 16.98 84 26.80 -6.9 DragVic n LYL ... ... ... 14.99 3.09 11 3.23 -25.9 DrprOkw n DOTA ... ... ... 9.87 9.71 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 1.85 150 2.00 -51.0 Dropbox n DBX ... ... ... 31.60 27.75 5086 30.98 +8.8 DryShips s DRYS .15e ... 1 1862.00 .98 987 3.60 +2.0 DuluthH n DLTH ... ... 24 22.89 15.13 350 18.33 +2.7 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 760 59.81 -7.2 DurectCp DRRX ... ... ...dd 2.34 .75 1264 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 3 1.26 +7.1 Dynatronic DYNT ... ... ...dd 3.75 2.10 18 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.00 1878 19.65 +5.1E -:E-Trade ETFC ... ... 25 58.49 32.25 2691 53.60 +8.1 eBay s EBAY ... ... 20 46.99 31.89 14336 40.11 +6.3 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 47 26.26 -2.5 EDAP TMS EDAP ... ... ... 3.85 2.07 148 2.20 -23.3 eHealth EHTH ... ... ...dd 28.59 10.41 64 14.46 -16.8 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 16 27.09 -5.6 ENDRA n NDRA ... ... ... 5.88 2.15 15 2.65 -45.5 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 26 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.74 -5.9 EtfLonCanc CNCR ... ... ... 32.32 21.09 41 28.61 +20.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 24.80 -5.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 28.66 -1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 25.94 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 8518 .16 -68.6 EXFO g EXFO ... ... ...cc 6.00 3.73 8 4.15 -4.6 EagleBncp EGBN ... ... 18 69.80 46.20 217 60.25 +4.1 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.90 4.18 588 4.78 +6.7 EaglFnB n EFBI .22p ... ... 19.57 14.50 16.04 -.8 EaglePhm EGRX ... ... 16 97.15 45.05 174 52.16 -2.4 EstWstBcp EWBC .80 1.3 19 69.25 48.07 1341 61.82 +1.6 EastrAcq n EACQ ... ... ... 10.30 9.25 0 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 39 31.50 19.95 11 28.80 +10.1 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 6 7.09 +75.9 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 99.91 50.00 99.91 +99.6 Ebix Inc s EBIX .30 .4 24 87.50 52.40 337 74.95 -5.4 Echelon rs ELON ... ... ...dd 7.20 4.26 13 4.62 -16.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 697 26.30 -6.1 EchoStar SATS ... ... 13 62.50 52.11 192 52.61 -12.2 Eco-StimE ESES ... ... ...dd 1.97 .86 5287 .87 -31.0 EcologyEn EEI .40 3.5 ...dd 13.06 9.82 17 11.40 +8.6tEdgeTher n EDGE ... ... ...dd 17.77 7.30 31509 1.31 -86.0tEdgewater EDGW ... ... ...dd 7.80 5.40 97 5.42 -13.1 EditasM n EDIT ... ... ...dd 45.02 13.12 2486 32.63 +6.2sEducDevel EDUC .36 1.3 46 26.05 6.25 44 26.90 +42.0 eGain EGAN ... ... ...dd 8.50 1.30 161 7.50 +42.9 EgaletCp EGLT ... ... ...dd 5.60 .55 659 .62 -38.2 EigerBio rs EIGR ... ... ...dd 16.20 6.10 42 9.35 -33.0 8Point3E n CAFD 1.12 9.4 13 15.92 11.51 117 11.92 -21.6 EksoBio n EKSO ... ... ...dd 4.77 .99 937 1.61 -24.4 ElPolLoc h LOCO ... ... 43 14.85 9.05 240 9.50 -4.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 20 2.75 -3.2 ElbitSys ESLT 1.76 1.5 20 153.13 110.12 81 119.51 -10.3 EldorRsts ERI ... ... 42 38.45 17.30 926 32.45 -2.1 ElectSci ESIO ... ... 31 27.72 6.17 706 18.69 -12.8 ElectroSen ELSE ... ... 12 5.24 2.96 18 4.02 -.7 ElectArts EA ... ... 26 131.13 87.94 3304 119.33 +13.6 EFII lf EFII ... ... ... 51.15 25.28 379 26.47 -10.4 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 1088 1.02 +25.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 0 25.51 -.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 74 3.71 -9.1 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 33.42 +10.1 Emcore EMKR 1.50e ... 25 12.20 4.90 272 5.65 -12.4 EmmisC rs EMMS ... ... 1 4.80 2.14 5 4.64 +31.8 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 15 16.55 -38.7 EnantaPh ENTA ... ... 90 95.91 29.05 222 79.51 +35.5 EncoreCap ECPG ... ... 13 52.00 29.80 174 44.90 +6.7 EncorW WIRE .08 .1 17 58.70 37.30 77 55.65 +14.4 Endo Intl ENDP ... ... ...dd 14.15 5.61 6485 5.84 -24.6 Endocyte ECYT ... ... ...dd 11.54 1.17 1540 8.80 +105.6 Endologix ELGX ... ... ...dd 7.66 3.75 278 4.08 -23.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 410 7.23 -14.0 Energous WATT ... ... ...dd 33.50 6.91 881 15.30 -21.3 EngyFocus EFOI ... ... ...dd 3.55 1.51 9 2.38 -2.9 EnrgyRec ERII ... ... ...cc 11.30 6.13 222 8.12 -7.2 EnrgXXi hn EGC ... ... ...dd 30.42 3.41 539 3.69 -35.8 Enphase ENPH ... ... ...dd 5.58 .65 3758 4.59 +90.5 EnsignGp s ENSG .18 .7 31 29.24 16.50 231 26.72 +20.4 EnstarGp ESGR ... ... 13 237.30 180.50 29 212.15 +5.7 EntegraFn ENFC ... ... 32 30.70 22.00 12 28.95 -1.0 Entegris ENTG .28 .8 34 38.25 21.78 1428 34.10 +12.0 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 5 35.71 +4.9 EntFinSv EFSC .44 .9 19 49.97 36.65 105 46.95 +4.0 Epizyme EPZM ... ... ...dd 21.40 9.30 442 17.60 +40.2 ePlus s PLUS ... ... 20 97.75 63.76 107 76.40 +1.6 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 590 417.02 -8.0 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 55 38.96 +10.0 Ericsson ERIC .13e 2.0 ... 7.47 5.52 4607 6.36 -4.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 40 116.09 -4.7 ErytechP n ERYP ... ... ... 30.56 17.50 20.60 -6.4 Escalade ESCA .50f 3.7 14 14.38 11.31 5 13.60 +10.6 Esperion ESPR ... ... ...dd 82.68 30.95 606 72.28 +9.8 EsqFnHld n ESQ ... ... ... 25.92 14.51 15 24.45 +23.9 EssaPhm g EPIX ... ... ...dd 3.23 .13 133 .18 -17.8 Essendant ESND .56 7.3 15 18.30 7.25 388 7.71 -16.8 EstreAm n ESTR ... ... ... 11.01 8.39 5 9.98 +15.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.60 3054 27.91 +36.5 EuroTech CLWT ... ... ... 5.65 2.55 2752 2.81 -15.1tEuronet EEFT ... ... 18 101.07 76.26 2233 76.95 -8.7 Euroseas rs ESEA ... ... ... 2.73 1.13 72 2.16 +26.8sEver-Glory EVK ... ... 9 3.45 1.96 67 3.85 +63.8 Everbrdg n EVBG ... ... ...dd 39.12 19.45 591 35.24 +18.6 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 54 7.47 -.4 EvineLive EVLV ... ... ... 1.62 .89 140 1.00 -28.6 EvofemBio EVFM ... ... ...dd 12.56 .30 9 6.99 +258.5 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.15 +2.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 34 2.05 -9.3tEvolus n EOLS ... ... ... 12.97 9.25 118 8.34 -27.5 EvolvgSys EVOL .44 9.0 13 5.85 4.00 3 4.90 +4.3 ExOne XONE ... ... ...dd 14.43 6.72 133 7.01 -16.5 ExactSci h EXAS ... ... ...dd 63.60 21.56 3038 39.82 -24.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 581 41.09 -.6 ExelaTch n XELA ... ... ... 10.03 4.37 125 5.22 +1.4 Exelixis EXEL ... ... 46 32.50 18.03 2950 22.36 -26.4 ExlSvcHld EXLS ... ... 40 64.34 45.05 139 55.25 -8.5 Expedia EXPE 1.20 1.1 42 161.00 98.52 2334 106.32 -11.2 ExpdIntl EXPD .84 1.4 23 67.63 51.96 714 61.62 -4.7 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 45 78.25 +10.1 ExpScripts ESRX ... ... 9 85.07 55.80 5565 69.73 -6.6tExtrOilGs n XOG ... ... ... 19.03 11.31 1392 11.18 -21.9 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1662 10.98 -12.3 EyegatePh EYEG ... ... ... 2.58 .33 138 .38 -64.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 4 9.00 -9.3 Ezcorp EZPW ... ... 19 14.30 7.55 450 13.00 +6.6F -:F5 Netwks FFIV ... ... 20 153.91 114.63 518 142.61 +8.7 FAT Br n FAT .12p ... ... 13.99 6.65 8 6.86 -23.1 FC GlbRlty FCRE ... ... ... 1.55 .70 7 .85 -6.4 FFBW n FFBW ... ... ... 12.50 10.30 11.13 +1.0 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1141 49.17 +5.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 5 36.80 +.8 FNCB Bc n FNCB ... ... ... 9.95 8.89 4 9.25 FRP Hldgs FRPH ... ... 19 59.95 36.83 24 55.60 +25.6 FS Bncp FSBW .56f 1.1 12 59.81 35.80 15 53.22 -2.5 FSB Bcp n FSBC ... ... ... 18.23 14.21 16.81 -1.1tFTD Cos FTD ... ... ...dd 20.73 3.77 199 3.72 -48.3 Facebook FB ... ... 29 195.32 138.77 59802 153.03 -13.3 FDaves DAVE ... ... ...dd 9.65 3.38 27 7.10 +8.4 Fanhua FANH .52e 1.9 47 33.81 7.31 363 27.55 +27.4 FarmerBrs FARM ... ... ...dd 37.35 28.75 71 30.75 -4.4 FarmMer s FMAO .52 1.3 17 44.00 24.00 6 40.58 -.5 FarmCB FFKT .50 1.3 17 44.30 32.60 41 40.00 +3.9 FarmersNB FMNB .28f 2.0 17 15.95 12.65 17 14.15 -4.1 FaroTech FARO ... ... ...dd 63.90 31.90 43 57.35 +22.0 Fastenal FAST 1.48f 2.8 28 58.74 39.79 2767 53.18 -2.8 FateThera FATE ... ... ...dd 14.45 2.52 809 9.54 +56.1 Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.19 -3.2 FedlStAc n FSAC ... ... ... 9.80 9.65 9.77 +.6 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.24 -.1 FedNatHld FNHC .32 2.0 20 17.66 9.78 49 15.89 -4.1 FenncPhr n FENC ... ... ... 13.95 7.55 286 12.10 +20.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 1663 10.61 -34.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 203 .59 -8.1 FibroGen FGEN ... ... ...dd 63.00 22.75 658 46.05 -2.8 FidD&D n FDBC .96 2.0 ... 52.00 33.09 2 48.13 +16.5 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 54 272.32 +.4 FidelSo LION .48 2.1 17 24.96 20.08 159 23.02 +5.6 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 150 12.87 -15.2 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.60 +2.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 184 18.05 -5.0 FifthThird FITB .64 2.0 12 34.57 23.20 6961 31.56 +4.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 18 28.88 +1.3 51job JOBS ... ... ...cc 89.31 34.88 231 85.66 +40.8 FinTcII n FNTE ... ... ... 11.76 9.70 28 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.14 11 10.50 FinclEngin FNGN .32f .9 43 45.00 24.45 412 34.40 +13.5 FnclInst FISI .96f 3.2 15 35.35 25.65 45 30.15 -3.1tFinisar FNSR ... ... 12 29.07 15.55 5392 15.08 -25.9 FinLine FINL .46f 3.3 31 16.38 6.90 6376 13.89 -4.4 FinjanH FNJN ... ... 5 4.06 1.49 841 3.28 +51.9 FireEye FEYE ... ... ...dd 18.84 11.82 3939 16.83 +18.5 FstBcpME FNLC .96 3.4 16 32.33 25.00 7 27.95 +2.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 81 35.95 +1.8 FstBcMiss FBMS .20f .6 20 35.10 26.05 26 31.80 -7.0 FstBkNJ FRBA .12f .8 32 14.95 11.15 31 14.25 +2.9 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 249 29.73 -.7 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 22 25.10 +13.5 FrstCap FCAP .92f 2.3 20 43.02 29.81 3 39.84 +8.4 FCtzBA FCNCA 1.40 .3 21 463.44 319.40 43 413.30 +2.6 FCmtyBsh FCBC .72a 2.4 19 32.24 23.94 38 30.34 +5.6 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 9 22.95 +1.5 FtConnBcp FBNK .64f 2.5 19 28.50 23.20 16 25.90 -1.0s1stCnstBn FCCY .24 1.1 18 20.70 16.15 33 21.60 +18.0 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 17 57.61 +10.9 FFnclOH FFBC .76f 2.7 19 29.65 22.80 1503 28.55 +8.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 253 46.30 +2.8 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 25 43.05 -5.1 FstFnNwst FFNW .28 1.6 19 18.08 13.13 7 16.97 +9.4 FstFound s FFWM ... ... 23 19.84 15.03 122 18.55 +.1 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 7 25.92 +3.7 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 183 27.75 -4.9 FIntntBcp INBK .24 .7 15 42.40 25.48 21 36.85 -3.4 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 1 25.72 -3.0 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 104 39.50 -1.4 FstMerch FRME .72 1.7 20 45.42 36.73 204 41.93 -.3 FstMidIll FMBH .68f 1.9 17 42.03 31.05 9 36.43 -5.5 FMidBc FMBI .44f 1.8 21 26.55 20.50 495 24.48 +2.0 FstNwBc n FNWB ... ... 57 18.35 15.00 8 16.47 +1.0 FstSavFin FSFG .60f .8 18 80.01 48.16 7 70.90 +24.3 FstSolar FSLR ... ... 73 76.61 25.56 1629 69.32 +2.7 1stSource SRCE .88f 1.7 20 54.65 43.58 58 50.56 +2.2 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 670 74.76 +3.9 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.20 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.48 -2.5 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 1 35.67 -.1 FT Europe FEP .79e 2.0 ...q 42.49 31.65 139 39.17 +.3 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 8 21.60 +5.8 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 4 16.19 +4.3 FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.27 +1.9 FT Japan FJP .77e 1.3 ...q 63.38 49.50 14 57.90 -3.4 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.27 -.9 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 68 61.88 -.8 FT EmMkt FEM .68e 2.4 ...q 31.32 21.90 113 28.62 +2.6 FT Germny FGM .41e .8 ...q 55.51 38.99 9 49.09 -4.1 FT Canada FCAN .62e 2.6 ...q 27.35 22.06 3 24.27 -8.5 FT UK FKU .94e 2.4 ...q 42.89 34.40 3 39.54 -.8 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 11 52.10 -1.2 FT HKong FHK 2.82e 6.8 ...q 46.25 35.94 1 41.57 -2.0 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 39.19 +9.3 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 27 44.00 +1.5 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 1 43.04 -3.1 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 12 44.40 +1.1 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 3 30.35 +.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.18 -3.8 FtTrMun n MCEF ... ... ... 19.39 17.66 8 17.69 -5.6 FtTrOpp n FIXD ... ... ... 52.92 49.20 34 49.45 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 10 49.07 -3.8 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 121 17.80 -6.4 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 63 35.17 -.1 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 257 51.33 -.6 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 2 18.13 -2.7 FT BuyInc FTHI .96 4.4 ...q 24.00 20.91 4 21.95 -5.9 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 48.92 -4.3 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 21.80 -5.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 832 59.97 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 128 29.22 -2.2 FT SSICv FCVT ... ... ...q 32.38 26.43 101 29.01 +1.3 FT DWF5 FV .18e .6 ...q 31.03 23.49 272 28.18 +2.2 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 12 25.65 -6.4 FT US Eq RNDV ... ... ... 23.04 19.30 1 20.87 -3.8 FT SmCap RNSC ... ... ... 22.89 19.03 20.97 -2.5 FT MdCap RNMC ... ... ... 22.75 19.19 1 20.89 -3.8 FT LgCap RNLC ... ... ... 23.11 19.67 21.48 -1.4 FT DevInt RNDM ... ... ... 55.12 48.94 51.15 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 24.84 -4.2 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 1 24.27 -4.8 FTNsSem ef FTXL ... ... ... 36.21 23.87 14 31.87 +5.2 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.70 -3.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.16 -1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 20.17 -4.5 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 42 29.17 -.6 FTDorW n FVC ... ... ... 28.96 21.88 37 26.28 +2.4 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 90 21.86 -1.8 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 2 42.80 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 11 50.28 -.4 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 59.48 -1.8 FT RivDev RFDI .70e ... ... 68.99 55.70 29 63.23 -1.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 7 73.01 +3.6 FT RivEur RFEU .82e ... ... 70.58 56.08 46 64.44 -1.4 FT CA Mun FCAL ... ... ... 51.90 48.91 0 50.11 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 123 49.96 -2.1 FTN100ExT QQXT .16e .3 ...q 52.82 43.82 3 47.97 -1.3 FsTrGrEn QCLN .11e .6 ...q 21.73 16.22 9 19.13 -5.7 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.52 -1.7 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.07 -2.4 FTCloudC SKYY .13e .3 ...q 52.10 37.84 366 47.55 +3.6 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 2 40.39 -4.3 FT GblAg rs FTAG ... ... ...q 29.98 24.24 4 26.19 -7.0 FT GblNRs FTRI .40e 3.3 ...q 13.15 10.87 2 12.29 -.7 FT Cybersc CIBR ... ... ...q 26.13 20.59 129 24.47 +5.8 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.68 3 36.81 +4.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 162 48.10 +.1 FTTactHY HYLS 2.88 6.1 ...q 49.76 47.28 247 47.60 -2.0 FT GlbCmd FTGC ... ... ...q 21.28 18.97 41 20.68 -.2 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.56 31 52.59 -1.7 FTNDXEq QQEW .33e .6 ...q 63.55 50.67 34 58.19 +.4 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 56 52.87 +.9 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 1 52.02 -.3 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.69 -8.7 FstUtdCp FUNC .36f 1.9 20 20.25 13.65 6 18.95 +8.9 First LI s FLIC .60 2.2 11 33.50 25.60 81 27.65 -3.0 FsthdTech SVVC ... ... ...q 12.74 7.29 48 11.05 +23.3 FstSvc n FSV .54f .7 39 74.49 57.17 42 72.61 +3.8 Fiserv s FISV ... ... 34 74.46 57.41 2525 70.74 +7.9 FiveBelow FIVE ... ... ...cc 73.55 41.75 932 70.77 +6.7 FivePrime FPRX ... ... ...dd 48.87 15.66 417 16.25 -25.9 FiveStar FVE ... ... ...dd 2.20 1.23 9 1.33 -11.7 Five9 FIVN ... ... ...dd 32.47 15.91 560 29.24 +17.5 Flex Ltd FLEX ... ... 19 19.71 14.70 3129 16.31 -9.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 265 5.13 +47.0 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 93.19 -1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 61.80 -2.9 FlxRAstAlo ASET ... ... ... 29.37 26.33 1 27.27 -5.2 FlxUSQLgC QLC ... ... ...q 35.78 28.72 11 32.73 -1.8 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 10 52.02 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 2 49.33 -3.1 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 15 23.34 -1.0 FlexSh n FPAY ... ... ... 6.56 2.63 10 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 1408 21.69 -13.4 Flexstl FLXS .88 2.4 ... 57.79 34.74 20 37.32 -20.2 Fluidigm FLDM ... ... ...dd 8.38 2.52 160 5.95 +1.0 FlushFn FFIC .80f 2.9 19 31.69 24.27 59 27.36 -.5 Foamix FOMX ... ... ... 7.45 4.03 128 4.50 -25.1 FogoChao n FOGO ... ... 16 17.05 10.30 93 15.75 +35.8 Fonar FONR ... ... 9 33.90 17.20 38 27.35 +12.3 ForeScTc n FSCT ... ... ... 37.79 21.56 416 30.90 -3.1 ForshtAut n FRSX ... ... ... 11.70 3.50 16 3.52 -12.7 FormFac FORM ... ... 23 18.65 10.45 860 13.50 -13.7 FormulaSy FORTY .34e 1.0 ... 45.65 34.50 35.30 -12.9 ForrestR FORR .80f 1.9 40 47.75 36.95 55 41.20 -6.8 Forterra n FRTA ... ... 49 20.47 3.02 309 8.36 -24.7 Fortinet FTNT ... ... ...cc 55.34 35.44 2013 52.28 +19.7 FortressBio FBIO ... ... ...dd 5.54 3.13 115 4.71 +18.0 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.71 -.2 ForwrdA FWRD .60 1.2 24 64.80 45.86 198 52.01 -9.5 Forward h FORD ... ... 24 4.45 1.02 69 1.42 +15.4 ForwdPh FWP 23.12e ... ... 9.70 2.70 8 2.78 -24.5 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1617 12.44 +60.1 Foster FSTR .16 .7 ...dd 30.30 11.80 59 23.80 -12.3 FndtnMed FMI ... ... ...dd 87.10 29.90 455 79.90 +17.2 FoxFactory FOXF ... ... 31 46.80 26.40 154 34.35 -11.6 Francesca FRAN ... ... 12 16.50 4.51 1602 5.03 -31.2 FrankElec FELE .43 1.1 24 47.20 36.00 83 39.75 -13.4 FredsInc FRED .24 8.4 ...dd 16.27 2.36 1200 2.85 -29.6 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.07 55 13.10 -23.3 FreqElec FEIM ... ... ...dd 11.05 7.53 19 8.67 -7.4 Freshpet FRPT ... ... ...dd 20.85 10.55 181 16.35 -13.7sFronteo FTEO ... ... ... 15.38 9.06 0 15.41 +23.2 FrontC pf FTRPR 11.13 100.3 ... 29.87 7.68 40 11.09 +27.3 Frontr rs FTR 2.40 33.1 ... 32.85 6.08 1566 7.24 +7.1 FuelTech FTEK ... ... ...dd 1.83 .71 62 1.21 +8.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 617 1.72 +1.2 FulgentG n FLGT ... ... ... 11.10 2.73 6 3.67 -16.2 FulingGbl n FORK ... ... ... 6.00 2.65 27 4.10 +3.8 FullHseR FLL ... ... ...dd 4.10 2.10 101 3.11 -20.1 FultonFncl FULT .48f 2.7 17 19.90 16.45 1055 17.85 -.3 Funko n FNKO ... ... 43 9.90 5.81 232 8.21 +23.5 FusionTel FSNN ... ... ...dd 4.42 1.11 153 3.01 -19.7 FutFintch lf FTFT ... ... ... 8.00 1.30 52 2.09 -49.9 FuweiF rs FFHL ... ... ...dd 4.93 2.35 7 2.93 -.3G -:GWilliFood WILC ... ... 22 7.66 5.11 7.05 -1.9 G1Thera n GTHX ... ... ... 42.78 12.04 468 35.86 +80.7 GCI Lb A n GLIBA ... ... ... 55.47 50.38 538 51.25 -6.4 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 39 23.23 +2.1 GDS Hld n GDS .46p ... ... 31.77 6.90 412 25.87 +14.8 GSI Tech GSIT ... ... ...dd 8.94 6.05 28 7.64 -4.0 GSV Cap GSVC ... ... 7 9.39 3.83 788 7.50 +37.5 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 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 18.00 704 36.58 -.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 88 16.95 +33.4 GW Pharm GWPH ... ... ...dd 143.37 92.65 211 110.42 -16.4 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 4 8.25 -.8 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 9.30 229 15.75 +27.0 Galapag n GLPG ... ... ... 121.09 72.90 151 100.13 +6.8 GalectinTh GALT ... ... ... 6.74 1.28 668 3.78 +13.2 GalmedPh GLMD ... ... 5 12.22 3.61 21 5.34 -41.6 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.05 1675 33.67 -9.0 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 10.00 -11.0 Garmin GRMN 2.04 3.5 16 65.96 48.50 720 58.21 -2.3 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 33 8.12 +.1 Gemphire n GEMP ... ... ... 21.59 6.07 64 6.33 -20.3 Gencor s GENC ... ... 41 18.45 14.20 32 16.10 -2.7 GenFin GFN ... ... ...dd 7.50 4.50 21 7.30 +7.4 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 102.15 +1.7 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 120 1.13 -2.6 GeniusBr n GNUS ... ... ... 5.01 2.01 15 2.60 -4.5 GenMark GNMK ... ... ...dd 13.67 3.63 130 5.35 +28.3 GenoceaB GNCA ... ... ...dd 7.29 .79 624 1.01 -12.9 Genomic GHDX ... ... ...dd 37.50 26.54 130 31.14 -8.9 Gentex GNTX .44f 1.9 18 24.07 16.59 1048 22.60 +7.9 Gentherm THRM ... ... 27 40.80 29.50 192 33.50 +5.5 GeospcT hs GEOS ... ... ...dd 18.71 9.18 48 9.67 -25.4 GerABcp s GABC .60f 1.8 20 39.02 28.71 30 33.64 -4.8 GeronCp GERN ... ... ...dd 6.68 1.74 25031 4.23 +135.0 Gevo rs GEVO ... ... ...dd 1.36 .42 3469 .51 -13.6 Gibraltar ROCK ... ... 17 41.40 25.61 197 33.80 +2.4 GigaMda rs GIGM ... ... ...dd 4.37 2.62 18 2.84 -6.6 GilatSatell GILT ... ... ...dd 9.22 4.12 5 8.44 +9.1 GileadSci GILD 2.28f 3.0 9 89.54 63.76 6485 74.78 +4.4 GlacierBc GBCI .84a 2.2 22 41.24 31.38 440 38.39 -2.5 GladstnCap GLAD .84 9.7 10 10.12 7.80 107 8.62 -6.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 6 25.05 -3.1 GladstnCm GOOD 1.50 8.5 ...dd 23.35 16.78 135 17.63 -16.3 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.50 +.3 Gladstn pfB GOODO 1.88 7.3 ... 27.80 25.25 2 25.76 -1.2 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 18 24.85 -4.1 GladstInv GAIN .78f 7.8 15 11.50 8.63 89 10.03 -10.1 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 3 25.18 -.6 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.36 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.25 -1.4 GladstLnd LAND .53f 4.4 89 14.29 10.77 133 12.08 -10.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 0 25.65 -.8 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.00 +8.5 GblBldT n GBT ... ... ...dd 68.05 24.03 694 47.70 +21.2 GblEagEnt ENT ... ... ...dd 3.84 1.21 416 1.52 -33.6 GlbIndem GBLI ... ... 19 49.91 32.22 62 33.86 -19.4 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 5 25.72 -.6 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 14 25.55 -1.3 GlSlfStor n SELF .26 6.0 ... 5.19 4.14 2 4.32 -6.3 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 5 8.85 -5.2 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 10 14.30 -8.0 GblXSocM SOCL ... ... ...q 39.03 24.41 149 33.94 +3.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 17 29.68 -3.9 GblX SupDv EFAS ... ... ... 19.06 16.36 0 17.56 -3.0 GblXYldco YLCO .51 4.3 ...q 12.89 11.25 4 11.73 -6.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 1608 23.68 -.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 21 19.16 -1.3 GblXMilTh MILN ... ... ... 21.10 16.21 6 19.80 +2.8 GbX Longv LNGR ... ... ... 21.38 16.86 1 19.59 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 46 19.76 -.5 GbX HlthW BFIT ... ... ... 17.70 15.16 17.40 +4.4 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 5 14.37 -6.1 GlX Fintc n FINX ... ... ... 24.62 15.85 49 23.03 +4.9 GlXCatholc CATH ... ... ... 35.58 28.31 19 32.08 -2.6 GlobusM rs GLBS ... ... ... 5.44 .82 131 .84 -26.7 GluMobile GLUU ... ... ...dd 4.95 2.09 3173 3.70 +1.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 744 16.06 -4.3 Gogo GOGO ... ... ...dd 14.76 8.52 907 8.59 -23.8 GolLNGLtd GLNG .20 .8 ... 31.64 19.32 859 26.54 -11.0tGolLNGPt GMLP 2.31 13.7 ... 23.49 17.07 263 16.85 -26.1 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 5 25.22 -3.1 GoldBull n DNJR ... ... ... 4.90 4.50 28 4.50 -5.1 GoldenEnt GDEN ... ... 21 34.75 12.86 607 23.35 -28.5 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 336 7.66 -6.0 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 237 17.82 -2.1 GoodTimes GTIM ... ... ...dd 3.78 2.25 24 3.00 +13.2 Goodyear GT .56 2.1 9 36.78 26.26 3662 26.36 -18.4 GoPro GPRO ... ... ...dd 11.89 4.56 2442 4.84 -36.1 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 12 10.35 +3.5 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.69 +3.2 GovPrpIT GOV 1.72 12.5 22 22.99 12.80 780 13.71 -26.1 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 6 25.35 -1.9 GrCanyEd LOPE ... ... 25 109.82 67.76 238 104.66 +16.9 Gravity rs GRVY ... ... 42 108.97 13.18 48 81.00 -14.3 GrElCp hn GECC 1.00 10.9 ... 11.67 8.76 25 9.14 -7.1 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.37 -.3 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 24.35 -.5 GrElm hn GEC ... ... ... 4.40 3.00 526 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 81 4.35 -19.4 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 55 50.50 -2.2 GreenBncp GNBC ... ... 19 24.40 15.90 231 22.45 +10.6 GreenBrick GRBK ... ... 16 12.20 8.20 25 10.30 -8.8 GreenPlns GPRE .48 2.9 23 26.05 15.60 539 16.65 -1.2 GrnP LP n GPP 1.88f 10.9 10 21.00 16.50 46 17.20 -8.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.45 +11.8 Greenlight GLRE ... ... ...dd 23.15 15.10 657 15.70 -21.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 600 8.30 -9.3 Griffin GRIF .40f 1.1 29 37.70 27.71 2 37.46 +2.1 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.09 2370 21.02 -8.3 Groupon GRPN ... ... ... 5.99 2.90 7916 4.31 -15.5 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 49 38.75 -6.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 178 65.10 -1.1 GuarntyBc GBNK .66 2.3 20 30.42 22.90 155 28.35 +2.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 25 33.42 +9.0 GuarFBc GFED .48f 2.0 17 23.71 15.89 3 23.48 +5.2tGulfIsland GIFI .04 .6 ...dd 13.95 7.20 166 7.05 -47.5 GulfRes GURE ... ... 2 2.05 1.35 27 1.41 -4.1 GulfportE GPOR ... ... 4 17.82 8.11 3582 9.18 -28.1 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.67 +2.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 213 37.81 -7.0 HD Supply HDS ... ... 15 42.25 28.97 1213 37.47 -6.4 HMN Fn HMNF ... ... 17 19.50 16.60 12 18.75 -1.8 HMS Hldgs HMSY ... ... 36 20.90 11.01 489 16.66 -1.7 HTG Mol h HTGM ... ... ...dd 12.01 1.59 599 3.72 +83.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 14.45 -5.0 HabitRest HABT ... ... 37 19.75 8.10 272 8.60 -9.9 HackettGp HCKT .30f 1.8 19 20.36 13.24 86 16.52 +5.2sHailiang n HLG ... ... ... 75.89 7.02 117 74.55 +64.9 HainCels lf HAIN ... ... ... 45.61 31.01 997 31.85 -24.9 HalladorE HNRG .16 2.3 6 8.42 4.79 43 6.84 +12.3 HallmkFn HALL ... ... ...dd 11.83 8.62 80 9.03 -13.4 Halozyme HALO ... ... 50 21.48 11.41 858 18.94 -6.5 HamiltnBc HBK ... ... ...dd 15.99 14.00 9 14.35 -6.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 203 36.42 +2.9 HancHld HBHC .96 1.9 21 56.40 41.05 484 51.45 +3.9 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.30 -3.0 HanmiFin HAFC .96f 3.1 17 33.10 25.45 195 30.70 +1.2 Hanwha rs HQCL ... ... ... 9.50 6.09 66 7.34 +4.6 HarbrOne n HONE ... ... ... 22.29 15.92 47 17.95 -6.3 Hardinge HDNG .08 .4 37 19.47 9.97 240 18.27 +4.9 Harmonic HLIT ... ... ...dd 6.05 2.80 324 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 138 5.00 +51.5 HarvCapCr HCAP 1.14a 11.2 7 14.12 10.03 36 10.19 -7.0 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 1 25.15 -1.2 Hasbro HAS 2.28 2.7 27 116.20 83.56 1052 83.82 -7.8 HawHold HA .48 1.3 7 59.45 32.40 1470 38.35 -3.8 HawaiiTel HCOM ... ... ...dd 31.91 22.20 6 26.80 -13.2 Hawkins HWKN .88 2.6 17 53.50 31.95 32 33.95 -3.6 HawthornB HWBK .28 1.4 16 21.64 16.64 1 20.35 -1.9 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 5 9.92 +.2 HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 190 36.43 +13.7 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 1249 43.40 -17.7 HlthInsInn HIIQ ... ... 19 37.38 12.65 249 29.25 +17.2 HealthEqty HQY ... ... 92 68.75 37.62 698 60.48 +29.6 HlthStrm HSTM 1.00e ... 80 31.53 21.15 72 24.70 +6.6tHrtlndEx HTLD .08 .4 19 25.22 18.01 982 17.97 -23.0 HeartFn HTLF .52a 1.0 18 56.40 42.10 82 53.10 -1.0tHeatBio rs HTBX ... ... ... 9.00 1.71 231 1.71 -55.4tHebronTc n HEBT ... ... ... 4.26 1.63 18 1.45 -44.9 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 177 30.30 +23.4 HelenTroy HELE ... ... 14 102.88 81.10 213 84.05 -12.8 HeliMAn h HMNY ... ... ... 38.86 2.20 4280 2.95 -53.3 HemisMda HMTV ... ... ... 13.20 10.50 27 11.40 -1.3 HennesAd s HNNA .40f 2.2 9 20.00 13.88 63 18.31 +10.7 HSchein s HSIC ... ... 26 93.50 62.56 1734 66.27 -5.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 134 16.53 +7.9 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 230 30.40 -1.3 HeritCryst HCCI ... ... 25 25.20 12.85 111 23.05 +6.0 HernTher h HRTX ... ... ...dd 32.70 12.70 981 27.50 +51.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 7 7.14 -.1 HeskaCorp HSKA ... ... 40 115.00 56.59 75 77.56 -3.3 Hexindai n HX ... ... ... 17.00 10.20 21 11.51 +4.2 Hibbett HIBB ... ... 14 30.03 9.40 618 23.40 +14.7 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 141 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 38 3.55 -4.1 HghwyH HIHO .32e 6.5 ... 5.65 3.10 24 4.93 +17.3tHimaxTch HIMX .24e 3.9 36 13.95 6.40 5936 6.12 -41.3 HingmSv HIFS 1.36a .7 18 242.00 166.45 2 205.75 -.6 Histogenics HSGX ... ... ...dd 3.35 1.59 16 2.75 +34.1 Holl ysys HOLI .12e .5 22 28.35 15.08 351 24.59 +10.4 Hologic HOLX ... ... 14 46.80 35.33 2403 37.39 -12.5 HomeBLA HBCP .60f 1.4 20 47.20 32.52 21 43.22 HomeBcs s HOMB .44 1.9 20 27.75 20.82 569 22.65 -2.6 HmFdB LA HFBL .48 1.6 18 31.95 23.10 2 30.00 +6.7 HomeStreet HMST ... ... 22 32.60 24.00 236 29.05 +.3 HometBk n HMTA ... ... ... 11.95 9.51 4 11.80 +5.6 HomeTrBc HTBI ... ... 26 28.00 21.40 38 26.15 +1.6 HomolMd n FIXX ... ... ... 2960 18.66 HookerFu HOFT .56 1.6 15 52.75 30.00 69 36.10 -15.0 HopeBcp HOPE .52 2.9 15 19.92 15.10 401 18.11 -.8 HopFedBc HFBC .20 1.3 21 16.29 13.51 0 15.00 +6.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 78 29.94 +7.7 HorizPhm HZNP ... ... ...dd 16.02 9.45 1515 14.06 -3.7 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 52 10.41 -7.2 Hor OEXcc QYLD 2.26e 9.6 ...q 25.50 22.67 141 23.42 -4.5 HorzDAX DAX .60m 2.0 ... 34.00 26.60 6 29.87 -5.4 Hortonwks HDP ... ... ...dd 22.00 9.10 1000 19.74 -1.8 HospPT HPT 2.08 8.2 10 32.68 23.83 982 25.29 -15.3 HostessBr n TWNK ... ... 31 17.18 11.00 904 14.60 -1.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 671 7.10 -23.7 HoustWC HWCC .12m 1.6 ... 7.80 4.70 18 7.30 +1.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 3 7.06 -5.9 HowardBcp HBMD ... ... 32 24.20 16.70 17 19.65 -10.7 HubGroup HUBG ... ... 25 52.25 33.18 211 40.85 -14.7 HudsonGbl HSON .20 10.3 ...dd 2.44 1.05 5 1.95 -13.3 HudsonTc HDSN ... ... 19 10.40 4.40 547 4.91 -19.1 HuntJB JBHT .96 .8 31 126.49 83.35 1060 114.92 -.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.85 +.9 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 9832 15.02 +3.2 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 25 27.29 -3.0 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.75 -1.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 23.95 -4.5 Hurco HURC .44f 1.0 18 50.33 27.10 31 45.10 +7.1 HuronCon HURN ... ... ...dd 46.85 29.53 138 37.05 -8.4 HutChMd n HCM ... ... ... 42.25 18.00 143 28.87 -26.8 HuttigBld HBP ... ... ...dd 9.24 4.89 53 5.01 -24.7 Hydrognc HYGS ... ... ...dd 12.00 6.30 108 7.95 -28.4I -: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 .9 58 166.64 72.35 1204 154.11 +26.0 ICAD ICAD ... ... ...dd 6.07 2.93 19 3.15 -8.5 ICC Hld n ICCH ... ... ... 18.00 14.20 15.42 -5.2 ICF Intl ICFI .14p ... 18 62.00 40.20 93 57.90 +10.3 ICU Med ICUI ... ... ...cc 265.28 144.25 81 247.40 +14.5 IClickInt n ICLK ... ... ... 11.40 5.05 109 7.60 -16.0 ID Syst IDSY ... ... ...dd 8.05 5.50 35 6.45 -7.1 IdexxLab s IDXX ... ... 61 207.14 146.09 617 188.79 +20.7 IES Hldgs IESC ... ... 25 20.32 14.05 40 15.10 -12.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 3 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 17 8.30 -36.1 IHS Mark INFO ... ... 28 50.00 39.40 3384 47.95 +6.2 II-VI IIVI ... ... 25 53.08 27.25 994 39.50 -15.9 ILG Inc ILG .70f 2.2 36 34.92 19.02 761 31.28 +9.8 INTLFCStn INTL ... ... 17 46.96 33.11 77 42.00 -1.2 IPG Photon IPGP ... ... 36 264.11 116.82 389 225.78 +5.4 iPass IPAS ... ... ...dd 1.51 .28 180 .35 -33.7 iPicEnt n IPIC ... ... ... 17.00 10.50 4 12.00 -20.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.03 -1.0 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.17 3 44.50 -21.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 159 60.91 +8.7 iRobot IRBT ... ... 30 109.78 55.77 566 63.09 -17.7 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 7 73.67 -.1 iShTurkey TUR 1.10e 2.7 ...q 47.13 34.16 231 40.87 -6.0 iShIntTBd s IGOV ... ... ...q 201.98 48.33 175 51.52 +3.2 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.31 29 48.48 +2.1 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 33 86.59 +2.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 1006 94.14 -4.5 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 22 77.44 +8.9 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1545 23.01 -1.3 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 568 76.16 -.2 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.73 -3.6 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 102 9.48 +1.7 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 540 49.19 -1.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3095 70.75 -1.9 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 3433 64.52 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2312 112.22 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 7 48.45 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2762 102.98 -2.5 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1899 83.53 -.4 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 3 40.66 -1.3 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 35 29.37 -2.1 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.23 4 57.73 -.2 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 994 176.23 +3.8 iShIndia50 INDY .15e .4 ...q 39.29 31.73 269 34.98 -5.8 iShNsdBio s IBB ... ... ...q 119.30 94.20 2968 105.98 -.7 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 889 104.52 -1.9 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 63 108.72 -3.0 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 183 107.06 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 488 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 766 120.49 -1.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 743 52.46 -5.3 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 414 53.74 -.1 iShShtTrB SHV .03e ... ...q 110.41 110.18 6880 110.32 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2006 37.49 -1.5 iShCrShUS s ISTB ... ... ... 50.47 49.12 137 49.30 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 97 171.98 +1.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 412 3.79 +60.6 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 345 77.50 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 4 27.12 -4.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.00 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 52

Icahn Ent IEP 7.00f 12.2 24 62.79 47.06 56 57.17 +7.9 IchorHld n ICHR ... ... 11 35.51 16.82 1313 23.26 -5.4 Icon PLC ICLR ... ... 31 124.65 76.46 412 118.36 +5.5 IconixBrnd ICON ... ... 1 8.30 1.10 1020 1.12 -13.2 IdealPower IPWR ... ... ...dd 3.40 1.06 149 1.14 -19.7 Identive lf INVE ... ... ...dd 7.58 2.55 33 3.68 +10.2 IderaPhm IDRA ... ... ...dd 2.87 1.32 2262 1.82 -13.7 iKangHlth KANG ... ... 17 20.04 11.70 1436 19.98 +26.5 Ikonics IKNX ... ... ... 13.03 7.25 2 8.87 +17.9 Illumina ILMN ... ... 47 256.64 167.16 715 234.99 +7.6 ImageSens ISNS ... ... ...dd 4.80 2.50 19 4.30 +45.8 Immersn h IMMR ... ... ...dd 12.85 5.76 349 11.75 +66.4 ImmuCell ICCC ... ... 79 9.25 5.24 10 7.08 -19.5 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 321 3.13 -19.9 ImmuneP rs IMNP ... ... ... 5.02 .32 243 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 2.84 4633 10.74 +67.6 Imunmd IMMU ... ... ...dd 18.93 5.00 2449 14.47 -10.5 Immuron n IMRN ... ... ... 16.70 4.47 8 11.58 +118.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 24 1.81 +15.3 ImpaxLabs IPXL ... ... ...dd 25.70 10.50 507 19.45 +16.8 Imperva IMPV ... ... ...cc 52.40 37.17 374 43.10 +8.6 Impinj n PI ... ... ... 60.85 9.95 324 12.89 -42.8 ImprimisP IMMY ... ... ...dd 4.69 1.35 78 1.77 +4.1 Incyte INCY ... ... ...dd 144.32 80.85 1685 84.96 -10.3 IndBkMA INDB 1.52f 2.1 23 76.35 58.30 98 71.60 +2.5 IndBkMI IBCP .60 2.6 20 24.50 18.50 140 23.15 +3.6 IndepBkTX IBTX .48f .7 22 75.95 51.71 96 69.90 +3.4 IndusAcq n INDU ... ... ... 9.85 9.65 6 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 8 10.36 +3.1 IndSvAm lf IDSA ... ... ... 2.70 .96 8 2.46 +50.0 IndLogis n ILPT ... ... ... 24.00 17.21 132 20.75 -11.1 Innera INFN ... ... ...dd 12.38 6.10 899 10.62 +67.8 InnityPh INFI ... ... ...dd 3.75 .93 468 2.12 +4.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 46 117.80 +11.1 InaRx n IFRX ... ... ... 34.86 14.47 55 30.23 +44.3 InfoSvcs III .20f 4.9 5 4.63 2.98 53 4.08 -2.2 InfoSonc rs IFON ... ... ... 26.00 6.00 16 7.75 +7.9 InfrEnAlt IEA ... ... ... 10.42 8.25 8.25 -16.8 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 106 33.65 -2.7 InnerWkgs INWK ... ... 26 12.03 8.19 279 9.01 -10.2 Innodata INOD ... ... ...dd 2.25 .88 94 1.08 -20.6 Innophos IPHS 1.92 4.9 35 54.61 38.66 178 39.29 -15.9 Innospec IOSP .78f 1.1 27 74.30 54.10 131 68.25 -3.3 InnovBio rs INNT ... ... ... 32.99 3.43 290 24.35 +299.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 2 3.60 +22.4 Innoviva INVA 1.00 5.9 18 17.21 11.02 1219 16.83 +18.6 Inogen INGN ... ... ...cc 134.97 74.06 197 119.77 +.6 Inovalon n INOV .12p ... ... 17.80 10.15 1443 10.50 -30.0 InovioPhm INO ... ... ...dd 9.86 3.76 756 4.71 +14.0 Inpixon rs INPX ... ... ... 138.30 1.03 1495 1.08 -82.9 InseegoCp INSG ... ... ...dd 2.43 .87 347 1.80 +11.8 InsightEnt NSIT ... ... 12 53.19 32.11 279 34.50 -9.9 Insignia s ISIG .70e ... ...dd 2.19 .90 53 1.53 +28.6 Insmed INSM ... ... ...dd 33.94 11.49 513 22.03 -29.3 InspEnt INSE ... ... ... 14.00 5.15 76 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 151 27.70 -2.2 Insulet PODD ... ... ...dd 88.88 38.43 1104 84.97 +23.1 InsysTher s INSY ... ... ...dd 15.02 4.10 396 6.07 -36.9 IntecPhm n NTEC ... ... ... 9.80 4.80 39 6.20 +20.4 IntegLfSc s IART ... ... 67 58.17 40.51 494 54.72 +14.3 IntgDv IDTI ... ... 41 34.13 22.70 1399 29.68 -.2 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.4 19 53.78 33.23 37960 49.60 +7.5 Intellia n NTLA ... ... ...dd 35.99 11.15 1560 21.15 +10.0 Intelliph IPCI ... ... 4 2.92 .51 59 .55 -31.3 IntParfum IPAR .84 1.8 35 49.30 34.05 68 46.75 +7.6 InteractB IBKR .40 .6 44 74.11 33.01 627 65.72 +11.0 InterceptP ICPT ... ... ...dd 135.59 51.05 598 60.15 +3.0 InterDig IDCC 1.40 1.9 10 93.00 67.55 258 73.25 -3.8 Interface TILE .26 1.0 27 26.25 18.15 372 24.95 -.8 Intergroup INTG ... ... ...dd 29.00 22.00 24.30 +2.0 IntlnkEl n LINK ... ... ... 9.85 4.89 2 5.66 +8.4 Intermolec IMI ... ... ...dd 1.65 .80 5 1.43 +4.4 Internap rs INAP ... ... ... 22.36 10.34 215 10.71 -31.8 IntlBcsh IBOC .66 1.7 18 42.90 32.50 190 39.20 -1.3 IntlSpdw ISCA .43f 1.0 28 47.45 32.25 113 43.55 +9.3 IntrntGold IGLD ... ... ... 11.51 5.86 2 6.23 -26.3 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.30 +13.1 IntrpDia rs IDXG ... ... 1 4.45 .72 590 .87 -14.5 IntersENT XENT ... ... ...dd 40.00 15.90 236 39.10 +20.7 Intersectns INTX ... ... ...dd 5.75 1.60 18 1.74 -23.0 Intevac IVAC ... ... 19 14.15 6.00 327 6.70 -2.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 249 20.57 +42.1 IntriCon IIN ... ... 81 24.00 6.05 39 19.40 -2.0 Intuit INTU 1.56 .9 47 179.30 114.80 1593 170.93 +8.3 IntSurg s ISRG ... ... 47 452.00 251.07 728 402.39 +10.3 Investar ISTR .13f .5 24 26.55 20.25 10 25.20 +4.7 InvestBncp ISBC .36 2.7 22 14.85 12.48 2256 13.57 -2.2 InvTitl ITIC 1.60a .8 16 221.88 147.97 1 199.00 +.3 InVivoTh rs NVIV ... ... ...dd 4.30 .45 189 .53 -31.2 Invuity n IVTY ... ... ...dd 9.70 3.30 107 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 37.26 1254 45.93 -8.7 IovanceTh IOVA ... ... ...dd 19.90 4.45 885 16.50 +106.3 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 4 14.40 -5.0 Iridex IRIX ... ... ...dd 12.83 5.31 10 5.79 -24.0 IridiumCm IRDM ... ... 10 13.25 8.70 948 11.25 -4.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 336.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 831 15.20 +1.4 iShRUT P n AMCA .26e ... ... 28.53 24.40 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 4 24.64 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 3 24.64 -1.3 iShExpoTc XT .14p ... ...q 38.52 29.00 505 36.00 +1.6 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 57.04 -2.2 iShHYlexOG HYXE ... ... ... 55.47 49.82 1 49.99 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.47 -2.5 iSh ESG Opt ESGD ... ... ... 72.49 59.28 25 66.77 -1.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 2 58.47 -1.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 102 49.85 -2.0 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 918 26.95 -6.1tiSh UAE UAE .63e 3.9 ...q 18.08 16.31 9 16.29 -3.0 iSh Qatar QAT .66e 4.1 ...q 20.04 13.01 8 16.29 +.5 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 45 36.58 +.7 iShGblGld rs RING ... ... ...q 20.84 16.88 228 17.48 -7.0 Isramco ISRL ... ... ...dd 128.93 92.00 0 104.00 -.6tIteris ITI ... ... ...dd 8.17 4.88 704 4.79 -31.3 Itron ITRI ... ... 37 79.95 59.10 174 69.70 +2.2 IturanLoc ITRN .96 3.1 16 38.00 28.50 88 30.90 -9.6 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 60 3.50 -22.6J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 42 134.62 -11.3 j2Global JCOM 1.62f 2.1 26 91.48 70.27 413 77.32 +3.1 JA Solar JASO ... ... 13 8.48 5.74 1142 6.26 -16.1 JD.com JD ... ... 21 50.68 30.76 21572 40.01 -3.4 JMU Ltd JMU ... ... ... 2.84 .80 1 .87 -14.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 264 119.54 +2.2 JackInBox JACK 1.60 1.9 23 113.00 79.30 389 85.12 -13.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... 1.30 .11 5159 .19 +32.9 JkksPac JAKK ... ... ...dd 5.70 1.95 164 2.00 -14.9 Jamba JMBA ... ... ...dd 10.38 6.71 67 8.57 +6.3 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 169 35.58 -11.1 JanusSmC JSML ... ... ... 39.40 30.51 36.73 JanSmMid JSMD ... ... ... 43.68 31.80 3 39.43 +1.5 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.53 -5.9 JanObes n SLIM ... ... ... 34.47 23.76 0 32.25 +4.0 JanOrgan n ORG ... ... ... 36.00 24.62 4 33.38 -3.4 JanGlQua n SGQI ... ... ... 30.10 26.92 4 27.13 -6.8 Jason Inds JASN ... ... ...dd 3.88 .77 96 3.13 +32.1 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 325 147.66 +9.7 JensynAc n JSYN ... ... ... 11.10 10.06 10.50 +1.9 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 11 24.13 18.05 8121 20.17 -9.7 JetPay h JTPY ... ... ...dd 4.90 1.45 13 2.20 -13.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.75 -1.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 35 62.54 +.7sJointCorp JYNT ... ... ...dd 6.30 3.06 173 6.67 +34.5 JounceTh n JNCE ... ... ... 29.29 11.05 213 22.26 +74.6 JunprPhm JNP ... ... 16 13.25 3.65 239 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 103 18.70 +3.9 KBL Merg n KBLM ... ... ... 9.95 9.65 3 9.86 +1.5 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0 KBL Mg un KBLMU ... ... ... 10.42 9.10 1 10.40 +2.4 KBS Fash rs KBSF ... ... ... 15.00 1.41 270 5.79 +39.9 KCAP Fin KCAP .40 12.8 ... 4.11 2.91 69 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 18 25.12 +.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 423 7.87 +34.1 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1493 106.57 +1.4 KLX KLXI ... ... 28 73.21 42.45 345 70.14 +2.8 KVHInd KVHI ... ... ...dd 12.65 7.65 17 10.35 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 147 99.05 -7.3 Kala Ph n KALA ... ... ... 26.75 11.81 173 16.32 -11.7 Kalvista rs KALV ... ... ...dd 15.80 5.48 98 9.36 -4.0 Kamada KMDA ... ... ... 8.61 3.75 18 4.60 -3.2 KandiTech KNDI ... ... ... 9.90 3.50 211 4.90 -27.9 Karyophm KPTI ... ... ...dd 18.00 7.48 371 13.27 +38.2 KayAnAc n KAAC ... ... ... 10.08 9.64 9.78 +.7 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 44 5.59 +75.8 KearnyF s KRNY .12 .9 57 15.63 12.75 600 13.15 -9.0 KellySA KELYA .30 1.0 15 30.99 20.27 171 28.78 +5.5 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 133 7.55 +86.4 KY FstFd KFFB .40 4.6 87 10.00 8.25 2 8.74 -2.3tKeryxBio KERX ... ... ...dd 8.38 4.01 962 4.03 -13.3 KewnSc KEQU .68 2.0 21 34.74 22.00 14 33.30 +14.9 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 13 8.00 6.69 9 6.83 +.1 Kforce KFRC .48 1.8 20 29.35 16.75 91 26.75 +5.9 KimballEl KE ... ... 16 22.45 15.70 82 15.90 -12.9 KimballInt KBAL .28 1.6 17 20.97 15.40 122 17.04 -8.7 KindredBio KIN ... ... ...dd 9.80 6.50 108 8.35 -11.6 KingldJw KGJI ... ... 2 2.50 1.06 28 1.23 -39.2 Kingstone KINS .40f 2.4 17 21.70 13.21 35 16.75 -10.9 KingtoneW KONE ... ... ... 9.40 2.63 10 4.38 +2.3 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 140 51.38 +14.2 Kirklands KIRK ... ... 31 13.42 8.17 124 9.64 -19.4 KitovPh n KTOV ... ... ... 3.44 1.27 201 2.29 +.2 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 23 1.88 +7.1 KopinCp KOPN ... ... ...dd 4.60 2.80 824 3.11 -2.8 KornitDig n KRNT ... ... ... 23.15 11.70 458 12.85 -20.4 Koss h KOSS ... ... ...dd 3.58 1.40 11 1.79 -42.1 KraftHnz n KHC 2.50 4.1 17 93.88 59.95 4767 61.37 -21.1 KratosDef KTOS ... ... ...dd 13.93 7.37 6018 10.38 -2.0 KrystlBio n KRYS ... ... ... 12.00 8.03 23 9.87 -6.2 Kulicke KLIC ... ... 67 28.71 18.22 578 24.29 -.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 356 18.40 +20.3L -:LCNB Corp LCNB .64 3.3 15 24.10 18.05 9 19.45 -4.9 LGI Homes LGIH ... ... 15 79.55 28.57 344 70.24 -6.4 LHC Grp LHCG ... ... 26 76.14 51.38 273 60.09 -1.9 LKQ Corp LKQ ... ... 21 43.86 27.85 1522 37.50 -7.8tLM FdgA n LMFA ... ... ... 6.65 .90 339 .81 -48.7 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 656 59.63 +4.4 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 29 2.21 -11.2 LSI Ind lf LYTS .20 2.5 37 10.24 4.99 121 8.07 +17.3 LaJollaPh LJPC ... ... ...dd 41.36 22.68 445 29.48 -8.4 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 112 20.00 +3.9 Lakelnd s LKFN .88 1.9 20 52.43 39.68 135 46.40 -4.3 LakeInd LAKE ... ... 17 17.18 9.90 22 12.75 -12.4 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3522 196.21 +6.6 LamarAdv LAMR 3.64f 5.7 20 79.17 62.45 1043 64.16 -13.6 LancastrC LANC 2.40 2.0 32 135.86 113.34 138 121.69 -5.8 Landcad n LCA ... ... ... 11.00 9.89 227 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.79 +2.6 Landec LNDC ... ... 41 14.95 11.20 21 13.25 +5.2 LandBncp LARK .80b 2.7 29 30.48 25.73 3 29.40 +1.4 LandmInfr LMRK 1.47f 8.9 31 18.75 14.90 45 16.55 -8.6 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 6 25.15 -.5 LndInf un B LMRKO 1.98 8.4 ... 25.76 23.42 14 23.63 -7.4 LandsEnd LE ... ... 26 24.80 10.55 448 23.00 +17.6 Landstar LSTR .60f .6 27 118.60 80.00 522 107.20 +3.0 Lantheus n LNTH ... ... 5 24.45 10.65 634 15.65 -23.5 Lantronix LTRX ... ... ... 4.09 1.78 24 2.12 +5.0 Lattice LSCC ... ... ...dd 7.10 5.05 1457 5.55 -4.0 LaureatE n LAUR ... ... ... 18.96 10.46 359 13.74 +1.3 Lawsn LAWS ... ... 52 28.00 18.70 11 26.10 +5.5 Layne LAYN ... ... ...dd 16.96 6.98 132 14.41 +14.8 Lazydays n LAZY ... ... ... 11.10 9.89 0 10.10 -9.0 LeMaitreV LMAT .28f .8 42 39.88 23.43 109 36.11 +13.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 9 1.21 -25.7 LeapTh n LPTX ... ... ... 9.36 4.90 164 8.18 +31.1 LegacyRes LGCY ... ... ...dd 5.43 1.07 430 4.60 +185.7 LegcyR pf LGCYP 2.00 25.3 ... 10.32 3.69 85 7.90 +68.1 LegcyR pfB LGCYO 2.00 28.1 ... 10.42 3.69 180 7.11 +51.6 LegacyTxF LTXB .64 1.5 20 46.45 31.50 160 42.59 +.9 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 29.07 -2.1 LM EMDvr EDBI ... ... ...q 35.60 28.77 2 32.29 -2.3 LM USDvrs UDBI ... ... ...q 32.99 28.41 1 30.46 -3.4 LM LoVHiD LVHD ... ... ...q 32.10 28.89 51 29.30 -7.1 LM Gl Inf n INFR ... ... ... 30.39 26.91 0 27.50 -6.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 26.89 -1.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 6 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.55 285 330.60 -2.9 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 379 8.32 -15.8 LexnFint n LX ... ... ...cc 20.00 10.15 203 14.59 +5.0 LiNiuTc rs LINU ... ... ... 5.33 .99 63 1.57 -23.0 LianlouSm LLIT ... ... ... 3.69 1.05 21 1.91 +8.9 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 415 82.96 -2.5 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1246 83.91 -1.5 LibExpA n LEXEA ... ... ... 58.20 35.89 405 38.02 -14.2 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1060 31.85 -11.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2977 30.81 -9.0tLibLA A n LILA ... ... ... 24.00 20.09 176 19.66 -8.9tLibLA C n LILAK ... ... ... 23.92 19.99 699 19.30 -9.8 LibQVC A QRTEA ... ... 23 29.11 19.20 2674 25.03 +2.5 LibQVC B QRTEB ... ... 25 28.90 19.31 24.49 -.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 743 40.83 +3.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 889 40.71 +2.6 LibMBrA n BATRA ... ... ... 26.52 21.35 34 22.70 +2.9 LibMCFor FWONK ... ... ... 41.14 30.14 1183 30.87 -9.6 LibMAFor FWONA ... ... ... 39.37 28.78 595 29.23 -10.7 LibMBrC n BATRK ... ... ... 26.20 21.53 170 22.79 +2.6 LibertyTax TAX .64 6.4 10 15.00 7.75 259 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 597 10.55 +11.9 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 347 47.80 -4.0 LifetimeBr LCUT .17 1.4 10 20.85 12.05 17 12.30 -25.5 Lifevant rs LFVN ... ... ... 6.84 2.86 32 3.64 -23.5tLifewayFds LWAY ... ... 19 11.35 6.05 16 6.04 -24.5 LigandPh LGND ... ... ...cc 184.79 102.56 262 162.01 +18.3 LightPath LPTH ... ... ... 4.10 2.03 118 2.15 -3.2 Lightbrdg rs LTBR ... ... ... 4.80 .94 239 1.13 -7.4 Limbach n LMB ... ... ... 15.22 11.14 33 11.80 -14.7 LimelghtN LLNW ... ... ...dd 6.05 2.36 762 4.11 -6.8 Limoneira LMNR .25 1.1 20 26.06 18.21 42 23.11 +3.2 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 2 1.89 -6.4 LincElec LECO 1.56 1.8 26 101.34 81.85 218 88.79 -3.0 LindbladEx LIND ... ... ...dd 11.26 8.66 153 10.07 +2.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 163 1.46 -57.6 Liquidity LQDT ... ... ...dd 8.10 4.34 97 6.60 +36.1 Littelfuse LFUS 1.48 .7 39 226.33 149.81 164 201.61 +1.9 LivaNova n LIVN ... ... 30 92.31 48.58 611 85.58 +7.1 LiveOakB n LOB .12 .4 11 30.05 20.40 111 27.75 +16.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 20 12.25 -23.3 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.85 -3.8 LivePrsn LPSN ... ... ...dd 16.30 6.48 1143 15.70 +36.5 Logitech LOGI .63e 1.7 28 43.54 30.64 375 36.62 +8.9 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 93.65 601 111.65 -2.5 LoneRs n LONE ... ... ... 5.65 2.43 72 3.98 +.3 LI Block n LBCC ... ... ... 9.49 1.70 95 2.65 -48.0 LongFin n LFIN ... ... ... 142.82 4.69 1764 33.71 -40.1 LoopInd n LOOP ... ... ... 19.00 12.03 36 14.99 +3.5 LoralSpac LORL ... ... 33 51.75 36.80 31 41.50 -5.8 LoxoOncol LOXO ... ... ...dd 135.74 40.52 403 113.25 +34.5slululemn gs LULU ... ... 45 83.98 47.26 10704 85.96 +9.4 Lumentm n LITE ... ... 23 74.40 40.35 3071 62.20 +27.2 Luminex LMNX .24 1.1 31 22.42 17.70 149 21.10 +7.1 LunaInn h LUNA ... ... ...dd 3.25 1.16 201 3.18 +30.9 LuthBur n LBC .23 1.9 ... 13.60 11.50 57 11.91 -1.1M -:tMACOM MTSI ... ... ...dd 65.99 16.40 1127 15.72 -51.7 MAM Soft MAMS ... ... 20 9.42 5.93 56 7.62 +1.4 MB Fncl MBFI .96f 2.4 17 47.64 38.29 459 40.59 -8.8 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 44 24.85 -5.5 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 126 10.55 -.5 MCBC n MCFT ... ... 23 28.62 15.30 144 24.81 +11.7 MDC Pr gs MDCA .84 11.8 2 12.26 6.53 467 7.10 -27.2 MEI Phrm MEIP ... ... ...dd 3.26 1.48 104 2.06 -1.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 30 1.72 -18.5 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 80 56.45 -10.5 MGP Ing MGPI .32a .4 46 90.34 47.64 206 88.09 +14.6 MI Acq n MACQ ... ... ... 11.41 8.34 10.36 +1.7 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 18 128.28 64.75 686 111.35 +17.8 MMA Cap MMAC ... ... 7 30.58 18.00 6 27.10 +11.5 MSB Fin MSBF .12a .7 ...cc 19.30 15.50 4 18.35 +3.1 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 295 17.70 -4.3 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 7 25.66 -1.7 MTS MTSC 1.20 2.3 14 57.50 44.65 58 52.10 -3.0 MTchAcq n MTEC ... ... ... 9.68 9.58 1 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 12 19.66 -2.2 MYOS MYOS ... ... ...dd 3.28 1.03 119 1.35 -.4 MYR Grp MYRG ... ... 24 43.49 23.00 56 30.41 -14.9 Macatawa MCBC .24 2.3 20 10.70 8.87 32 10.42 +4.2 MackFn MFNC .48 3.0 14 16.80 13.16 34 16.10 +1.2 MacroGen MGNX ... ... ...dd 32.74 14.36 4228 23.51 +23.7 MadrigP rs MDGL ... ... ...dd 154.75 13.09 295 109.28 +19.1 Magal MAGS ... ... ...dd 8.00 4.13 177 6.15 +21.5 MagellnHlt MGLN ... ... 24 109.80 65.30 163 107.00 +10.8 MagicSft MGIC .26e 3.2 20 9.50 7.40 8 8.15 -2.7 MagicJack CALL ... ... ... 8.75 5.55 98 8.38 -.9 MagneG rs MNGA ... ... ... 69.75 .91 462 .94 -80.4 MagyarBc MGYR ... ... 68 13.95 12.01 12.26 -4.2 MaidenH MHLD .60 9.2 ...dd 14.25 5.55 466 6.55 -.8 MainSrce MSFG .72 1.8 20 41.07 30.82 171 39.54 +8.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 304 33.20 +11.2 MalibuBoat MBUU ... ... 34 36.81 20.68 136 32.99 +11.0 MalvernBc MLVF ... ... 15 28.20 21.00 4 25.65 -2.1 MamEngy n TUSK ... ... ... 33.67 10.88 239 29.77 +51.7 ManTech MANT 1.00f 1.8 19 62.24 33.50 212 54.15 +7.9 ManhAssc MANH ... ... 25 54.21 39.63 639 41.27 -16.7 ManhBrCa LOAN .48f 7.0 16 7.20 4.65 16 6.91 +16.1 Manitex MNTX ... ... ...dd 12.30 6.21 66 11.86 +23.5 MannKd rs MNKD ... ... ...dd 6.96 .67 2221 2.34 +.9 Mannatech MTEX .50 3.4 7 17.30 12.51 4 14.70 -2.0 MaraPat rs MARA ... ... ... 10.03 .50 947 1.24 -69.8 MarchxB MCHX .50e ... ...dd 3.13 2.21 131 2.64 -4.2 MarPet MARPS .32e 8.3 8 4.75 2.83 0 3.84 +12.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 894 3.54 -56.6 MktAxess MKTX 1.68f .8 58 229.84 171.45 290 212.98 +5.6 MarlinBs MRLN .56 1.9 20 29.95 20.26 33 28.75 +28.3 MarIntA MAR 1.32 1.0 34 149.21 90.00 2210 133.90 -1.3sMarrone MBII ... ... ...dd 2.39 .85 672 2.08 +89.1 MartenTr s MRTN .10 .4 36 29.60 12.99 261 22.55 +11.1 MartinMid MMLP 2.00 15.0 20 20.55 12.70 104 13.35 -4.6 MarvellTch MRVL .24 1.2 64 25.18 14.58 10366 20.52 -4.4 Masimo MASI ... ... 36 104.71 80.69 473 85.83 +1.2 Match n MTCH ... ... 57 47.10 15.42 1946 43.16 +37.8 Materialise MTLS ... ... ... 16.50 8.75 117 11.67 -8.2 MatlinPr n MPAC ... ... ... 10.02 9.65 8 9.77 +.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.29 +1.4 MatrixSv MTRX ... ... ...dd 20.25 7.80 294 13.25 -25.6 Mattel MAT .60 4.6 94 25.97 12.71 5719 13.10 -14.8 Mattersight MATR ... ... ...dd 3.70 1.93 198 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 49.60 106 50.50 -4.4 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 2225 58.95 +12.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 279 5.85 +1.6 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 26.60 511 59.68 +15.7 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 91 53.48 +13.8 MedalFin MFIN .20 4.3 46 5.56 1.84 75 4.61 +30.6 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 2 25.09 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 261 3.18 +21.8 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.90 17 25.23 -.2 MediCo MDCO ... ... ...dd 55.95 24.45 1734 33.22 +21.5 MediciNova MNOV ... ... ...dd 14.50 4.40 213 11.96 +84.9 Medidata MDSO ... ... 81 85.92 54.91 448 62.51 -1.4 Medigus rs MDGS ... ... ... 3.35 1.12 25 1.28 -3.1 MediWound MDWD ... ... ...dd 8.25 3.56 22 5.30 +19.1 Medpace n MEDP ... ... 37 39.64 21.76 173 36.00 -.7tMeetGrp MEET ... ... ...dd 6.45 1.87 917 1.87 -33.7 MelcoResE MLCO .32e 1.1 91 30.49 18.19 2762 28.14 -3.1tMelinta rs MLNT ... ... ... 24.25 7.60 150 7.48 -52.7 Mellanox MLNX ... ... 56 76.80 41.55 506 70.20 +8.5 MelroseBn MELR .34e ... 25 20.50 16.55 20.25 +1.3 MenloTh n MNLO ... ... ... 39.86 20.50 108 37.82 +31.7 Menus n MRUS ... ... ... 25.44 13.23 93 18.96 -2.3 MercadoL MELI .60 .2 ...cc 417.91 207.48 822 341.22 +8.4 MercBank MBWM .88f 2.6 18 38.08 28.92 28 34.10 -3.6 MercerIntl MERC .50 4.0 21 15.00 10.45 122 12.35 -13.6 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 19 22.38 +13.7 MercSys MRCY ... ... 55 55.00 36.09 268 47.18 -8.1 MeridBcp EBSB .20f 1.0 27 21.85 15.85 352 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 12 17.63 -11.8 MeridBio VIVO .50 3.4 20 16.45 12.75 263 14.50 +3.6 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 218 .58 -45.6 MeritMed MMSI ... ... 51 49.50 28.00 526 44.20 +2.3tMerrimP rs MACK ... ... 1 27.08 8.03 299 7.93 -22.6 Mersana n MRSN ... ... ... 21.01 12.45 304 15.92 -3.1 MesaLabs MLAB .64 .4 ...dd 169.81 117.71 13 143.29 +15.3 Mesoblast n MESO ... ... ... 12.50 4.74 34 5.76 -1.4 MetaFincl CASH .52 .5 22 117.98 60.70 53 109.45 +18.1 Methanx MEOH 1.32f 2.3 19 64.60 39.48 1028 58.15 -4.0 Michaels MIK ... ... 9 27.87 17.25 2797 19.99 -17.4tMicrobot rs MBOT ... ... ... 6.18 .70 299 .69 -32.4 Microchp MCHP 1.45 1.6 94 101.48 71.40 3669 91.16 +3.7 MicronT MU ... ... 6 63.42 26.36 62907 51.49 +25.2 MicronetE MICT ... ... ...dd 1.77 .65 214 1.20 +7.1 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2437 64.31 +24.5 Microsoft MSFT 1.68 1.9 65 97.24 64.35 52235 89.39 +4.5 MicroStr MSTR ... ... 19 196.35 122.16 89 127.70 -2.7 Microvisn MVIS ... ... ...dd 3.25 1.03 325 1.10 -32.5 MidPenn MPB .60f 1.9 16 37.90 25.10 14 31.45 -5.0 MidConEn MCEP ... ... ...dd 2.53 .92 170 1.38 +16.9 Midatech n MTP ... ... ... 3.27 .79 37 .90 +7.4 Middleby MIDD ... ... 23 142.00 107.53 479 123.46 -8.5 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 4 48.85 +1.3 MdsxWatr MSEX .90 2.5 25 46.74 32.23 39 36.53 -8.5 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 208 31.27 -3.7 MidWOne MOFG .78f 2.4 17 37.94 30.56 66 32.75 -2.3 MillerHer MLHR .72 2.3 15 41.85 29.25 542 31.20 -22.1 Mimecast n MIME ... ... ...dd 39.33 20.33 174 34.66 +20.9 MiMedx MDXG ... ... 31 18.25 6.05 1981 7.06 -44.0 Mind CTI MNDO .30e 13.0 11 2.55 2.07 51 2.30 -6.7 Mindbody n MB ... ... ...dd 43.45 21.57 277 38.55 +26.6 MinervaN NERV ... ... ...dd 11.15 4.80 153 6.35 +5.0 Miragen rs MGEN ... ... ... 15.91 5.01 218 6.82 -34.6 MiratiTher MRTX ... ... ...dd 37.62 2.70 486 29.35 +60.8 Misonix MSON ... ... ...dd 12.00 7.05 2 10.05 +6.3 Mitcham MIND ... ... ...dd 5.12 2.82 4 3.21 +1.3 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 1 23.27 +.1 MitekSys MITK ... ... 20 10.75 6.20 344 7.25 -19.0 MitelNet g MITL ... ... ...dd 9.85 6.21 1416 9.25 +12.4 MobileMini MINI 1.00f 2.3 37 46.10 26.70 196 43.00 +24.6 MobileIron MOBL ... ... ...dd 6.78 3.20 534 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 356 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 2 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 54 8.41 -16.1 Moleculin n MBRX ... ... ... 3.75 .71 454 1.85 -.5 Momenta MNTA ... ... ...dd 19.25 11.85 846 17.80 +27.6 Momo MOMO ... ... ... 46.69 22.49 6161 35.61 +45.5 MonakGp n MKGI ... ... ... 5.07 3.95 4 4.26 -14.3 MonarCas h MCRI ... ... 30 47.92 28.37 91 42.07 -6.1 Mondelez MDLZ .88 2.2 21 47.23 39.19 9293 40.59 -5.2tMoneyGrm MGI ... ... ...dd 17.92 8.58 336 8.49 -35.6 MngDB A n MDB ... ... ... 46.26 24.62 676 41.71 +40.5 MonPwSys MPWR 1.20f 1.1 85 127.61 88.19 253 113.21 +.8 Monotype TYPE .46f 2.1 53 26.75 15.75 307 22.20 -7.9 Monro MNRO .72 1.4 31 64.15 39.65 240 52.25 -8.3 MonroeCap MRCC 1.40 11.4 9 16.20 12.18 154 12.26 -10.8 MonstrBv s MNST ... ... 41 70.21 44.35 1621 56.24 -11.1 Mornstr MORN 1.00 1.1 25 103.46 68.43 44 94.84 -2.2 MoSys rs MOSY ... ... ...dd 2.70 .55 206 1.16 +4.5 MotifBio n MTFB ... ... ... 13.75 5.88 1 9.29 -14.0 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 77 21.16 -15.3 MotusGI n MOTS ... ... ... 5.30 3.75 16 4.41 +.7 MtnPDia g MPVE ... ... ... 4.10 2.40 13 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 30 2.95 -23.4 MudrickC n MUDS ... ... ... 9.62 9.55 9 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 4 10.23 +2.3 MultiColor LABL .20 .3 18 89.70 61.90 91 66.30 -11.4 MustBio n MBIO ... ... ... 13.35 8.06 44 10.63 -11.3 MutualFst MFSF .72 2.0 19 40.50 30.75 8 36.15 -6.2 MySize n MYSZ ... ... ... 3.58 .57 839 1.35 +108.3 Mylan NV MYL ... ... 9 47.82 29.39 5646 40.50 -4.3 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5tMyndAn n MYND ... ... ... 5.05 1.45 9 1.35 -60.3 MyoKard n MYOK ... ... ...dd 62.83 10.80 245 47.90 +13.8 MyriadG MYGN ... ... 15 41.57 17.50 565 29.67 -13.6N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 114 35.73 -2.9 NCS Mltst n NCSM ... ... ... 29.07 13.85 125 14.94 +1.4 NETgear NTGR ... ... 79 71.42 41.50 301 56.15 -4.4 NF EngSv NFEC ... ... ... 3.65 .76 340 1.44 +48.5 NI Hldg n NODK ... ... ... 18.80 14.33 9 16.77 -1.2 NIC Inc EGOV .32 2.4 17 22.40 12.65 506 13.25 -20.2 NICE Ltd NICE .64 .7 40 98.48 66.22 292 91.72 -.2 NII Hldg n NIHD ... ... ...dd 2.35 .22 1595 1.93 +355.2 NMI Hldg h NMIH ... ... 12 21.92 10.10 902 16.50 -2.9 NN Inc NNBR .28 1.2 14 32.90 22.30 147 23.60 -14.5 NV5 Global NVEE ... ... 23 58.95 35.35 57 55.65 +2.8 NVE Corp NVEC 4.00 5.1 29 94.00 68.50 7 77.80 -9.5 NXP Semi NXPI ... ... 18 125.93 102.70 11204 116.26 -.7 Nabriva n NBRV ... ... ...dd 14.10 4.75 198 5.03 -15.9 NakedBr n NAKD ... ... ... 3.00 1.11 17 1.45 +.2tNanoDim n NNDM ... ... ... 7.60 1.86 18 1.83 -40.4 NanoString NSTG ... ... ...dd 20.70 5.87 283 7.10 -5.0 NanoVib n NAOV ... ... ... 4.90 3.68 31 4.77 +1.9 Nanomtr NANO ... ... 21 32.42 22.08 177 26.59 +6.7 NantHlth n NH ... ... ... 5.70 2.60 57 3.03 -.7 NantKwst n NK ... ... ... 8.45 2.71 214 3.80 -15.4sNapco NSSC ... ... 35 10.90 7.40 90 11.30 +29.1 Nasdaq NDAQ 1.76f 2.1 22 87.00 65.98 1489 83.49 +8.7 Natera n NTRA ... ... ...dd 14.76 7.35 90 9.16 +1.9 Nathans s NATH 5.00e ... 45 100.90 52.90 10 70.90 -6.1 NatAmUnv NAUH .18 13.3 ... 2.77 .76 106 1.35 -4.9 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 6 45.00 -1.0 NatlBevrg FIZZ 1.50e ... 35 129.82 79.25 216 87.28 -10.4 NatCineM NCMI .68m 12.7 ...cc 12.74 5.12 1038 5.36 -21.9 NatlCmce n NCOM ... ... 23 46.60 35.05 43 43.55 +8.2 NatEnrSv n NESR ... ... ... 9.99 9.39 25 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 137 24.34 +23.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 24.95 -1.2 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 11 24.71 -1.4 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 10 24.80 -.9 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 9 24.72 -2.7 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 27 4.59 +39.1 NatInstrm NATI .92f 1.9 61 53.57 31.47 671 49.25 +18.3 NatResh A NRCIA .40 1.4 57 41.99 18.81 19 29.05 -22.1 NatlReshB NRCIB 2.40 5.1 24 58.16 39.00 1 47.50 -15.3 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.28 -.4 NatlVis n EYE ... ... ... 43.80 27.19 349 32.40 -20.2 NatWstnLf NWLI .36 .1 15 368.00 276.00 13 304.58 -8.0 NaturlAlt NAII ... ... 10 12.15 8.60 4 11.08 +7.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 49 18.94 +24.7 NaturesSun NATR .40 3.7 ...dd 14.75 8.40 14 10.70 -7.4 NatusMed BABY ... ... 72 43.60 28.00 334 33.05 -13.5 Nav43 JSM 1.50 6.5 ... 25.00 20.21 2 23.05 -3.0 Navient NAVI .64 4.9 7 16.97 11.48 2801 13.19 -1.0 NavgGp s NAVG .28f .5 22 60.35 45.80 64 58.25 +19.6 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 3 10.12 +1.0 NektarTh NKTR ... ... ...dd 111.36 17.33 1417 105.01 +75.8tNemaura n NMRD ... ... ... 6.80 5.00 20 4.77 -17.0sNeogen s NEOG ... ... 60 66.70 44.63 334 66.64 +8.1 NeoGenom NEO ... ... ...cc 11.63 7.08 561 8.20 -7.4 Neonode NEON ... ... ...dd 1.80 .37 200 .40 -46.2 NeosTher n NEOS ... ... ...dd 13.15 6.30 222 8.05 -21.1 Neovasc g NVCN ... ... ...dd 1.89 .10 72088 .12 -80.0 NeptuneT g NEPT ... ... 6 3.59 .70 413 2.67 +13.1 Net1UEPS UEPS ... ... 7 13.20 8.87 252 9.28 -22.0 NetElem rs NETE ... ... ... 33.51 2.56 225 6.99 -37.2 NetApp NTAP .80 1.3 26 65.58 37.43 3254 59.47 +7.5 NetEase NTES 2.93e 1.1 9 377.64 253.20 2121 274.54 -20.4 Netix s NFLX ... ... ...cc 333.98 138.66 18949 285.77 +48.9 Netlist h NLST ... ... ...dd 1.40 .23 2578 .24 -21.1 NtScout NTCT ... ... 22 38.48 25.33 1022 25.55 -16.1 NetSolTch NTWK ... ... ...dd 5.60 3.09 7 4.70 -.2 Neuralst rs CUR ... ... ... 6.60 .88 54 1.64 -4.7 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 69 1.43 -17.3 Neurcrine NBIX ... ... ...dd 92.98 39.21 991 82.83 +6.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 16 7.99 +13.5 NewAgeB n NBEV ... ... ... 7.20 1.80 298 2.48 +14.3 NewLink NLNK ... ... ...dd 25.17 5.90 683 7.58 -6.5 NYMtgTr NYMT .80 13.6 9 6.69 5.35 1630 5.88 -4.7 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 10 23.40 -7.5 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 8 23.65 -3.5 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 24 23.44 -5.1 NewatrTc n NEWA ... ... ... 21.50 7.60 284 20.33 +116.5 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 3200 15.43 -4.8 NewsCpB NWS .20 1.3 ... 17.70 12.60 374 15.80 -4.8 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 75 17.99 -2.7 Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 0 25.47 -3.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.68 +2.3 Nexeo Sol NXEO ... ... ... 10.97 6.74 183 10.47 +15.1 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.10 +15.4 NexstarM NXST 1.50f 2.3 7 82.95 55.95 536 65.90 -15.7 NextDec n NEXT ... ... ... 20.00 3.95 24 4.50 -45.9 NichFncl h NICK ... ... 21 11.24 7.59 2 9.01 +2.4 NicoletBc n NCBS ... ... ... 61.98 45.00 16 54.50 -.4 NightstTh n NITE ... ... ... 24.94 10.05 12 14.03 +6.9 Noodles NDLS ... ... ...dd 8.20 3.35 67 7.35 +40.0 Nordson NDSN 1.20 .9 24 151.84 107.16 261 134.00 -8.5tNorSys NSYS ... ... 74 6.24 3.13 30 2.97 -23.1 NorestB NBN .04 .2 17 29.95 14.80 15 20.45 -11.7 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.55 -8.9 NorTrst NTRS 1.68 1.7 21 110.81 83.17 1052 101.13 +1.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 33 26.59 +1.3 NorthdBc NFBK .40 2.6 21 19.08 15.27 81 15.65 -8.4 Nthrim NRIM .96f 2.8 15 38.15 26.31 9 34.40 +1.6 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 344 16.54 -1.1 NwstPipe NWPX ... ... ...dd 21.36 12.41 34 17.71 -7.5 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.49 -10.6 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 270 2.47 +2.9 NovaMeas NVMI ... ... 16 31.88 17.09 131 26.63 +2.8 Novan n NOVN ... ... ... 7.85 2.82 58 2.99 -29.1 Novanta NOVT ... ... ... 60.30 25.95 208 50.80 +1.6 Novavax NVAX ... ... ...dd 2.75 .73 5672 2.05 +65.3 Novelion rs NVLN ... ... ...dd 11.00 3.08 61 3.51 +12.5 NovoCure n NVCR ... ... ...dd 24.15 6.75 833 21.30 +5.4 NovumeS n NVMM ... ... ... 4.75 3.13 0 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 41 4.78 +17.7 NuCana n NCNA ... ... ... 29.75 9.32 116 18.70 +85.0 NuVasive NUVA ... ... 33 81.68 44.62 474 51.50 -12.0 NuanceCm NUAN ... ... ...cc 19.93 14.02 2697 15.29 -6.5 Nutanix n NTNX ... ... ... 55.25 14.38 5966 47.94 +35.9 NutriSyst NTRI 1.00f 3.7 14 67.95 26.85 724 27.20 -48.3 Nuvectra NVTR ... ... ... 15.00 6.31 224 13.32 +71.6 NvNq100Dy QQQX 1.48 6.1 ...q 27.23 19.58 201 24.19 -.1 Nvidia NVDA .60 .3 54 254.50 95.49 23603 221.35 +14.4 NxStageMd NXTM ... ... ...dd 30.80 20.45 315 24.64 +1.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 875 1.92 -45.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 251 4.43 +34.2O -:O2Micro OIIM ... ... ... 2.60 1.32 15 1.40 -16.1 OFS Cap OFS 1.36a 12.4 8 15.23 10.74 44 10.98 -7.7 OHA Inv OHAI .08 6.1 ...dd 1.68 .85 11 1.32 +14.8 OReillyAu ORLY ... ... 16 279.23 169.43 674 242.72 +.9 OSI Sys OSIS ... ... 37 96.64 50.50 140 63.61 -1.2 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 12 22.40 +14.6 OaktrSpL OCSL .34m 8.1 ...dd 5.91 3.90 419 4.22 -13.7 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.78 -1.7 OaktStInco OCSI .56m 7.2 10 9.09 7.03 76 7.77 -7.5 OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.31 +49.0tObalonT n OBLN ... ... ...dd 13.18 3.29 21 3.41 -48.4 ObsEva n OBSV ... ... ... 15.81 5.00 8 13.57 +39.0 OceanBio OBCI .05e ... ... 5.71 3.51 3 3.95 -9.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 329 1.08 -1.8 vjOceanR rs ORIG ... ... ... 395.16 20.22 119 24.93 -7.0 OceanFst OCFC .60 2.2 16 29.46 24.02 271 26.97 +2.7 Oclaro OCLR ... ... 11 10.93 5.61 3905 9.40 +39.5 OconeeFed OFED .40 1.4 31 30.49 24.56 0 28.65 -.2 OcularTher OCUL ... ... ...dd 11.79 3.30 215 6.57 +47.6 OdonateT n ODT ... ... ... 32.00 15.15 43 21.41 -14.4 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 118 8.75 +132.1 OfficeDpt ODP .10 4.7 5 6.26 2.02 5412 2.13 -39.8 OhioValB OVBC .84 2.0 26 44.45 28.00 8 41.60 +3.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 1124 .23 -87.8 Okta n OKTA ... ... ... 42.89 21.52 2650 38.27 +49.4 OldDomFrt ODFL .52f .4 39 152.50 80.56 523 142.11 +8.0 OldLnBc OLBK .32 1.0 23 33.90 26.01 66 33.28 +13.0 OldNBcp ONB .52 3.1 24 18.88 15.38 945 16.95 -2.9 OldPoint OPOF .44 1.7 20 34.82 24.07 4 25.91 -12.9 OldSecBc OSBC .04 .3 17 15.00 10.10 149 13.90 +1.8 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 1 10.51 +.8 Ollies n OLLI ... ... 51 62.05 32.20 573 58.90 +10.6 OlympStl ZEUS .08 .4 12 25.84 15.83 114 19.94 -7.2 OmegaFlex OFLX .88 1.3 41 76.63 44.55 8 65.37 -8.5 Omeros OMER ... ... ...dd 27.09 8.36 739 11.91 -38.7 Ominto hn OMNT ... ... ... 15.77 2.57 28 2.90 -14.5 Omnicell OMCL ... ... ...dd 55.40 38.00 149 42.30 -12.8 OnSmcnd ON ... ... 13 27.10 13.65 9043 23.81 +13.7 OnTrack OTIV ... ... ... 2.94 .93 293 1.01 -25.7 OncoMed OMED ... ... ...dd 9.54 1.74 152 3.08 -24.9 Oncobio n ONS ... ... ... 3.01 .78 16 .88 -32.0 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/Thursday, March 29, 2018

PAGE 53

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 3.88 .85 424 .82 -45.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1124 1.91 +17.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 21 2.59 +8.4 OneHorz rs OHGI ... ... ...dd 3.38 .57 1214 .85 -39.1 180 DgrCap TURN ... ... ... 2.45 1.18 23 1.87 -5.2 OneStopS n OSS ... ... ...dd 6.25 4.45 47 4.69 -3.9 1800Flowrs FLWS ... ... 20 13.10 7.80 180 11.85 +10.7 OpenText s OTEX .53 1.6 34 40.31 30.88 588 34.04 -4.6sOpesAcq n OPES ... ... ... 9.75 9.68 33 9.79 +1.1 OpesAcq un OPESU ... ... ... 10.14 10.01 48 10.07 +.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 31.25 1.75 102 1.63 -65.1 Ophthotech OPHT ... ... 1 3.73 2.24 153 2.76 -11.5 OpiantPh n OPNT ... ... ... 51.90 17.01 47 19.05 -17.1 OpkoHlth OPK ... ... ...dd 8.40 2.66 5529 3.11 -36.5 OptiNose n OPTN ... ... 32 25.24 15.01 91 20.22 +7.0 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.10 +1.8 OptCable OCC .08 2.8 ...dd 3.35 2.13 2 2.91 +20.7 OptimB rs OPHC ... ... ...dd 13.96 1.85 36 4.23 -10.0 OpusBank OPB .10e .4 38 30.95 18.50 160 27.90 +2.2 OramedPh ORMP ... ... ... 11.34 5.85 48 6.66 -26.0 OraSure OSUR ... ... 33 23.01 11.88 471 16.79 -11.0 Orbcomm ORBC ... ... ...dd 11.99 8.91 794 9.29 -8.7 Orbotch ORBK ... ... 25 65.75 30.25 949 61.25 +21.9tOrexign rs OREX ... ... ...dd 4.35 .17 1288 .21 -84.1 Organovo ONVO ... ... ...dd 3.20 .93 875 1.01 -24.6tOrgenesis n ORGS ... ... ... 16.80 10.73 36 10.31 -25.6 OriginAg SEED ... ... ...dd 2.35 .77 799 .80 -5.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 57 .83 -6.3 Oritani ORIT 1.00f 6.5 12 17.75 15.05 185 15.45 -5.8 OrrstownF ORRF .48 2.0 18 26.95 19.05 26 24.00 -5.0tOrthoPed n KIDS ... ... ... 23.00 15.10 48 14.90 -22.4 Orthox OFIX ... ... ...cc 61.00 36.10 202 58.18 +6.4 OspyEn A n OSPR ... ... ... 9.85 9.55 1 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 10.01 +.6 OssenInn rs OSN ... ... 15 8.90 1.50 37 2.41 -16.3 Otelco OTEL ... ... 10 17.75 6.50 1 14.96 +12.1 Otonomy OTIC ... ... ...dd 21.15 2.80 652 4.15 -25.2 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 7 13.77 -4.6 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 91 43.40 -2.4 OvaScience OVAS ... ... ...dd 2.05 .79 2182 .81 -42.1 Overstk OSTK ... ... ...dd 89.80 13.75 3328 36.60 -42.7 Ovid Th n OVID ... ... ...dd 15.93 5.28 110 7.09 -28.2 Oxbridge OXBR .48 21.2 4 6.70 1.85 1 2.26 +5.2 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 293 12.51 -10.5 OxfordLn OXLC 1.62 16.0 ... 11.27 9.11 171 10.13 +.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.34 -.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 25.25 +.2 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 173 6.10 +6.3 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q: P&F Inds PFIN .20 2.5 ... 8.63 5.60 10 7.90 -5.8 PAM PTSI ... ... 28 43.20 14.50 16 34.81 +1.1 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 3 10.38 -3.5 PC Cnnctn CNXN .34e ... 13 30.48 22.66 58 24.81 -5.3 PC-Tel PCTI .22 3.2 ... 8.48 5.57 10 6.98 -5.3 PCM Inc PCMI ... ... 43 31.20 6.90 137 8.50 -14.1 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 35 21.25 +11.5 PDC Engy PDCE ... ... ...dd 65.99 36.74 1099 49.01 -4.9 PDF Sol PDFS ... ... 29 23.93 11.07 159 11.43 -27.2 PDL Bio PDLI .20 6.8 4 3.55 1.98 1832 2.93 +6.9 PDL Cmt n PDLB ... ... ... 16.95 14.48 11 14.70 -3.2 PHI vtg PHII ... ... ...dd 13.24 9.01 10.25 -12.4 PHI nv PHIIK .20 2.1 ...dd 13.25 8.09 19 9.62 -16.9 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 137 11.30 -11.7 PLX Phr rs PLXP ... ... ... 11.20 3.20 22 3.35 -51.4 PRA Grp PRAA ... ... 30 40.55 25.72 341 37.25 +12.2 PRA Hlth PRAH ... ... 59 95.90 60.94 511 83.18 -8.7 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 96 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.72 50.68 1493 77.04 +26.8 PTC Thera PTCT ... ... ...dd 33.22 8.30 2149 27.04 +62.1 PacWstBc PACW 2.00 4.1 16 54.86 43.08 1239 48.91 -3.0 Paccar PCAR 1.00 1.6 14 79.69 61.93 2591 64.50 -9.3tPacBiosci PACB ... ... ...dd 5.70 2.21 1435 2.18 -17.4tPacEthanol PEIX ... ... ...dd 7.50 3.05 1207 2.83 -37.9 PacMerc PMBC ... ... 27 9.90 6.85 26 9.55 +9.1 PacPreBc PPBI ... ... 26 46.05 32.05 553 40.30 +.8 PaciraPhm PCRX ... ... ...dd 52.48 27.80 627 30.95 -32.2 PainThr rs PTIE ... ... ...dd 12.80 3.10 37 6.52 +63.0 PanASlv PAAS .14f .9 20 19.56 13.99 900 15.89 +2.1 PangaeaL PANL ... ... 1 8.40 2.13 44 2.74 -25.5 PapaJohns PZZA .90 1.6 21 85.20 54.00 616 57.69 +2.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 29 5.06 -5.9 ParatekPh PRTK ... ... ...dd 29.00 11.85 439 12.80 -28.5 ParkCity PCYG ... ... 44 15.00 8.10 30 9.15 -4.2 ParkOh PKOH .50 1.3 17 47.90 34.33 24 39.00 -15.1 ParkeBcp PKBK .48 2.3 13 23.00 11.00 11 20.55 ParkrVs rs PRKR ... ... ...dd 2.72 .78 145 .80 -24.5 PrtnrCm PTNR ... ... 21 6.60 4.60 6 4.74 -23.0 PathfdBcp PBHC .23f 1.5 22 16.64 14.20 3 15.21 -1.2 PatrkInd s PATK ... ... 24 72.35 40.07 161 61.70 -11.2 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.25 +7.8 PatriotTr n PATI ... ... 13 23.56 16.72 2 19.00 +9.3 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 1079 17.48 -18.7 Patterson PDCO 1.04 4.7 12 48.30 21.36 3914 22.29 -38.3 PattUTI PTEN .08 .5 ...dd 25.75 14.83 4979 17.19 -25.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 260 1.63 -28.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3365 60.60 -11.0 Paylocity PCTY ... ... ...cc 57.16 34.75 336 50.66 +7.4 PayData rs PYDS ... ... ...dd 4.10 1.17 52 1.69 -33.2 PayPal n PYPL ... ... 51 86.32 42.06 14369 75.06 +2.0 pdvWirelss PDVW ... ... ...dd 39.75 20.23 24 30.00 -6.5 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 4 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 62 33.76 -3.6 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 314 58.40 +23.9 PnnNtGm PENN ... ... 48 33.30 17.36 1103 25.86 -17.5 PennVa n PVAC ... ... ... 50.00 31.00 110 34.76 -11.1 PennantPk PNNT .72 10.7 8 8.20 6.29 398 6.72 -2.7 PenPkFR PFLT 1.14 8.8 12 14.65 12.00 218 13.01 -5.2 PennsWd PWOD 1.88 4.4 17 50.00 38.12 6 42.56 -8.6 PensarAc n WRLS ... ... ... 10.17 7.75 9.75 +.8 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .49 -2.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.43 +1.1 PeopUtdF PBCT .69 3.7 20 20.26 15.97 2809 18.46 -1.3 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 14 26.00 -8.2 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 40 35.52 +8.9 PeopBNC PEBK .52f 1.8 17 36.12 19.65 10 29.64 -3.4 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 4 45.50 -2.3 PeopUtah n PUB .36 1.1 30 33.90 24.63 32 32.80 +8.3 PepsiCo PEP 3.22 2.9 22 122.51 105.94 6405 109.18 -9.0 Percptr PRCP .15 1.8 50 10.81 6.80 65 8.51 -12.3 Percient PRFT ... ... 43 24.30 16.20 253 22.53 +18.1 Performnt PFMT ... ... ...dd 3.52 1.52 31 2.89 +75.2 PerionNwk PERI ... ... ... 2.06 .77 196 .80 -22.3 PermaFix PESI ... ... ... 4.30 2.95 1 4.15 +13.7 PermaPip PPIH ... ... ...dd 9.40 7.30 6 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 77 2.38 -.8 PerryEllis PERY ... ... 7 27.30 16.35 71 26.23 +4.8 PershGld rs PGLC ... ... ... 3.31 1.91 99 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 539 26.28 +20.3 PetMed PETS 1.00f 2.4 28 57.80 19.91 320 42.39 -6.8 PFSweb PFSW ... ... ...dd 9.03 5.83 36 8.59 +15.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 96 39.50 +17.9 PhotrIn PLAB ... ... 48 11.75 7.20 404 8.15 -4.4 PierisPhm PIRS ... ... ... 9.75 2.26 797 6.80 -9.9 PilgrimsP PPC ... ... 11 38.39 20.28 1847 24.90 -19.8 PingtanM PME .04 1.4 18 5.08 1.99 56 2.90 -4.9 PinnclEnt PNK ... ... ... 33.59 18.30 313 29.98 -8.4 PinnaclFn PNFP .56 .9 19 70.30 58.40 680 63.80 -3.8 PioneerPw PPSI ... ... 16 7.95 5.75 6.90 -9.4tPixelwrks PXLW ... ... ... 7.05 3.87 393 3.74 -40.9 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 10 10.12 +1.1 PlayaHot n PLYA ... ... ...dd 12.27 9.41 381 10.16 -5.8 Plexus PLXS ... ... 18 66.78 49.06 249 58.50 -3.7 PlugPowr h PLUG ... ... ...dd 3.21 1.25 3591 1.91 -19.1 PlumasBc PLBC .28 1.1 14 25.75 17.50 5 24.35 +5.0 PluristemT PSTI ... ... 10 2.12 1.06 278 1.33 -3.6 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.37 -7.8 PointrTel h PNTR ... ... 20 19.65 8.50 22 14.50 -22.0 PointsInt g PCOM ... ... 42 12.49 7.08 75 9.67 -6.0 PolarPwr n POLA ... ... ... 9.25 4.01 17 4.93 -1.6 Polarity rs COOL ... ... ... 32.63 8.31 119 17.19 -25.9 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 36 150.26 97.25 200 143.76 +10.9 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 70.20 +.7 Popular BPOP 1.00 2.4 21 46.83 32.04 620 41.26 +16.3 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 10 24.30 +.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 10 22.52 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.72 -4.2 PortolaPh PTLA ... ... ...dd 67.10 30.10 979 32.05 -34.2 Potbelly PBPB ... ... ...dd 14.28 10.50 254 11.95 -2.8 PotltchDel PCH 1.60 3.0 29 56.35 43.15 696 52.75 +5.7 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 130 27.30 -4.7 PwrInteg POWI .64f 1.0 36 86.60 60.55 152 66.65 -9.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 63 25.10 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.95 +3.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 196 17.64 +1.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.36 29 45.21 +.8 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 19 25.06 -5.3 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 117 16.90 -5.1 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 119 15.57 -5.9 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 5 104.72 +2.1 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 9 26.17 -6.0 PwSWtr PHO .18e .6 ...q 31.82 25.33 33 30.07 -.7 PSNasIntnt PNQI ... ... ...q 141.10 92.12 85 125.14 +8.1 PSMoment PDP .11e .2 ...q 55.77 44.12 94 51.89 +.5 PSBuybk PKW .52e .9 ...q 63.49 50.63 32 56.45 -4.3 PSh Tech PTF .26e .5 ...q 60.98 42.97 10 55.88 +6.0 PSh Hlthcr PTH ... ... ...q 83.20 51.56 21 75.50 +4.8 PSh Inds PRN .19e .3 ...q 64.86 49.92 23 59.18 -2.9 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 34.65 -1.3 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 17 36.79 -6.8 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 1 66.30 +1.9 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 48.19 -4.2 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 64.32 -9.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.23 53 127.44 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 23.13 15 27.53 -.3 PSEmMom PIE .12e .6 ...q 22.22 16.12 71 21.13 +2.8tPShTact n DWIN 1.18 4.7 ... 28.33 24.79 27 25.14 -6.5 PS Rs1KLB USLB ... ... ...q 32.32 28.13 1 30.43 -2.5 PS IntlLB IDLB ... ... ...q 32.01 25.98 4 29.90 -.8 PS DWAtac DWTR ... ... ...q 30.31 23.54 10 28.21 -.1 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 4 58.89 -3.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 1 24.57 -1.2 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.70 -6.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 22 36.99 -1.6 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 1 26.38 -3.6 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 66 13.53 -12.1 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 18 55.91 -.2 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 11 49.06 +.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 691 54.18 -1.5 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 27 61.86 +4.1 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 54 22.52 -4.6 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 9 53.40 -2.0 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 80 31.30 -11.6 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 49.69 -5.9 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 49.92 -4.6 PS SC Info PSCT .08e .1 ...q 83.13 69.15 23 76.23 -.3 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 4 18.08 -8.0 PS SC Ind PSCI .54e .9 ...q 67.63 52.88 5 63.49 -1.6 PS SC HCre PSCH ... ... ...q 116.37 77.45 22 110.74 +12.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 4 31.78 -3.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.40 6 25.64 -1.5 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 88339 157.25 +1.0 PranBio rs PRAN ... ... ... 4.58 1.90 42 2.04 -34.6 Precipio n PRPO ... ... ... 28.16 .46 4143 .57 -52.4 PrecTh rs AIPT ... ... ...dd 2.59 .83 152 1.15 +13.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 87 64.08 +9.0 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 10 64.59 -9.1 PremFin PFBI .60 3.2 13 22.92 16.78 12 18.82 -6.3 Premier PINC ... ... ...dd 36.50 27.16 406 31.34 +7.4 Presbia n LENS ... ... ... 7.14 1.86 13 2.27 -39.9 Presidio n PSDO ... ... ... 19.74 12.75 133 15.46 -19.4 PriceTR TROW 2.28 2.2 20 120.07 66.70 2135 105.79 +.8 PrSmrt PSMT .70 .8 29 94.00 77.50 115 82.90 -3.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 100 11.61 -7.6 Primoris PRIM .24 1.0 17 30.00 21.84 509 24.61 -9.5 PrinPrice PSET .16e ... ... 34.46 27.39 32.78 +1.9 PrinShHld PY .33e ... ... 34.81 27.98 1 31.60 -3.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 3 32.41 +3.1 PrinMill ef GENY .06e ... ... 38.17 26.37 12 34.96 +.7 Prin US SC PSC ... ... ... 33.19 27.61 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 1778 59.40 -15.8 ProDex PDEX ... ... 29 8.00 4.30 1 6.90 +1.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 1 2.95 +35.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 19 3.05 -5.4 PrUltBio s BIB ... ... ...q 69.62 44.62 185 54.18 -3.4 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 10031 136.37 -1.7 ProDvrs h rs IPDN ... ... ... 11.23 2.45 39 2.75 -32.8 ProrEng PFIE ... ... 1 3.00 1.11 184 2.67 +39.1 PrognicsPh PGNX ... ... ...dd 11.20 4.60 991 7.37 +23.9 ProgrsSoft PRGS .56 1.5 34 53.60 27.47 1017 38.48 -9.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 791 112.30 +26.4 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 35018 19.36 -10.0 ProS Ris n EQRR ... ... ... 50.68 38.13 2 45.48 -2.6 PrUlNBio rs UBIO ... ... ... 46.35 24.43 92 31.12 -7.5 ProUNShBio ZBIO ... ... ... 18.36 8.03 15 10.71 -6.0 ProUShBio BIS ... ... ...q 29.66 17.52 76 21.52 -2.4 ProspctCap PSEC .72 11.1 8 9.45 5.51 1438 6.51 -3.4 ProtagTh n PTGX ... ... ...dd 23.97 7.85 314 8.46 -59.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 15 2.55 +34.2 Proteos n PTI ... ... ... 13.16 1.41 1028 4.79 -17.8 Prothena PRTA ... ... ...dd 70.00 27.19 499 36.52 -2.6 ProvidSv PRSC ... ... 22 74.49 42.76 61 68.25 +15.0 ProvidBc n PVBC ... ... ... 27.38 19.55 4 26.75 +1.1 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.10 -1.6 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 6 18.24 +3.6 pSivida PSDV ... ... ...dd 2.45 .93 391 1.07 -.9 PsychmCp PMD .60 2.9 23 27.99 15.99 7 20.50 -.3tPulmatrix PULM ... ... ...dd 3.75 .88 876 .73 -48.2 PulseBio n PLSE ... ... ...dd 39.50 9.81 87 12.67 -46.3 PumaBiotc PBYI ... ... ...dd 136.90 28.35 445 66.00 -33.2 PureCycle PCYO ... ... ...dd 9.60 5.25 9 9.30 +11.4tPurplInv n PRPL ... ... ... 13.90 8.80 30 8.38 -16.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 136 .96 -70.2 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 4 31.30 +1.5 QAD A QADA .29 .7 ...dd 50.35 26.50 30 41.40 +6.6 QCR Hld QCRH .24f .5 18 50.00 39.85 84 45.05 +5.1 QIWI plc QIWI .84e 4.5 18 26.55 13.67 833 18.55 +7.0 Qorvo QRVO ... ... ...dd 86.84 62.68 1718 68.54 +2.9 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 12925 54.70 -14.6 QualitySys QSII .70 5.2 27 17.74 12.24 422 13.58 Qualstar rs QBAK ... ... ... 13.50 3.89 44 10.98 +30.7 Qualys QLYS ... ... 70 79.40 34.80 273 71.15 +19.9 Quantenn n QTNA ... ... ... 22.50 9.60 229 13.33 +9.3 Quanterx n QTRX ... ... ... 24.81 15.56 85 16.73 -22.1 Quartrhill g QTRH .05 ... 4 2.20 1.26 62 1.46 -20.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 19 2.29 -.4 QuickLog h QUIK ... ... ...dd 2.22 1.15 320 1.48 -14.9 Quidel QDEL ... ... ...dd 52.86 21.43 418 51.53 +18.9 QuinStreet QNST ... ... ...cc 14.65 3.36 994 12.66 +51.1 Qumu Cp QUMU ... ... ...dd 3.28 1.42 45 1.73 -27.0 Quotinet QTNT ... ... ... 7.74 2.78 305 4.69 -5.3R -:R1 RCM n RCM ... ... ... 7.99 2.75 439 7.20 +63.3 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 36 26.99 -1.4 RBC Bear ROLL ... ... 40 139.95 90.00 59 121.59 -3.8 RCI Hosp RICK .12 .4 11 33.78 16.15 33 28.25 +1.0 RCM RCMT 1.00e ... 34 7.50 4.60 39 5.79 -7.4 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 80 4.40 +63.0 RGC Res s RGCO .62 2.4 30 31.99 20.10 3 25.46 -6.0 RLJ Ent rs RLJE ... ... ... 5.24 2.25 8 4.48 +21.7 RMG Net rs RMGN ... ... ... 3.60 .75 206 1.45 +76.8 RMR Gp h RMR 1.00 1.4 40 73.05 42.36 33 69.10 +16.5 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 236 10.82 -19.5 RTI Surg RTIX ... ... ...dd 6.00 3.70 75 4.55 +11.0 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 326 3.56 -36.0tRaPhrm n RARX ... ... ...dd 27.84 5.41 219 5.30 -37.6 RadNet RDNT ... ... 49 14.15 5.40 410 13.85 +37.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 118 2.22 -27.9 Radcom RDCM ... ... 68 22.45 17.00 18 18.40 -7.3tRadiSys RSYS ... ... ...dd 4.39 .63 1034 .65 -35.7 RadiusHlth RDUS ... ... ...dd 49.16 24.66 461 34.37 +8.2 Radware RDWR ... ... ...dd 21.90 15.13 154 21.15 +9.0 RamacoRs n METC ... ... ... 11.07 3.81 20 7.19 +4.5 Rambus RMBS ... ... ...cc 15.50 11.30 764 13.34 -6.2 RandCap RAND ... ... 19 3.50 2.54 0 2.63 -12.9 Randgold GOLD 1.00f 1.2 26 108.29 79.17 411 82.32 -16.8 RandBcp n RNDB ... ... ... 16.49 13.36 16.06 +4.6 Rapid7 n RPD ... ... ...dd 28.19 13.42 325 25.40 +36.1 RaveRest RAVE ... ... ...dd 2.33 1.20 36 1.23 -15.9 RavenInds RAVN .52 1.5 35 40.85 26.35 82 35.25 +2.6 ReShape rs RSLS ... ... ... 6.48 1.23 80 1.44 -2.6 ReadIntlA RDI ... ... 12 17.50 14.37 34 16.53 -1.0 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 124 1.06 -28.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 90 3.20 -6.4 Rl NxtEc n BLCN ... ... ... 25.05 21.76 72 22.26 -8.2 RealPage RP ... ... 66 54.95 32.30 571 51.10 +15.3 ReataPh n RETA ... ... ...dd 40.88 19.48 192 20.00 -29.4 ReconTech RCON ... ... ...dd 5.36 .64 102 1.15 -11.5 RecroPhm REPH ... ... ... 12.23 5.81 162 10.73 +16.0 RedRobin RRGB ... ... 25 74.11 45.70 107 58.30 +3.4 RedRkRs n RRR .40 1.4 ... 35.77 21.07 384 28.94 -14.2tRedViolt n RDVT ... ... ... 46.40 6.05 140 5.73 -87.7 Redn n RDFN ... ... ... 33.49 19.18 845 22.35 -28.6 RedhillBio RDHL ... ... ... 11.25 4.30 64 4.96 -3.5 Regenrn REGN ... ... 31 543.55 313.53 1037 338.48 -10.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 218 29.35 -11.7tRegulusTh RGLS ... ... ...dd 1.95 .79 1695 .73 -30.0 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 16 21.80 +5.6 ReliantBcp RBNC .24 1.1 22 27.49 21.06 9 22.25 -13.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 38 4.95 +3.7 RemarkHld MARK ... ... ...dd 15.10 1.93 587 7.13 -26.7 Renasant RNST .76 1.8 19 45.32 37.68 117 42.22 +3.3 RenewEn REGI ... ... ...dd 13.55 9.50 506 12.60 +6.8 RenminTi rs ABAC ... ... ... 4.76 1.60 88 2.36 -20.0 RentACt RCII .32 3.7 15 13.89 7.22 906 8.70 -21.6 Replgn RGEN ... ... 50 46.81 29.56 332 35.46 -2.3 RepBncp RBCAA .97f 2.5 16 44.04 31.97 45 38.90 +2.3 RepFBcp FRBK ... ... 61 9.90 7.65 225 8.50 +.6tresTORbi n TORC ... ... ... 21.10 10.57 89 10.56 -37.4 RschFrnt REFR ... ... ...dd 1.55 .85 36 .96 -8.0tResonant RESN ... ... ... 8.55 3.28 226 3.28 -56.1 ResConn RECN .48 3.0 28 17.10 12.05 107 16.10 +4.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 137 5.63 +22.4 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1352 17.65 -11.5 RetoEco n RETO ... ... ... 12.75 5.94 274 9.01 +27.8 Retrophin RTRX ... ... ...dd 26.44 15.55 205 21.80 +3.5 RevanceTh RVNC ... ... ...dd 37.45 18.43 267 30.05 -15.9tRevenHo n RVEN ... ... ... 6.75 3.04 10 2.94 -36.6 RevolutL rs RVLT ... ... ... 9.17 2.95 119 3.53 +7.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 76 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .85 190 .90 -34.8 RhythmP n RYTM ... ... ...dd 33.81 19.25 52 20.23 -30.4 RibbnCm n RBBN ... ... ... 8.36 5.01 484 5.08 -34.3 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 51 1.55 +4.7 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 7 7.73 +14.7 RigelPh RIGL ... ... ...dd 4.71 2.14 2007 3.71 -4.4 RigNet RNET ... ... ...dd 22.91 12.95 35 13.20 -11.7 RiminiSt n RMNI ... ... ... 10.40 .20 44 8.26 +4.4 RiotBlck RIOT 1.00p ... ... 46.20 3.01 701 6.28 -77.9 RiseEdCy n REDU ... ... ... 18.60 9.50 106 15.10 +2.1 RittrPh rs RTTR ... ... ... 20.30 1.83 60 2.76 -16.1 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 43 9.43 +8.8 RocktPh n RCKT ... ... ... 19.97 3.40 233 17.35 +66.2 RockwllM RMTI ... ... ...dd 8.98 4.84 99 5.30 -8.9 RockyBr RCKY .44 2.2 16 22.00 10.70 34 20.20 +6.9 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 12.03 +2.1 Roku n ROKU ... ... ...cc 58.80 15.75 5179 31.30 -39.6 Rosehill n ROSE ... ... ... 11.69 5.52 17 6.04 -23.2 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 68 .41 -26.1 RossStrs s ROST .90f 1.2 21 85.66 52.85 2775 76.16 -5.1 RoyGld RGLD 1.00 1.2 95 94.39 67.10 488 83.22 +1.3 Rubicon rs RBCN ... ... ... 10.45 6.40 6 7.03 -11.9 RmblOn B n RMBL ... ... ... 5.70 3.53 53 4.00 -23.0 RushEntA RUSHA ... ... 26 55.40 30.74 217 41.47 -18.4 RushEntB RUSHB ... ... 31 52.76 28.99 7 39.11 -18.9 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 298 24.15 +11.5 Ryanair RYAAY 1.55e 1.3 ... 127.61 81.51 143 120.87 +16.0S -:S&T Bcp STBA .88 2.2 16 43.17 32.40 213 40.64 +2.1 S&WSeed SANW ... ... ... 5.20 2.90 12 3.58 -8.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 20 18.20 -1.6 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 867 170.46 +4.3 SEI Inv SEIC .60f .8 29 78.35 49.26 499 72.96 +1.5tSelasLf rs SLS ... ... ... 20.97 3.80 37 3.60 -54.2 SG Blck n SGBX ... ... ... 7.00 3.70 14 4.60 -23.1 SGOCO rs SGOC ... ... ... 2.95 .90 31 1.10 +3.8 SI Fincl SIFI .24f 1.7 15 16.45 13.50 43 14.25 -3.1sSIGA Tc n SIGA ... ... ... 6.15 5.61 41 6.17 +4.4 SLM Cp SLM ... ... 17 13.20 9.65 5683 11.00 -2.7 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 64.80 4 69.50 +1.1 SmartGlb n SGH ... ... 13 56.69 11.50 1825 49.70 +47.5 SMTC hg SMTX ... ... ... 2.33 1.10 13 2.23 +18.2 SORL SORL ... ... 4 9.74 2.89 150 6.60 -1.8 SP Plus SP ... ... 21 41.70 28.10 166 36.00 -3.0 SPAR Gp h SGRP ... ... ... 3.75 .87 35 1.32 +7.3 SpdDorWrF DWFI ... ... ... 26.06 24.47 33 25.02 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 734 .54 -15.5 SPS Cmce SPSC ... ... 94 65.29 45.02 160 62.11 +27.8 SS&C Tch s SSNC .28 .5 32 53.99 34.75 1068 51.54 +27.3 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 104 5.25 +49.6 SSR Mng g SSRM ... ... 16 11.49 7.64 687 9.45 +7.5 SVB FnGp SIVB ... ... 24 271.79 159.44 1027 235.81 +.9 SabanCap n SCAC ... ... ... 10.20 9.84 4 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.55 +.3 SabraHltc SBRA 1.80e 10.2 15 29.10 15.78 2030 17.66 -5.9 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 15 25.21 -.9 SabreCorp SABR .56 2.6 25 25.01 17.30 2163 21.27 +3.8 SAExplr rs SAEX ... ... ...dd 6.62 1.18 27 1.27 -42.3 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 30 77.90 -3.1 SageThera SAGE ... ... ...dd 195.97 59.57 364 158.81 -3.6 Saia Inc SAIA ... ... 36 80.25 41.28 215 73.55 +4.0 SalemMda SALM .26 6.8 14 8.25 3.55 85 3.80 -15.6 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 0 44.45 -.4 SanderFm SAFM 1.28 1.0 9 176.43 101.61 416 123.16 -11.3 SndySpr SASR 1.04 2.7 16 45.64 36.41 167 38.72 -.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 71 58.59 -7.4 SangTher SGMO ... ... ...dd 27.50 4.01 5165 19.73 +20.3 Sanmina SANM ... ... 14 42.95 24.60 960 25.95 -21.4 Sano rt GCVRZ ... ... ... .49 .26 27 .43 +13.7 Sapiens SPNS .20e 2.3 ...cc 14.30 8.56 33 8.71 -24.4 SareptaTh SRPT ... ... ...dd 84.37 28.14 1906 71.73 +28.9 Savara rs SVRA ... ... ...dd 17.19 4.60 180 8.99 -39.4 scPhrma n SCPH ... ... ...dd 18.17 11.50 89 11.62 -3.9 ScanSource SCSC ... ... 12 45.35 31.40 110 35.45 -1.0 Schmitt h SMIT ... ... ...dd 4.47 1.51 38 2.70 -1.5 Schnitzer SCHN .75 2.4 14 38.85 17.50 278 31.45 -6.1 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 132 38.76 -3.4 Schulmn SHLM .82 1.9 32 43.88 25.00 364 43.00 +15.4 SciGames SGMS ... ... ...dd 56.45 20.60 1144 41.50 -19.1tScynexis SCYX ... ... ...dd 2.94 1.31 423 1.34 -42.2 SeaChange SEAC ... ... ...dd 4.03 2.20 210 2.70 -31.3 SeacstBkg SBCF ... ... 23 28.44 20.58 316 26.53 +5.2 SeagateT STX 2.52 4.4 15 61.19 30.60 3804 56.89 +36.0 SeanrgM rs SHIP ... ... ...dd 1.66 .58 133 .87 -16.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3133 2.81 -21.5 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 469 3.10 +19.2 SeaSpine n SPNE ... ... ...dd 13.46 7.10 67 10.01 -1.1 SeattGen SGEN ... ... ...dd 71.32 45.31 1026 51.68 -3.4 SecndSight EYES ... ... ...dd 2.58 .90 175 1.85 -3.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 168 10.32 +6.8 SecWkA A n SCWX ... ... ...dd 12.99 7.86 196 8.50 -4.2 SecNtl lf SNFCA .23t ... 6 6.86 4.05 36 5.40 +8.0 SelectBc lf SLCT ... ... 23 14.06 10.58 95 13.26 +4.9 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 525 19.45 -22.6 SelectaB n SELB ... ... ... 24.02 7.95 210 9.52 -3.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 189 60.75 +3.5 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 21 3.16 -15.3 Semtech SMTC ... ... 48 41.95 31.30 538 38.60 +12.9 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.75 13 28.35 -7.8 SenesTc n SNES ... ... ...dd 8.91 .50 67 .55 -23.6 SenHous SNH 1.56 9.8 10 22.52 14.90 1348 15.95 -16.7 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 13 24.91 -1.4 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 9 26.07 -2.9 Senmiao n AIHS ... ... ... 6.25 5.00 88 5.89 +4.2 Senomyx SNMX ... ... ...dd 1.71 .56 170 .89 -31.7 SensusHlt n SRTS ... ... ... 6.25 3.38 7 5.83 +12.9 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.72 -.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 9.95 -.2 SeqentialB SQBG ... ... ...dd 4.08 1.36 92 2.11 +18.5tSeresTh n MCRB ... ... ...dd 17.42 7.78 166 7.42 -26.8 SvcSource SREV ... ... ...dd 4.17 2.61 397 3.76 +21.7 ServiFst s SFBS .44f 1.1 24 44.44 32.54 118 41.08 -1.0 SevStars h SSC ... ... ...dd 7.00 1.26 481 2.18 -52.7 SevernBc SVBI .12 1.6 33 8.20 6.70 39 7.35 +1.3 SharingE rs SEII ... ... 44 12.40 2.54 33 3.50 -53.8 Sharps SMED ... ... ...dd 5.73 3.74 10 4.60 +12.5 SharpSprg SHSP ... ... ...dd 5.63 3.07 64 5.52 +25.3 ShndTele s SHEN .26f .7 ... 41.80 27.28 171 35.85 +6.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 121 2.88 Shiloh SHLO ... ... 28 14.97 6.45 49 8.47 +3.3 Shineco n TYHT ... ... ... 5.29 1.31 5 1.79 -22.2 Shire SHPG 1.05e .7 83 192.15 123.73 7125 144.53 -6.8 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 1036 24.20 -9.5 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 45 18.32 +9.7sShotSpot n SSTI ... ... ... 28.40 9.33 301 27.78 +97.7 Shuttery SFLY ... ... ...cc 86.41 39.76 775 80.99 +62.8 SiebertFn SIEB .10a 1.1 ...dd 21.61 3.00 34 8.87 -34.3 SiennaBi n SNNA ... ... ... 29.25 13.37 152 18.95 +4.4 Sientra SIEN ... ... ...dd 16.68 7.20 80 9.06 -35.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 20 26.95 +1.5 SierOnc g n SRRA ... ... ...dd 4.09 1.10 545 2.03 -45.6 SierraWr SWIR ... ... 20 31.95 15.10 430 16.25 -20.5 SifyTech SIFY .02e .9 ... 3.15 .69 143 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.40 201 6.18 -11.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 43 1.42 -34.0 Sigmatr SGMA ... ... 11 11.61 4.87 8 5.95 -41.2 SignatBk SBNY ... ... 20 161.92 116.68 496 141.16 +2.8 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 375 27.60 -6.1tSilcLtd SILC 1.00 3.0 17 77.95 33.56 138 33.52 -52.2 SilcnLab SLAB ... ... 81 101.90 66.35 311 87.80 -.6 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 392 48.12 -9.1 Slcnware SPIL .29e 3.3 24 8.71 7.70 70 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 3.85 -9.0 Silvercrest SAMG .56f 3.7 23 16.80 11.85 9 15.15 -5.6 SimmnsFst s SFNC ... ... 18 30.90 24.88 420 28.50 -.2 SimplyGd n SMPL ... ... ... 16.01 10.93 618 13.60 -4.6 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.7 44 17.45 10.55 60 14.40 -10.6 Sina SINA ... ... 48 124.60 68.33 2131 99.73 -.6 Sinclair SBGI .72 2.3 12 41.20 26.70 1345 31.30 -17.3 SinoGlobl SINO ... ... ...dd 3.99 1.04 143 1.09 -57.5 Sinovac h SVA ... ... ...dd 8.75 4.60 22 8.35 +6.0 SiriusXM SIRI .04 .7 34 6.62 4.73 16763 6.18 +15.2 SitoMobl rs SITO ... ... ...dd 8.60 2.06 378 3.56 -47.0 SkySolar SKYS ... ... ...dd 2.43 .82 102 1.22 -18.7 SkyWest SKYW .40f .7 17 60.65 30.40 167 53.95 +1.6 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 2036 98.87 +4.1 SleepNmbr SNBR ... ... 25 40.72 23.14 492 34.79 -7.4 SmartFn rs SMBK ... ... 25 26.26 20.10 12 23.44 +8.0 SmartSnd n SND ... ... ... 16.81 4.81 662 5.52 -36.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 155 1.63 -42.6 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 123 3.80 -32.7tSocketM n SCKT ... ... ... 4.59 3.26 49 3.22 -10.1 SodaStrm SODA ... ... 34 96.32 45.60 209 91.20 +29.7tSohu.cm h SOHU ... ... ...dd 70.86 31.84 607 29.71 -31.5 Sol-Gel n SLGL ... ... ... 12.23 9.83 56 10.75 +.4 SolarCap SLRC 1.64 8.2 12 22.94 19.70 176 20.07 -.7 SolarSCap SUNS 1.41 8.5 12 18.40 16.10 42 16.68 -6.1 SolarEdg n SEDG ... ... 31 58.20 13.90 1148 51.00 +35.8 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 9 1.86 +3.3tSolidBio n SLDB ... ... ... 33.74 7.95 355 7.19 -68.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 54 1.97 -11.3 SonicCorp SONC .64 2.5 17 30.05 22.11 2672 25.24 -8.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 11 2.21 -26.6 SonomaPh SNOA ... ... ...dd 8.25 3.50 54 3.80 -30.3 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 111 2.09 -7.9 SorrentoTh SRNE ... ... 35 10.65 1.50 12843 4.60 +21.1sSotherlyH SOHO .46f 6.6 43 6.95 5.57 160 6.92 +7.3tSothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 17 24.98 -2.6 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 24.82 -2.1 SouMoBc s SMBC .44 1.2 17 40.80 30.30 8 36.25 -3.6sSoundFin SFBC .48f 1.3 22 36.25 29.55 4 36.50 +7.3 SouthState SSB 1.32 1.5 24 94.50 78.60 132 85.65 -1.7 SthnFstBsh SFST ... ... 22 46.70 31.50 15 44.55 +8.0 SoNatBcVa SONA .32 2.0 45 18.48 15.11 49 15.85 -1.1 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 112 34.69 +3.0 SparkEn s SPKE .72 6.1 10 23.65 8.60 84 11.85 -4.4 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 19 24.53 -7.8 SparkTh n ONCE ... ... ...dd 91.75 41.06 534 65.88 +28.1 SpartnMot SPAR .10 .6 41 18.35 7.25 301 17.15 +8.9 SprtnNash SPTN .72f 4.1 ...dd 37.83 16.32 203 17.46 -34.6 SpectPh SPPI ... ... ...dd 23.50 5.47 802 16.39 -13.5 SperoTh n SPRO ... ... ... 15.40 9.66 34 14.19 +20.8 Sphr3D grs ANY ... ... ... 7.25 .88 1421 .99 -59.8 Spherix rs SPEX ... ... ...dd 4.75 .89 101 1.22 -12.9 Splunk SPLK ... ... ...dd 112.66 54.17 3638 95.94 +15.8 SpokHldgs SPOK .50 3.3 34 20.60 13.75 103 15.10 -3.5 SportsWhs SPWH ... ... 8 6.99 3.40 3466 4.14 -37.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 42 14.98 +11.5 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 28 7.79 -1.6 Sprouts SFM ... ... 24 28.29 17.55 1498 23.43 -3.8 StaarSur STAA ... ... ... 17.60 8.95 71 14.75 -4.8 Staff360 rs STAF ... ... ... 6.60 2.15 20 2.26 -28.3 Stamps.cm STMP ... ... 23 233.13 100.55 303 196.70 +4.6 StarBulk rs SBLK ... ... ...dd 13.40 7.57 316 11.26 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 8 25.17 -.6 StarsGp g TSG ... ... ... 29.80 15.85 198 26.30 +12.9 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 9238 57.90 +.8 StatAutF STFC .40 1.4 ...dd 30.85 22.11 67 28.51 -2.1 StateBkFn STBZ .80f 2.7 21 31.75 24.16 82 30.00 +.5 SteadyM n STDY ... ... ...dd 9.70 2.85 76 3.05 -17.6 StealthGas GASS ... ... 26 4.70 2.90 31 3.94 -9.6 SteelCon STCN ... ... ...dd 2.90 1.46 70 2.12 -14.9 StlDynam STLD .75f 1.8 17 50.70 32.15 1633 42.70 -1.0 SteinMart s SMRT .30 22.6 ...dd 3.09 .48 404 1.33 +14.7 StellrAcq n STLR ... ... ... 10.49 9.99 11 10.36 +1.5 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.72 .75 87 .77 -4.9 StemlineTh STML ... ... ...dd 18.75 7.30 424 15.80 +1.3 Stericycle SRCL ... ... ...cc 88.00 56.64 647 58.75 -13.6 Stericyc pf SRCLP 5.25 11.5 ... 75.95 43.93 6 45.46 -14.2 SterlBcp n SBT .01p ... ... 14.98 12.00 233 13.66 +7.6 SterlCons STRL ... ... 26 18.90 8.54 231 10.82 -33.5 SMadden SHOO .20p ... 19 49.28 35.55 507 43.50 -6.9 Stewrdshp SSFN .12 1.1 15 12.75 7.92 34 11.25 +9.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 604 20.78 -19.6 StockYBc s SYBT .92f 2.6 19 44.50 31.90 51 35.35 -6.2 StoneCastle BANX 1.52 7.0 12 22.75 19.01 23 21.78 +8.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 44 1.15 -6.5 Stratasys SSYS ... ... ...dd 30.88 18.00 567 19.75 -1.1 Strattec STRT .56 1.6 24 49.20 23.00 19 36.05 -17.2 StratusPrp STRS 1.00e ... 64 32.15 24.35 5 30.10 +1.3 Strayer STRA 1.00 1.0 28 104.85 75.84 86 99.27 +10.8 StreamHlth STRM ... ... ...dd 2.82 .92 30 1.76 +4.1 StrgbrBio n SBBP ... ... ... 9.03 3.50 280 8.65 +19.3 StudentTrn STB .44 5.9 18 7.54 5.58 1624 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 2 1.16 -22.7 SumFWV SMMF .52f 2.1 21 28.16 19.74 18 24.96 -5.2 SmtStB s SSBI .48 3.6 19 14.70 11.65 13.47 +6.9 SumTher n SMMT ... ... ...dd 16.86 8.80 29 12.91 +16.5 SunHydrl SNHY .36 .7 46 70.83 34.17 145 53.36 -17.5 SundEng n SNDE ... ... ... 10.28 3.61 6 4.52 -23.9 SunesisP rs SNSS ... ... ...dd 7.69 1.82 344 2.75 -25.5 SunOpta STKL ... ... ...dd 10.20 6.27 202 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.90 1613 7.66 -9.1 Sunrun n RUN ... ... 8 8.95 4.21 2584 8.69 +47.3tSunworks n SUNW ... ... ... 2.14 .90 141 .90 -14.3 SuperMicro SMCI ... ... 12 27.90 16.10 327 16.65 -20.4 SuperCom SPCB ... ... ...dd 4.95 2.01 60 2.74 -29.9 SupercdT rs SCON ... ... ...dd 2.47 .88 127 .95 -12.8 SupUnifm s SGC .38 1.4 24 28.85 16.96 11 26.33 -1.4 Supernus SUPN ... ... 43 50.05 29.55 731 45.80 +14.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 34 2.77 +14.5 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 197 16.80 +38.8 Surmodic SRDX ... ... ...cc 38.86 21.90 35 38.20 +36.4 SussxB SBBX .24 .8 25 32.85 19.75 17 30.15 +12.3 SykesEnt SYKE ... ... 37 34.49 25.77 163 28.85 -8.3 Symantec SYMC .30 1.2 13 34.20 24.94 6067 25.64 -8.6 Synacor SYNC ... ... ...dd 4.25 1.55 56 1.55 -32.6 Synalloy SYNL .13m .9 ...dd 15.50 10.30 3 14.50 +8.2 Synaptics SYNA ... ... ...dd 64.54 33.73 334 45.12 +13.0 Synchron SNCR ... ... 24 25.73 6.51 510 10.61 +18.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 279 13.59 +55.1 SyneosH h SYNH ... ... ...dd 61.10 31.10 733 35.85 -17.8 SynrgyPh SGYP ... ... ...dd 4.86 1.68 4726 1.77 -20.6 Synlogic rs SYBX ... ... ...dd 23.00 8.76 108 9.47 -2.4 Synopsys SNPS ... ... 49 94.80 70.37 1187 82.30 -3.4 Syntel SYNT 15.00e ... 12 27.72 15.82 307 25.39 +10.4 Synthes rs SES ... ... ... 10.24 2.00 4 2.69 -5.3 Sypris SYPR .08 4.9 ...dd 1.90 .86 16 1.64 +18.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 98 12.62 +29.7T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2589 60.87 -4.2tTAT Tch h TATT .34e 3.8 21 12.50 9.07 3 9.02 -14.1 TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 288 17.45 -12.9 TCP Cap TCPC 1.44 10.3 10 17.47 13.72 268 13.96 -8.6 TD Ameritr AMTD .84 1.5 35 63.01 36.12 2203 57.23 +11.9 TDH Hld n PETZ ... ... ... 31.75 3.86 15 4.41 -21.8 TESSCO TESS .80 3.7 64 24.85 12.15 15 21.90 +8.7 TFS Fncl TFSL .68 4.6 49 17.27 14.32 174 14.77 -1.1 TG Thera TGTX ... ... ...dd 17.35 7.25 1298 14.05 +71.3tTHL Credit TCRD 1.08 13.9 9q 10.25 7.75 147 7.76 -14.3 TMSR Gl n TMSR ... ... ... 10.50 9.00 0 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 243000.00 1.30 6317 2.07 -17.5 TPI Co n TPIC ... ... ... 26.00 15.26 298 22.66 +10.8 TSR Inc TSRI ... ... 34 11.10 3.80 1 6.20 +19.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.20 64 30.75 -23.6 TTM Tch TTMI ... ... 21 19.54 12.76 702 15.14 -3.4 Tabula n TRHC ... ... ...cc 41.83 11.59 674 39.78 +41.8 TactSys n TCMD ... ... ...cc 37.88 16.69 109 31.00 +7.0 Taitron h TAIT .10 6.7 ...dd 2.13 1.13 17 1.50 -10.7 TakeTwo TTWO ... ... 60 129.25 57.33 4250 97.46 -11.2 Talend n TLND ... ... ...dd 52.10 27.13 231 47.12 +25.7 TandmD rs TNDM ... ... ...dd 13.00 2.14 4193 4.76 +101.7 TandyLthr TLF ... ... 11 9.05 6.79 36 7.25 -6.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 54

Tantech n TANH ... ... ... 4.54 1.00 1155 2.75 +6.6 Tapimmu n TPIV ... ... ... 4.70 2.60 18 3.32 -15.3tTarena TEDU .28e 2.5 4 21.70 10.85 256 11.00 -26.6 TaylrDv TAYD ... ... 24 15.14 10.62 2 10.96 -18.3 TechData h TECD ... ... 22 111.10 79.23 605 83.35 -14.9 TechComm TCCO ... ... ...dd 15.40 2.30 10 5.15 -55.0 TechTarg TTGT ... ... ... 19.92 8.75 240 19.31 +38.7 Tecnoglass TGLS .56 5.9 63 11.20 5.50 31 9.46 +28.7 Tecogen TGEN ... ... ... 4.17 2.05 22 2.92 +8.1 Telenav TNAV ... ... ...dd 9.25 4.50 58 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 579 3.42 -5.8tTellurian rs TELL ... ... ...dd 13.74 6.55 1179 6.56 -32.6 TenaxTh rs TENX ... ... ... 15.80 4.41 21 5.42 -44.7 TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 301 10.74 -10.2 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 17 29.95 -3.0 Tesaro TSRO ... ... ...dd 168.92 52.20 850 58.42 -29.5tTesla Inc TSLA ... ... ...dd 389.61 259.75 20960 257.78 -17.2 TetraTc TTEK .40 .8 20 53.40 39.00 223 48.35 +.4 Tetraphase TTPH ... ... ...dd 9.93 2.05 1479 2.91 -53.8 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 5 25.76 +1.9 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.38 -.7 TxCapBsh TCBI ... ... 22 102.90 69.65 555 88.45 -.5 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5344 101.91 -2.4 TexRdhse TXRH 1.00f 1.7 31 60.43 43.01 812 57.49 +9.1tThe9Ltd NCTY ... ... ... 1.68 .52 274 .48 -25.8 TherapMD TXMD ... ... ...dd 8.30 3.50 3898 5.05 -16.4 TherpxBio n TRPX ... ... ... 9.34 4.26 2 5.59 +4.7 TheravBio TBPH ... ... ...dd 43.44 22.90 627 23.47 -15.8sTheStreet TST .10 5.2 3 1.70 .69 791 1.93 +33.1 1347PrpIns PIH ... ... 44 9.00 6.55 2 7.08 -2.4s1347PrIn pf PIHPP ... ... ... 24.51 24.15 10 24.60 +.8 TiGenix n TIG ... ... ... 48.00 15.02 0 42.88 +87.2 TiberAc un TIBRU ... ... ... 10.10 10.00 0 10.09 +.7 TileShop TTS .20 ... 19 22.40 5.15 698 5.80 -39.6 TillCap n TIL ... ... ... 5.45 3.30 5 4.06 -8.0 TmbrlndBc TSBK .52f 1.7 16 32.10 20.93 14 30.32 +14.2tTintri n TNTR ... ... ... 7.75 1.98 848 1.83 -64.1 Tiptree TIPT .12 1.9 19 7.60 5.35 24 6.25 +5.0 TitanMach TITN ... ... ...cc 24.19 11.68 230 19.75 -6.7 TitanPh rs TTNP ... ... ... 3.45 .94 31 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.30 528 39.45 +7.9 Tivo Cp TIVO .72 5.3 ...dd 20.18 12.75 971 13.50 -13.5 Tocagen n TOCA ... ... ... 17.95 8.60 139 11.88 +15.9 TonixPh rs TNXP ... ... ...dd 9.40 2.85 48 2.94 -14.8 TopImage TISA ... ... ...dd 1.75 .95 17 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 124 1.30 -3.0 TowerSemi TSEM ... ... 14 36.69 20.60 1119 26.62 -21.9 TownSprts CLUB ... ... ...dd 7.95 3.15 108 7.85 +41.4 TowneBank TOWN .56 2.0 ... 35.30 28.10 116 28.65 -6.8 TraconPh n TCON ... ... ...dd 4.40 2.00 134 2.35 -29.9 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1709 60.00 -19.7 TradDsk A n TTD ... ... ... 67.30 34.79 1118 50.96 +11.4 TrnWEnt TWMC ... ... 4 3.10 1.11 7 1.30 -28.8 TransAct TACT .36 2.9 29 15.80 7.90 25 12.45 -6.0 Transcat TRNS ... ... 26 16.49 11.60 32 16.10 +13.0 TransGlb TGA .20 15.2 ...dd 1.85 1.07 39 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 83 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.77 18.63 10 24.56 -2.7 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 0 24.43 -3.1 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 7 24.08 -3.6 Travelzoo TZOO ... ... 26 11.25 5.75 12 7.15 +10.9 TrmntMtg n TRMT ... ... ... 17.94 12.55 25 13.29 -9.5 Trevena TRVN ... ... ...dd 3.98 1.34 553 1.71 +6.9 TriCoBsh TCBK .68 1.8 22 43.80 32.82 70 37.75 -.3 TrilliumTh TRIL ... ... ... 13.30 4.15 205 7.15 -1.4 TriMas h TRS ... ... 19 28.85 19.75 120 25.75 -3.7 Trimble TRMB ... ... 50 45.70 30.45 1426 34.77 -14.4 TrinityBio TRIB .88 17.0 6 6.54 4.22 46 5.17 +1.4 TripAdvis TRIP ... ... 86 50.95 29.50 2219 40.61 +17.8 TriStCap TSC ... ... 18 26.30 20.30 83 23.30 +1.3sTriStCap pf TSCAP 1.69 6.5 ... 25.97 25.75 14 25.88 -.1 TriumphBc TBK ... ... 22 44.05 20.50 120 40.70 +29.2 Trivago n TRVG ... ... ... 24.27 6.45 587 6.72 -1.8 Tronc TRNC ... ... 22 24.74 10.80 141 16.41 -6.7 Trova gne h TROV ... ... ...dd 1.63 .24 1633 .34 +10.4tTrueCar TRUE ... ... ...dd 21.75 8.97 1919 9.18 -18.0 TruettHrst THST ... ... ...dd 2.40 1.80 5 1.84 -11.1 Trupanion TRUP ... ... ...dd 37.13 13.88 522 28.70 -1.9 TrstNY TRST .26 3.0 18 9.70 7.25 332 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 262 31.13 -2.3 T2 Biosys TTOO ... ... ...dd 7.26 2.50 340 6.50 +57.8 Tucows grs TCX ... ... 43 71.75 48.45 61 56.05 -20.0 TuesMrn TUES ... ... ...dd 4.05 1.60 205 3.95 +43.6tTuniu TOUR ... ... ...dd 9.88 6.10 476 5.87 -23.5 TurtleBch HEAR ... ... ...dd .99 .41 2461 .67 +47.9 21stCFoxA FOXA .36 1.0 17 39.13 24.81 15567 35.88 +3.9 21stCFoxB FOX .36 1.0 15 38.56 24.30 5973 35.50 +4.0 21Vianet VNET ... ... 21 9.59 4.17 211 6.88 -13.8 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 41 21.77 -18.1 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 21 17.86 -1.5 2U TWOU ... ... ...dd 91.00 36.30 912 80.48 +24.8 TymeTch n TYME ... ... ...dd 9.50 2.05 195 2.28 -64.3U -:US AutoPts PRTS ... ... 4 4.13 1.84 83 2.07 -17.9tUS Concrte USCR ... ... 83 86.35 59.50 533 58.70 -29.8 US Gld rs USAU .21e ... ... 6.00 1.05 1019 1.22 -25.2 UFP Tch UFPT ... ... 24 31.50 24.05 39 29.05 +4.5 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 207 72.46 +.8 USEcology ECOL .72 1.4 39 59.70 44.50 32 52.80 +3.5 USGlobInv GROW .03 1.3 ... 7.49 1.25 181 2.40 -38.5 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 523 9.05 -7.2 USA Trk USAK ... ... ...dd 27.94 5.73 139 24.37 +34.4 UTStarcm UTSI ... ... 28 6.51 1.80 100 4.79 -14.9 Ubiquiti UBNT .17 .3 21 82.30 45.71 491 67.68 -4.7 UltaBeauty ULTA ... ... 28 314.86 187.96 783 205.11 -8.3 UltimSoft ULTI ... ... ...cc 257.93 181.59 273 237.64 +8.9 UltraClean UCTT ... ... 8 34.59 14.93 1090 18.20 -21.2 UltPetro n UPL ... ... ... 12.39 3.43 1369 4.06 -55.2 Ultragenyx RARE ... ... ...dd 71.99 41.67 295 50.38 +8.6 Ultralife ULBI ... ... 27 10.25 5.25 55 9.70 +48.1 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1512 21.36 +2.7 UniQure QURE ... ... ... 27.19 4.72 332 23.74 +21.2 UnicoA UNAM ... ... ...dd 11.30 7.70 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 254 36.89 +2.0 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 1 52.05 -1.7 UnBnOH UBCP .52f 4.0 18 14.00 11.33 4 12.90 -2.6 UtdBOH UBOH .48 2.2 12 23.50 20.18 21.35 -3.8 UBSI UBSI 1.36 3.9 22 42.85 31.70 543 35.00 +.7 sUtdCmtyBc UCBA .40f 1.6 ... 25.60 17.60 13 25.25 +22.9 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 571 31.65 +12.5 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 109 9.93 +8.8 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 165 16.33 -7.4 UtdFire UFCS 1.12 2.3 83 49.74 38.95 109 48.02 +5.4 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 162 19.30 +11.9 UtdNtrlF UNFI ... ... 14 52.69 29.53 340 42.69 -13.4 USecBcCA UBFO .28 2.6 23 11.65 6.81 6 10.70 -2.7 US Engy rs USEG ... ... ...dd 1.96 .60 15 1.22 -18.7 USLime USLM .54 .7 21 101.40 70.56 10 72.97 -5.4 UtdTherap UTHR ... ... 7 152.55 106.30 401 110.50 -25.3 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 5 17.60 -4.9 UnitGrp UNIT 2.40 14.8 62 27.78 13.81 1902 16.18 -9.1 UnityBcp UNTY .24 1.1 17 22.95 15.35 11 21.90 +10.9 UnivDisp OLED .24f .2 58 209.00 80.20 1858 99.60 -42.3 UnvElc UEIC ... ... 35 72.50 41.95 52 51.70 +9.4 UnivFor s UFPI .62e 1.9 18 39.58 25.93 322 31.96 -15.0 UnvLogist ULH .28 1.4 15 25.65 11.65 28 20.70 -12.8 UnvStainls USAP ... ... ...dd 31.20 14.80 80 26.44 +23.4 UnivstPa UVSP .80 2.9 17 32.35 25.65 171 27.90 -.5 UplandSoft UPLD ... ... ...dd 31.70 14.53 357 28.01 +29.3 UrbanOne UONE ... ... ...dd 3.50 1.25 2 2.00 +8.1 UrbanOnD UONEK ... ... ... 3.50 1.35 1 1.95 +11.4 UrbanOut URBN ... ... 22 38.28 16.19 1838 36.38 +3.8 UrogenP n URGN ... ... ... 58.66 13.01 150 49.88 +34.0sUtahMed UTMD 1.08 1.1 ... 98.80 59.75 12 99.10 +21.7V -:VBI Vac n VBIV ... ... ... 5.72 3.04 139 3.51 -17.8 VEON VEON .28e 10.8 ... 4.47 2.51 2929 2.60 -32.3 VOXX Intl VOXX ... ... 5 9.00 4.60 70 5.05 -9.8 VSE Corp s VSEC .28 .6 19 59.90 36.86 25 50.12 +3.5 Valerits hn VLRX ... ... ... 7.48 2.00 30 2.84 -.4 ValueLine VALU .72a 3.9 17 22.58 13.26 7 18.37 -5.1 VanE GenD GNRX ... ... ...q 64.65 53.31 30 56.29 -5.1 VanE VecBi BBH ... ... ...q 136.83 115.50 25 119.61 -4.0 VandaPhm VNDA ... ... ...dd 20.40 11.90 569 16.60 +9.2 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 59 65.60 -2.1 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 62 63.98 -3.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 37 78.08 -2.7 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 215 60.18 -.5 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 189 60.03 -.4 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1947 78.34 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 1 82.30 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 1 120.35 -2.0 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 6 136.64 +.8 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 9 105.33 -3.9 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 82 120.65 -1.3 VanR1KGr VONG 1.63e 1.2 ...q 149.80 114.57 135 137.42 -.4 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 85 62.90 -1.6 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 52 103.62 -4.6 VangR1K VONE 2.13e 1.8 ...q 131.36 106.39 151 119.54 -2.4 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 345 51.58 -1.6 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 70 90.58 -5.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 55 74.60 -4.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1135 84.58 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 362 48.85 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 918 54.67 +.6 VanTIntStk VXUS 1.54e 2.8 ...q 61.17 49.05 839 55.92 -1.6 VantEng n VEAC ... ... ... 9.95 9.62 1 9.78 +.6 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 31 10.25 +.6 VarexImag VREX ... ... ... 43.76 27.80 162 35.67 -11.2 Varonis VRNS ... ... ...dd 63.50 26.35 260 59.20 +21.9 VascoDta VDSI ... ... 53 15.00 11.05 171 12.60 -9.4 VascuBio VBLT ... ... ... 9.05 2.20 266 2.30 -67.6 Vaxart rs VXRT ... ... ... 11.88 4.74 21 5.20 -16.5 VeecoInst VECO ... ... ...dd 34.38 10.85 750 16.80 +13.1 VBradley VRA ... ... 20 12.83 6.99 332 10.61 -12.9 Veracyte VCYT ... ... ...dd 9.80 5.23 42 5.57 -14.7 Verastem VSTM ... ... ...dd 5.71 1.61 622 2.99 -2.6 Vericel VCEL ... ... ...dd 12.80 2.35 580 9.50 +74.3 VerintSys VRNT ... ... ...cc 44.70 37.05 463 37.40 -10.6 Verisign VRSN ... ... 31 127.24 86.16 1211 116.40 +1.7 Verisk VRSK ... ... 35 106.07 75.60 449 101.76 +6.0 Veritex VBTX ... ... 29 29.50 23.84 45 27.70 +.4 Veritone n VERI ... ... ... 74.92 7.76 127 13.72 -40.9 Vermillion VRML ... ... ...dd 2.43 1.03 88 1.34 -30.6 VeronaPh n VRNA ... ... ... 25.55 10.44 18 20.30 +71.0 Versartis VSAR ... ... ...dd 22.30 1.55 501 1.65 -25.0 VertexEn VTNR ... ... ...dd 1.50 .65 71 1.30 +36.8 VertxPh VRTX ... ... ...cc 178.25 88.90 1442 159.58 +6.5 Veru Inc VERU ... ... ...dd 3.00 .90 92 1.75 +53.5 ViaSat VSAT ... ... ...dd 80.26 57.75 372 66.60 -11.0 ViacomA VIA .80 2.1 8 49.00 28.20 23 38.90 +11.5 ViacomB VIAB .80 2.6 7 46.72 22.13 2237 30.48 -1.1 Viavi VIAV ... ... 19 11.89 8.34 3509 9.48 +8.5 Vical rs VICL ... ... ...dd 3.70 1.32 120 1.47 -19.7 Vicor VICR ... ... ... 27.80 15.50 212 26.00 +24.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.46 -3.5 VicMultiF n VSMV ... ... ... 29.20 24.76 27.19 -1.4 Vict500VW CFA .44e .9 ...q 52.01 41.74 29 48.29 -1.0 VictDisEnV CSF .38e .9 ...q 49.05 39.21 7 43.92 -2.7 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 83 48.20 -1.2 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.36 +.9 VictDevVol CIZ .01j ... ...q 39.92 30.35 8 34.93 -.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 25 44.90 -3.3 VictSCVol CSA .16e ... ...q 49.00 40.36 1 44.82 -2.7 VictIntlVol CIL .15e ... ...q 46.94 34.94 3 40.36 -.7 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.43 -.8 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 43.79 -3.4 VictIntHiD CID .33e ... ...q 38.00 32.71 3 35.31 -2.5 VictCap n VCTR ... ... ... 13.50 11.03 89 12.34 +6.4 Videocon n VDTH ... ... ... 11.74 6.40 13 8.25 -13.2 ViewRay n VRAY ... ... ... 10.64 4.40 827 6.56 -29.2 VikingTh n VKTX ... ... ...dd 7.36 .88 922 4.11 +1.2 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 32.25 +5.2 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 34 26.30 +14.7 ViperEnPt VNOM 1.84f 8.0 26 26.19 14.76 232 23.04 -1.2 Virco VIRC .06 1.5 ... 6.05 3.55 30 4.05 -19.8 VirtuFin n VIRT .96 3.0 ...cc 35.20 13.10 1124 32.53 +77.7 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 51 123.35 +7.2 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 0 105.91 +4.9 Virtusa VRTU ... ... 60 52.88 25.72 191 47.67 +8.1 VistaGn n VTGN ... ... ... 2.65 .69 505 .91 -18.2 Visteon s VC ... ... 21 140.64 91.20 428 107.89 -13.8 VitalThera VTL ... ... ...dd 7.30 2.25 428 6.55 +10.1 ViveveMd n VIVE ... ... ...dd 11.16 3.30 183 3.68 -26.0 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.00 -31.0tVivus VVUS ... ... 2 1.38 .38 953 .37 -26.6 Vodafone VOD 1.77e 6.4 ... 32.75 25.54 3484 27.67 -13.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 347 18.32 +10.4 vTvThera n VTVT ... ... ...dd 8.40 3.57 152 3.91 -34.9 Vuzix VUZI ... ... ...dd 11.40 4.10 843 5.55 -11.2W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 1 9.60 +.8 WD 40 WDFC 2.16 1.6 35 134.40 100.60 65 131.75 +11.7 WMIH WMIH ... ... ...dd 1.61 .60 841 1.41 +66.1 WSFS s WSFS .36 .7 20 53.00 42.45 72 48.05 +.4 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.85 -19.2 WVS Fn WVFC .32f 1.9 26 18.05 14.44 13 16.63 +7.4 WalgBoots WBA 1.60 2.4 13 87.79 63.82 10122 67.59 -6.9 WashFed WAFD .68f 2.0 17 37.70 29.80 523 34.65 +1.2 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 21 59.10 47.00 23 54.40 +2.2 WaterstnF WSBF .48a 2.8 17 20.40 16.60 69 17.30 +1.5 WaveLfSc n WVE ... ... ... 55.95 15.15 207 38.55 +9.8 WaysideT WSTG .68 5.2 6 21.75 12.60 2 13.00 -22.2 Web.com WEB ... ... 7 25.95 17.20 788 17.90 -17.9 WeiboCorp WB ... ... ... 142.12 48.20 3013 115.09 +11.2 WelleslyBc WEBK .20 .7 24 29.95 25.00 29.60 -.3 Wendys Co WEN .34f 2.0 19 17.66 13.16 2481 17.42 +6.1 WernerEnt WERN .28 .8 28 43.95 24.20 1049 36.10 -6.6 Wesbanc WSBC 1.16f 2.7 18 44.78 34.81 152 42.63 +4.9 WestBcp WTBA .72 2.8 17 28.00 20.90 14 25.85 +2.8 WAmBcp WABC 1.60 2.7 25 64.26 49.38 73 58.28 -2.1 WestellT rs WSTL ... ... ...cc 4.60 2.32 48 3.33 -11.2 WDigital WDC 2.00 2.2 10 106.96 76.59 2807 90.80 +14.2 WstNwEnB WNEB .16 1.5 26 11.25 9.30 33 10.75 -1.4tWestmrld WLB .80 217.4 ...dd 16.00 .38 410 .37 -69.6 WstptFuel g WPRT ... ... ...dd 4.33 .87 631 2.13 -43.4tWestwtrRs WWR ... ... ... 2.18 .55 145 .53 -50.3 WeycoGp WEYS .88 2.7 21 33.78 26.51 12 33.14 +11.5 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.7 ... 24.76 12.74 25 14.31 -34.6tWheelr pfD WHLRD 2.19 14.6 ... 26.44 14.91 6 14.95 -25.6 Wheeler rs WHLR 1.36 36.4 ...dd 14.40 3.25 316 3.74 -62.5 WhiteHFin WHF 1.42 11.6 8 15.05 10.92 39 12.25 -8.7tWhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 2 25.44 -.6 Wilhelmina WHLM ... ... 28 8.73 5.58 2 6.90 +6.6 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 270 13.15 +3.5 WillmValV WVVI ... ... 21 8.86 7.62 8 7.83 -5.1 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 0 4.45 -14.6 Willdan WLDN ... ... 21 36.87 19.25 49 27.49 +14.8sWillisLFn WLFC ... ... 13 32.70 21.25 24 33.30 +33.4 WillisTwW WLTW 2.40f 1.6 23 165.00 125.66 682 151.29 +.4 Windstm rs WIN .60 41.7 ...dd 5.76 1.28 5021 1.44 -22.2 Wingstop n WING .28a .6 66 49.69 26.14 568 47.27 +21.3 Winmark WINA .44a .3 23 144.10 111.20 2 129.95 +.4 WinsFin WINS ... ... ... 390.88 19.80 1 135.22 -24.9 Wintrust WTFC .76f .9 20 91.67 64.14 291 84.38 +2.4 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.16 -2.9 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 1 18.54 +5.3 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 33.98 -4.9 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 376 39.77 -4.0 WTChixSte CXSE 1.54e 1.8 ...q 96.79 56.48 20 86.67 +.5 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 70.76 -3.2 WisdomTr WETF .12m 1.3 26 13.41 7.87 1438 9.09 -27.6 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 15 26.71 -2.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 43.75 +.9 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 4 48.00 -.8 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 4 21.22 +3.5 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 66 23.93 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 52 30.53 -5.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 23 44.11 -4.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 2 26.47 -1.7 Wix.com WIX ... ... ... 87.65 50.90 873 76.50 +32.9 Woodward WWD .57f .8 26 89.30 65.22 173 70.98 -7.3 Workday WDAY ... ... ...dd 140.00 80.61 1632 123.77 +21.7 Workhrs rs WKHS ... ... ...dd 4.89 1.90 207 2.56 WldAccept WRLD ... ... 14 121.17 47.45 33 102.75 +27.3 WrightMed WMGI ... ... ...dd 31.53 19.04 590 19.58 -11.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.8 Wynn WYNN 2.00 1.1 49 203.63 110.18 2260 176.04 +4.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.24 46 1.29 -20.4 XOMA rs XOMA ... ... ...dd 37.25 5.86 207 19.86 -44.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 2 1.70 -25.7 XBiotech n XBIT ... ... ... 20.18 2.77 163 5.11 +29.7 XcelBrnds XELB ... ... 14 5.00 1.80 2 3.20 -3.0 XcelEngy XEL 1.44 3.2 20 52.22 41.51 4695 45.34 -5.8 Xcerra XCRA ... ... ... 12.08 8.61 1038 11.46 +17.1 Xencor XNCR ... ... ...dd 34.63 18.55 344 29.20 +33.2 XeneticB n XBIO ... ... ... 5.90 1.75 14 2.12 +10.5 XenithB rs XBKS ... ... 33 36.44 23.70 33.83 XenonPhm XENE ... ... ... 5.00 2.10 118 4.65 +64.6 Xilinx XLNX 1.40 2.0 38 78.02 54.99 2209 71.35 +5.8 Xperi XPER .80 3.7 ...dd 37.20 16.70 428 21.45 -12.1 XploreTch XPLR ... ... 79 4.20 1.54 102 3.16 +11.3 XpressSp rs XSPA ... ... 1 2.30 .77 47 .81 -40.9 Xunlei Ltd XNET ... ... ... 27.00 3.11 1593 9.99 -35.1 YRC Wwde YRCW ... ... ...dd 17.61 7.36 494 8.48 -41.0 YY Inc YY ... ... 7 142.97 42.90 3373 101.27 -10.4 Yandex YNDX ... ... ...cc 44.49 21.40 2939 39.25 +19.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6tYatra n YTRA ... ... ... 12.85 6.20 329 6.01 -19.7 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 337 1.89 +6.8 YintechIn n YIN .36e 3.9 ... 21.79 8.51 39 9.29 -2.8 YogaWks n YOGA ... ... ... 5.85 2.22 8 2.86 +1.1 YorkWater YORW .67 2.1 31 39.86 27.45 25 31.35 -7.5 Youngevt n YGYI ... ... ... 7.00 3.79 7 4.11 -.5 YulongE rs YECO ... ... ... 9.00 1.25 8 2.94 +8.9 ZK Intl n ZKIN ... ... ... 16.00 6.55 27 6.70 -31.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 229 7.48 +61.9 Zagg ZAGG ... ... 24 23.70 6.30 389 12.35 -33.1 ZaiLab n ZLAB ... ... ... 35.74 19.80 35 20.90 -1.6 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 1 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.39 +13.2 ZebraT ZBRA ... ... ...cc 148.71 84.32 363 135.95 +31.0 ZillowA s ZG ... ... ...cc 59.73 32.63 407 53.41 +31.1 ZillowC n Z ... ... ... 59.99 32.56 1100 53.47 +30.7 ZionO&G ZN ... ... ...dd 6.90 1.09 6255 3.96 +83.3 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1969 52.17 +2.6 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 1011 3.99 -3.6 Zix Corp ZIXI ... ... 28 6.67 3.82 259 4.25 -3.0 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 337 39.10 -2.4 ZosanoP rs ZSAN ... ... ... 41.60 4.05 980 9.17 -11.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.36 AB Government Money ... 1.39 AB Government Money ... 1.37 AIM MMCshRes 22 1.12 AIMMMInv 22 1.27 AIM Premier Portfoli 18 1.72 AIM Premier Tax Exem 13 1.20 AIM Premier U.S. Gov 23 1.50 AIM Short Term Invts 42 1.54 AIM Short Term Invts 14 1.17 AIM Short Term Invts 13 1.68 AIM Short Term Invts 17 1.72 AIM Short Term Invts 25 1.54 AlBernExRK p ... 1.32 AllBrnExRsv I ... 1.25 AlliBernExRsvA ... 1.21 AlliBernExRsAd ... 1.21 AlliBernExRsvB ... 1.17 AlliBernExRsC ... 1.20 ABGovMMSel 28 1.51 AmC CapPr 35 1.08 AmC Prime 34 1.27 AmCentUSGv 23 1.08 AmCPrime t 34 1.02 American Century Pri 34 .52 BBH MM Inst 34 1.27 BBH MMkt 34 1.02 BLFMuniDlr 28 .94 BMOGov I p 9 1.46 BMO Gov Y 9 1.21 BMO Institutional Pr 13 1.68 BMO Institutional Pr 13 1.43 BMOPrimeI p 12 1.65 BMO Prime Y 12 1.40 BNY Mellon Governmen 12 1.09 BNYMellon M 12 1.34 BNY Mellon National 16 .84 BR TFdCsMg 36 1.02 BL FedTrDlr 36 1.16 BLFTrCsMg 41 .94 BLFT Adm 36 1.42 BlackRock Cash Fds, 42 .93 BLFFedFDlr 41 1.27 BLFedFdPCS p 41 1.01 BLFFedFnd 41 1.52 BRInst 25 1.67 BLFCASel p 11 .34 BLFedFdSel p 41 .69 BLMunFdSel 28 .39 BLFTempFdSel 27 .58 BlackRock Liquidity 41 1.48 BlackRock Liquidity 36 1.01 BlackRock Liquidity 41 1.12 BlackRock Liquidity 41 1.04 BlackRock Liquidity 6 .38 BlackRock Liquidity 36 1.12 BlackRock Liquidity 36 .91 BlackRock Liquidity 41 1.02 BlackRock Liquidity 41 .61 BlackRock Liquidity 36 1.48 BlackRock Liquidity 36 .69 BLF FedTr 36 1.41 BLF TrsTr 41 1.44 BLFTrsTrDlr 41 1.19 BLFT FundDlr 36 1.27 BLFMunCsh 19 .92 BRInvest 25 1.33 BlackRock Money Mark 25 .64 BLNYMfPCS p 6 .70 BRSvc 25 1.40 BLFTempFdPCS 27 1.23 BRLiqTrsTAd 41 1.34 BLFM MuniCsh 19 1.17 BLF TempFd 27 1.73 BLFTmpDlr 27 1.48 BLFTmCsDlr 24 1.47 BLFedTrAd 36 1.31 BLCAMunPC p 11 .66 BlkrkLqTmpAd 27 1.63 BRLiqTmpCR 27 1.33 BLMuAdm 28 1.09 BLF TmpCsh 24 1.72 BLFT TrFund 36 1.52 BLFedAdm 41 1.42 BLMuCshMg 28 .69 BLFTmCshMg 27 1.23 CNIGovtA p 24 .87 California Tax-Free 45 .94 CapResFd p 33 .88 Cash Account Tr, Gov 37 1.32 Cash Account Tr, Gov 37 1.52 Cash Account Trust 37 .68 Cash Account Trust: 33 .19 Cash Acct Tr: Govt & 37 1.45 Cash Acct Tr: Tax Ex 33 .89 Cash Acct Tr: Tax Ex 33 1.09 Cash Acct Tr: Tax Ex 33 1.13 CashMgtInst 40 1.38 CashResInst 40 1.44 CavanalCshAd 22 1.12 Cavanal Hill Governm 22 1.44 Cavanal Hill Governm 22 1.49 Cavanal Hill Governm 22 1.41 Cavanal Hill U.S. Tr 21 1.38 Cavanal Hill U.S. Tr 21 1.46 Cavanal Hill U.S. Tr 21 1.26 CavanalTrAdm 21 .96 CitiznSelTreA 36 1.47 CitiznSelTreB 36 1.27 CityNaRoGv p 24 .72 CityNRochGv 24 1.17 Columbia Government 25 1.07 Columbia Government 25 1.07 Columbia Government 25 1.07 Columbia Government 25 1.24 Columbia Government 25 1.07 ColumbiaA 25 1.07 Columbia Z 25 1.07 DWSMSerMgd 40 1.55 DWSMSerInst 40 1.55 DWS MMkt 23 1.34 DWS Variable NAV Mon 24 1.93 DavisGvtA 49 .01 Deutsche Money Marke 23 1.13 Deutsche Money Marke 23 .38 Deutsche Money Marke 23 1.34 DryBasic 24 1.44 DryInsPfGHm 7 1.54 DryInsPfGvP 7 1.29 DryTrsAgcyC 9 1.24 DryResInst 7 1.59 Dreyfus Cash Mgmt Ad 27 1.67 Dreyfus Cash Mgmt In 27 1.77 Dreyfus Cash Mgmt In 27 1.52 Dreyfus Government S 31 1.03 Dreyfus Government S 31 1.18 Dreyfus Government S 31 1.33 Dreyfus Government S 31 1.43 Dreyfus Govt Cash Mg 15 1.50 Dreyfus Govt Cash Mg 15 1.24 Dreyfus Govt Cash Mg 15 1.39 Dreyfus Govt Cash Mg 15 1.09 Dreyfus Institutiona 36 1.52 Dreyfus Institutiona 22 1.73 Dreyfus Institutiona 36 1.14 Dreyfus Institutiona 36 1.39 Dreyfus Institutiona 9 1.54 Dreyfus Instl Prefer 22 1.67 Dreyfus Liquid Asset 25 1.30 Dreyfus Liquid Asset 25 .93 Dreyfus Municipal Ca 14 1.19 Dreyfus Municipal Ca 14 .94 Dreyfus New York Mun 20 1.12 Dreyfus New York Mun 20 .86 Dreyfus Prime Money 38 1.67 Dreyfus Tax Exempt C 12 1.10 Dreyfus Tax Exempt C 12 .88 Dreyfus Treasury Cas 24 1.48 Dreyfus Treasury Cas 24 1.23 Dreyfus Treasury Cas 24 1.38 Dreyfus Treasury Cas 24 1.08 Dreyfus Treasury Sec 36 1.45 Dreyfus Treasury Sec 36 1.20 Dreyfus Treasury Sec 36 1.35 Dreyfus Treasury Sec 36 1.05 Dreyfus Treasury and 16 1.63 DryfLA 25 1.02 DryInTrAgcHm 9 1.49 DryTrPmCsh I 36 1.43 DryfGenTrPrA 24 .57 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 12 1.69 FIMMDomII 12 1.54 FIMMDomIII 12 1.44 FIMMGov I 25 1.47 FIMMGovII 25 1.32 FIMMGovIII 25 1.22FIMM Government Port 25 1.51 FIMMMMkt I 19 1.76 FIMMMMktII 19 1.61 FIMMMMktIII 19 1.51 FIMMTrOnlyII p 35 1.27 FIMMTrOnly3 35 1.17 FIMMTrOnly I 35 1.42 FIMM Treasury Only P 35 1.46 FIMM Treasury Portfo 30 1.53 FIMMTry I 30 1.49 FIMMTryII 30 1.34 FIMMTryIII 30 1.24 FedCAMuniII 26 .67 FedCAMunCS p 26 .32 FedCAMunCap 26 .97 FedGovOblCp 33 1.35 FedGovOb IS 33 1.47 FedGovOblSv 33 1.24 FedMMEagle 32 1.47 FedNYMun WS 38 1.08 FedPAMu WS 22 .93 FedPrCshObCp 32 1.56 FedPrVlObSv 1 1.48 FedPrVlOblCp 1 1.63 FedPrVluObl 1 1.73 FedPrCshOblIS 32 1.66 FdPrCshObSv 32 1.41 FedPriOb IS 35 1.73 FedPrObSvc 35 1.53 FedTrstUSTr 28 1.44 FedTrsOb IS 24 1.48 FedTreasObSv 24 1.23 FedTrsOblCp 24 1.38 FedUSTCshSv 43 1.20 FedUSTrsIns 43 1.45 FedVaMuCsCS p 13 .38 Federated Government 33 .50 Federated Government 43 1.11 Federated Government 36 .82 Federated Government 36 .41 Federated Government 36 .42 Federated Government 36 .82 Federated Government 33 .81 Federated Government 33 .60 Federated Government 33 1.50 Federated Institutio 6 1.19 Federated Institutio 32 1.42 Federated Institutio 32 1.57 Federated Institutio 35 1.68 Federated Institutio 32 1.67 Federated Municipal 34 .70 Federated Municipal 34 .93 Federated Municipal 34 .46 Federated Municipal 34 .58 Federated Prime Cash 32 .71 Federated Prime Cash 32 .87 Federated Prime Cash 32 .96 Federated Prime Cash 32 1.16 Federated Prime Cash 32 1.36 Federated Treasury O 24 1.25 Federated Trust for 28 .74 Federated Trust for 28 .59 FedMstr 16 1.67 FidTrAdvC t 29 .24 Fidelity California 23 1.14 Fidelity California 23 .89 Fidelity Domestic Po 12 1.64 Fidelity Flex Govern 23 1.71 Fidelity Government 26 .70 Fidelity Government 26 .95 Fidelity Government 26 1.33 Fidelity Government 26 1.40 Fidelity Government 26 1.00 FidGovPortS 25 1.42 Fidelity Insti Money 19 1.80 Fidelity Insti Money 12 1.73 Fidelity Insti Money 12 1.20 Fidelity Insti Money 30 .99 Fidelity Insti Money 35 .92 Fidelity Investments 17 1.76 Fidelity Investments 17 1.67 Fidelity Investments 17 1.47 Fidelity Investments 17 1.57 Fidelity Investments 17 1.72 FidCashRes 25 1.28 FidSpGov 26 1.23 FidSpMM 20 1.51 FidSpUSTr 33 1.20 FidMMPortS 19 1.71 Fidelity Massachuset 24 1.16 Fidelity Massachuset 24 .91 Fidelity Money Marke 20 1.63 Fidelity New Jersey 55 1.18 Fidelity New Jersey 55 .93 Fidelity New York AM 21 1.16 Fidelity New York AM 21 .91 Fidelity SAI Municip 27 1.30 Fidelity Series Gove 25 1.66 Fidelity Tax-Exempt 41 1.08 Fidelity Treasury Mo 29 1.25 Fidelity Treasury On 35 1.37 FidTrPortsS 30 1.44 FidTrsyCR 29 .72 FidTryDly M 29 .97 FinSq POF 36 1.87 FinSqTrsy 46 1.54 FinSq TOF 32 1.59 FinSq MMF 34 1.87 FstAmGvObD 26 .93 FstAmGvObY 26 1.08 FstAmTrObD 34 .96 FstAmGvObA p 26 .88 FstAmPrObY 12 1.28 FstAmTrObA p 34 .81 FstAmTrObY 34 1.11 First American Gover 26 1.39 First American Insti 12 1.60 First American Treas 34 1.43 First American U.S. 40 1.38 First American U.S. 40 .98 First American U.S. 40 .82 First American U.S. 40 1.13 FsAmGvObII 26 1.23 FstAmTrObII 34 1.27 FsAmISTrII 40 1.28 FstAmPrObZ 12 1.60 FstAmPrObl 12 1.33 FsAmPrObII 12 1.43 FstAmTrObZ 34 1.39 FstAmTreResA 34 .62 Gabelli U.S. Treasur 47 1.45 Gabelli U.S. Treasur 47 1.45 GabelliUST 47 1.45 GartmrMMPr 38 1.10 GnCAMuB 7 .44 GnTrsAgcy A 35 .95 GnTrsAgcy R 35 1.15 GnGvSec 28 .85 GeneralB p 24 .86 General Government S 28 1.09 GnGovB p 28 .63 General Money Market 24 1.27 General Municipal Mo 12 .82 General Treasury Sec 24 .83 General Treasury Sec 24 1.00 General Treasury and 35 .70 GnMMkt 24 1.10 Goldman Sachs Fds, F 42 1.42 Goldman Sachs Fds, F 42 1.49 Goldman Sachs Financ 34 1.77 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 36 1.10 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 1.09Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 46 1.04 Goldman Sachs Financ 46 1.44 Goldman Sachs Financ 42 1.02 Goldman Sachs Financ 42 1.27 Goldman Sachs Financ 36 1.57 Goldman Sachs Financ 46 1.51 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 36 1.84 Goldman Sachs Financ 36 1.72 Goldman Sachs Financ 34 1.72 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 36 1.45 Goldman Sachs Financ 42 1.37 Goldman Sachs Financ 46 .84 Goldman Sachs Financ 46 .74 Goldman Sachs Financ 46 1.19 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .72 Goldman Sachs Financ 42 1.17 Goldman Sachs Financ 32 .92 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 36 .95 Goldman Sachs Financ 36 .80 Goldman Sachs Financ 36 1.25 Goldman Sachs Financ 36 1.20 Goldman Sachs Financ 36 1.05 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 34 1.07 Goldman Sachs Financ 34 1.22 Goldman Sachs Financ 36 .60 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 48 1.06 Goldman Sachs Financ 48 1.53 Goldman Sachs Financ 48 1.21 Goldman Sachs Financ 48 1.46 Goldman Sachs Financ 48 .76 Goldman Sachs Financ 48 1.41 Goldman Sachs Financ 48 1.31 Goldman Sachs Financ 48 1.56 Goldman Sachs Invest 29 1.23 Goldman Sachs Invest 29 1.08 Goldman Sachs Invest 29 .93 Goldman Sachs Invest 15 .21 Goldman Sachs Invest 15 .96 Goldman Sachs Invest 29 1.48 Goldman Sachs Invest 29 1.73 Goldman Sachs Invest 29 .73 Goldman Sachs Invest 29 1.48 GovTxMgSvc 43 1.15 GovObTR 33 .97 GovTxMgIS 43 1.40 Government Fund Clas 39 1.37 Government Obligatio 26 1.41 Government Obligatio 26 1.39 GovResFd P 36 .67 HSBC U.S. Government 34 1.43 HSBC U.S. Government 34 1.54 HSBC U.S. Government 34 1.48 HSBC U.S. Government 34 1.50 HSBC U.S. Treasury M 27 1.35 HSBC U.S. Treasury M 27 1.10 HSBC U.S. Treasury M 27 1.46 HSBC U.S. Treasury M 27 1.42 HSBC U.S. Treasury M 27 1.44 HSBCUSGov A 34 1.03 HSBCUSGov D 34 1.18 Harbor Money Market 42 1.27 Harbor 42 1.27 HeritAdm 13 1.56 HeritInst 13 1.69 HewittMM p 42 .26 ING MM A 32 1.22 ING MM I 32 1.22 Invesco Government M 22 1.48 InvescoA5 22 1.12 InvescoC5 p 22 .43 Invesco Tax Exempt C 14 .48 Invesco Tax-Exempt C 14 .51 Investor Cash Tr, Tr 52 1.48 Investor Tax-Exempt 15 1.11 Investor Tax-Exempt 15 .71 Investor Tax-Exempt 15 .96 Investor Tax-Exempt 15 1.18 Investor Tax-Exempt 15 1.06 Investor Tax-Exempt 15 .56 Investor Tax-Exempt 15 .41 Investor Tax-Exempt 15 .86 InvCshTrTrs 52 1.54 Investors Cash Tr, T 52 1.11 Investors Cash Trust 52 1.55 Ivy Cash Management 18 .34 Ivy Cash Management 18 .33 Ivy Cash Management 18 1.30 Ivy Government Money 13 .89 Ivy Government Money 13 1.11 IvyMonyyC t 13 .01 IvyMnyA 13 .92 IvyMM B 13 .01 JPMGvMMAg 34 1.44 JPMLqAsR 26 1.24 JPMGvPrem 34 1.25 JPMGvCap 34 1.52 JPMTrPlInv 25 1.23 JPMTrPlRs 25 1.04 JPMorg100 Agcy 47 1.40 JPM100 SecP 47 1.21 JPM100 TrInst 47 1.45 JPMorgan100 47 1.07 JPMLqAstP 26 1.49 JPMorganFed 35 1.01 JPMorFedAgcy 35 1.34 JPMorgFedPr 35 1.15 JPMLqAstAg 26 1.68 JPMLqAstC p 26 .97 JPMLqAstMrg 26 1.35 JPMLqAstInst 26 1.73 JPMMunInst 6 1.22 JPMMuMorg 6 .84 JPMNYMuR p 6 .71 JPMorgPrm 23 1.39 JPMorgPrAgcy 23 1.65 JPMorgPrmPr 23 1.46 JPMTreasC t 25 .77 JPMTrsPlusP 25 1.29 JPMTrsPlsMrg 25 1.15 JPMTrsPlsInst 25 1.53 JPMTrsPlsAg 25 1.48 JPMTrsSecR p 47 .96 JPMUSGvInst 34 1.49 JPMUSGvtR p 34 1.00 JPMUSGvtMrg 34 1.11 JPMLqAsInv 26 1.43 JPMorgan 100% US Tre 47 1.48 JPMorgan California 7 .93 JPMorgan California 7 .33 JPMorgan California 7 .68 JPMFedInst 35 1.39 JPMorgan Institution 6 1.18 JPMorgan Institution 6 1.23 JPMorgan Institution 6 1.21 JPMorgan Institution 6 1.13 JPMorgan Liquid Asse 26 1.76 JPMorgan Municipal M 6 .73 JPMorgan Municipal M 6 1.17 JPMorgan Municipal M 6 .38 JPMorgan New York Mu 6 .96 JPMorgan New York Mu 6 .36 JPMorgan New York Mu 6 .71 JPMPrInst 23 1.70 JPMPrRsv 23 1.21 JPMorgan Prime Money 23 1.75 JPMorgan Prime Money 23 1.73 JPMorgan Prime Money 23 .94 JPMorgan U. S. Treas 25 1.58 JPMorgan U.S. Govern 34 1.00JPMorgan U.S. Govern 34 .70 JPMorgan U.S. Govern 34 .65 JPMorgan U.S. Govern 34 1.39 JPMorgan U.S. Treasu 25 1.56 JPMorgan US Governme 34 1.19 Liquid Assets Portfo 17 .85 Liquid Assets Portfo 17 1.52 Liquid Assets Portfo 17 1.17 Liquid Assets Portfo 17 1.64 MainStay A 26 1.19 MainStay B 26 .96 MainStay Money Marke 26 .96 MainStay Money Marke 26 .96 ManagersMM 34 1.54 Maryland Tax-Free Mo 42 1.01 Maryland Tax-Free Mo 42 .95 Meeder Institutional 35 1.62 MeederRetl 36 1.31 ML CMAMn 45 1.08 ML CMATr 43 1.00 MilestnTOInst 43 1.45 MilestnTOInv 43 1.21 MHLIRSel 24 1.75 MMktGS2 47 1.46 MMktGS4 47 1.20 MMktProFdInv 40 .67 MMktProFdSvc 40 .32 Mutual America Insti 23 1.41 Nationwide Governmen 38 .91 NatnwdMMInst 38 1.20 New York Tax-Free Mo 33 1.03 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 55

NorthInstGovSel 37 1.45 Northern 30 1.58 NorthernGvSl 37 1.31 Northern Institution 7 1.20 Northern Institution 37 1.41 Northern Institution 37 1.45 Northern Institution 37 1.45 NorthInstTreas 38 1.52 NorthernUSGv 38 1.30 OppCshResN t 36 1.03 OppenhCshB p 36 1.03 OppenhCshC p 36 1.02 OppCshRes 36 1.02 Oppenheimer Governme 35 1.06 Oppenheimer Institut 31 1.52 Oppenheimer Institut 31 1.47 Oppenheimer Institut 31 1.45 OppMMFd A 35 1.06 PIMCO Government Mon 19 1.48 PIMCO Government Mon 19 1.48 PIMCO Government Mon 19 1.53 PIMCO Government Mon 19 1.63 PIMCO Government Mon 19 1.63 PIMCO Government Mon 19 1.63 PNC Government Money 23 1.40 PNC Gov A 23 1.34 PNC Gov I 23 1.44 PNC TrA p 37 1.28 PNC Tr I 37 1.38 PNC Treasury Plus Mo 30 1.34 PNC Treasury Plus Mo 30 1.26 PW PACE P 21 1.01 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.07 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 23 1.50 PremierPort 18 1.72 Premier Portfolio Pe 18 1.18 Premier Portfolio Pr 18 1.43 Premier Portfolio Re 18 1.58 Premier Portfolio Re 18 .84 PrimeObTR 35 1.23 PruMMartD 33 1.08 PruMMrtZ 33 1.26 Prudential Governmen 33 1.08 Prudential Governmen 33 1.05 Prudential Governmen 33 1.10 PruInstMM A 21 1.69 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnam Government Mo 24 .01 Putnm MMA 20 1.37 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 39 1.45 Retail Prime Obligat 13 1.63 Retail Prime Obligat 13 1.47 Retail Prime Obligat 13 1.57 Retail Prime Obligat 13 1.32 Retail Prime Obligat 13 1.37 Retail Prime Obligat 13 1.01 Rydex U.S. Governmen 45 .71 SEI DITGovA 39 1.37 SEI DITGvIIA 45 1.40 SEI DITTrsA 38 1.36 SEI DITTrIIA 40 1.36 STI CshRes 25 1.24 STIC Prime Portfolio 13 1.52 STIC Prime Portfolio 13 .81 STIC Prime Portfolio 13 1.13 STIC Prime Portfolio 13 1.60 STIT Liquid Assets 17 1.42 STIT STIC Prime Por 13 1.38 STIT Government & Ag 25 1.51 STIT Government & Ag 25 1.24 STIT Liquid Assets P 17 1.69 STIT STIC Prime Port 13 1.65 STIT Tax-Free Cash R 14 .92 STIT Tax-Free Cash R 14 1.14 STIT Treasury Obliga 42 1.50 STIT Treasury Obliga 42 1.46 STIT Treasury Obliga 42 1.25 STIT Treasury Portfo 42 1.24 STIT Treasury Portfo 42 1.51 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 8 1.19 SchwbACR 8 1.12 SchwbCshRes 27 1.25 Schwab Government Mo 11 1.26 SchwbInv 31 1.53 SchwbRetAdv 33 1.51 Schwab Retirement Go 22 1.39 Schwab Treasury Obli 11 1.29 Schwab U.S. Treasury 16 1.28 SchbValAdv 33 1.54 SchwValAdUlt 33 1.69 Schwab Variable Shar 33 1.69 SchwbGv 11 1.00 SchbMM 19 1.16 Schb UST 16 1.08 SentinelGov A 11 1.04 StFrmMMLgA 37 1.24 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.06 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.13 State Farm Money Mar 37 1.14 StStInstLRS 15 1.74 State Street Insti L 17 1.35 State Street Insti T 28 1.16 State Street Insti T 28 1.51 State Street Insti T 34 1.48 State Street Insti U 26 1.53 State Street Insti U 26 1.18 State Street Institu 26 1.57 State Street Institu 26 1.50 State Street Institu 28 1.43 State Street Institu 34 1.40 State Street Institu 26 1.45 State Street Institu 26 1.28 State Street Institu 34 1.13 State Street Institu 26 1.55 State Street Institu 28 1.46 State Street Institu 15 1.68 State Street Institu 15 1.65 State Street Institu 15 1.49 State Street Treasur 28 1.55 SunAmMMA 33 .01 T. Rowe Price Govern 32 1.34 T. Rowe Price Instit 44 1.64 T. Rowe Price Tax-Ex 45 .97 TDAM California Muni 19 .49 TDAM Insti U.S. Gov 33 1.10 TDAM Insti U.S. Gove 33 1.35 TDAM Institutional T 44 .62 TDAM Institutional T 44 1.14 TDAM Institutional U 33 .70 TDAMMMInv 42 1.12 TDAMMMkPr 42 1.11 TDAM Money Market Po 42 1.22 TDAM Money Market Po 42 1.02 TDAM Municipal Portf 30 .52 TDAM New York Munici 15 .60 TDAM U.S. Government 41 .84 TDAMUSGv 41 .94 TIAA-CREF Inst 48 .01 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .01 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 48 1.43 TRowPRF 32 1.22 TRowUST 34 1.27 Thriv MM Inst 33 1.27 Thriv MMk A 33 1.17 TreasObTR 24 .98 Treasury Obligations 34 1.41 Treasury Portfolio P 38 1.47 U.S. Government Mone 23 .34 U.S. Government Mone 23 .83 U.S. Government Mone 23 1.53 U.S. Treasury Money 34 1.36 UBS Prime Investor F 21 1.43 UBS Prime Preferred 21 1.73 UBS Prime Reserves F 21 1.69 UBS RMA Government M 21 1.11 UBS Select Governmen 21 1.46 UBS Select Governmen 21 1.15 UBS Select Governmen 21 1.42 UBS Select Governmen 21 1.40 UBS Select Prime Inv 24 1.44 UBS Select Prime Pre 24 1.79 UBS Select Treasury 29 1.47 UBS Select Treasury 29 1.49 UBS Select Treasury 29 1.22 UBS Select Treasury 29 1.53 UBS Tax-Free Institu 7 1.20 UBS Tax-Free Investo 7 .93 UBS Tax-Free Preferr 7 1.24 US Government Money 39 .64 US Government Money 39 1.35 USAA Mutl 27 1.27 USAA Treas 37 1.24 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.49 VangFdl 48 1.49 VangPr 47 1.67 VangPrInst 47 1.73 Voya Government Mone 32 1.22 Voya Government Mone 32 1.22 Voya Government Mone 32 .22 Voya Government Mone 32 1.22 Voya Liquid Assets P 30 1.09 Voya Liquid Assets P 30 1.34 Voya Liquid Assets P 30 .94 Voya Money Market Po 31 1.29 Voya Money Market Po 31 1.14 WA Select Tax Free R 11 1.14 WF 100% Treasury Mon 37 1.38 WF Government Money 29 1.50 Wells Fargo 100% Tre 37 1.28 WellsFargo A 13 1.27 WFCashInvAd 13 1.58 WFCashInst 13 1.71 Wells Fargo Cash Inv 13 1.78 Wells Fargo Fd, Trea 30 1.28 WFGovAdm 29 1.30 WFGvtMMA 29 1.03 Wells Fargo Heritage 13 1.76Wells Fargo Heritage 13 1.46 WellsFargoI 100 37 1.08 WellsFargoInsCsh 13 1.41 WellsFargoInsGv 29 1.14 Wells Fargo Money Ma 13 1.71 Wells Fargo Money Ma 13 1.41 Wells Fargo Municipa 5 1.20 WellsF100TrA 37 .93 WellsFargo TrsyS 30 1.17 WellsFargoTrsyA 30 1.01 WellsFargo TrsyI 30 1.42 WFGvMMInst 29 1.44 Western Asset Govern 40 .88 Western Asset Govern 40 .61 WA GvtRsvA 40 1.00 WAInstGvInst 40 1.45 Western Asset Insti 45 1.31 Western Asset Insti 48 1.67 Western Asset Instit 40 1.40 Western Asset Instit 40 1.40 Western Asset NY Tax 8 .73 Western Asset Prime 31 1.36 Western Asset Tax Fr 11 .25 Western Asset Tax Fr 11 .75 Western Asset US Tre 45 .59 WstnUSTrN 45 .96 WstnInstLqRsI 48 1.72 WstnPrmLiq 48 1.43 WstnInstUSTR 45 1.37 WstnPrmUSTR 45 1.11 Wilm GovSel 37 1.23 Wilm TrAdm 34 .98 Wilm TrSvc 34 .82 Wilm TrSvc 34 1.23 Wilm GovAdm 37 .98 Wilmington U.S. Gove 37 .83 WilmUSGov 37 1.33Tax ExemptAIMTx 14 .38 AmC CATF 14 .89 AmC TF 10 .97 BMO TaxF I p 13 1.21 BMO TaxF Y 13 .97 BNYMelNMuM 16 1.11 BLMunFdPCS p 28 .71 BRLM Muni 28 1.19 BRF NYMuni 6 1.18 BRFCAMuni 11 1.14 CashActTxEMgd 33 .98 FIMMTxExII 33 1.08 FIMMTxEx3 33 .97 FIMMTxExI 33 1.22 FedCAMuniSv 26 .82 FedCAMu WS 26 1.07 FedGAMuCsh 9 .91 FedMAMuCS p 37 .37 FedMAMuniSv 37 .78 FedMuObl A 34 1.27 FedMuOblCap 34 1.17 FedMunOblSv 34 1.02 FedNYMuCSv 38 .86 FedNYMuCS p 38 .38 FedNYMuCsII 38 .63 FedPAMuniCS 22 .34 FedPAMuCsSv 22 .73 FedTaxFObWS 36 1.20 FedTxFrObSv 36 .95 FedMuniSvc 13 .77 FedTxF c 6 1.24 FidCA 24 .90 FidCT 38 .93 FidMA 31 .89 FidMI 28 .85 FidMuMM 41 1.03 FidNJ 56 .90 FidNY 27 .90 FidOH 47 .89 FidPA 29 .91 FidSpCA 23 1.05 FidSpMA 24 1.06 FidSpNJ 55 1.08 FidSpNY 21 1.06 FidTEDly M 41 .71 FidAZ 14 .96 Fid TECR 41 .46 FidTxEx MM 41 .96 FidTaxExPortS 33 1.17 FinSq TEF 15 1.21 FstAmTFA 28 .51 FstAmTxFY 28 .82 FsAmTxFObII 28 .97 FstAmTFObZ 28 1.07 GenNJMun 25 .65 GenNYMuB 18 .67 GnMuB p 12 .39 GnNYMuB p 18 .27 GnCalMu 7 .68 JPMMuMMP 6 .98 JPMorganCA 7 .79 JPMorganNY 6 .82 JPMorganTF 9 .80 JPMorg TFPr 9 .94 JPMTxFrR p 9 .69 JPMorgTFAgcy 9 1.13 JPMTxFrInst 9 1.18 NYTxFrMMI 24 1.84 NortnInstMuni 7 1.20 NorthernMun 9 1.04 PremierTxEx 13 1.20 SchwAMTTxF 16 .81 ShwbCAValu 14 .99 SchwNYMuVA 17 1.03 SchwNYMuSw 17 .78 SchwTxFValAd 16 1.03 ShwbTE 14 .96 SchwabTxEx 14 1.06 Schwb CA 14 .79 ScudTECshInst 33 1.13 TDAMCAMu 19 .59 TDAMMuni 30 .62 TDAMNYMu 15 .70 TRowSumMu 47 .88 TRowCA c 45 .72 TRowNY c 33 .81 TRowTE c 45 .92 USAATxEx 24 .91 VangNJ 44 1.16 VangCA 31 1.14 VangPA 22 1.16 VangNY 29 1.20 VangTxEx 33 1.22 WFAMuCshM 5 1.30 WFA MuCsMSv 5 1.05 WFNatInstMM 5 1.23 WFNtTFMMSv 5 .98 WellsFargoNat 5 1.13 WellsF NTFA 5 .79 WstnFTxR N 11 .60 WstnInstTxFR 11 1.19 WstnNYTxR N 8 .58 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Apr 18 p 99.30 99.31 1.64 .63 Apr 18 p 99.28 99.29 1.70 .75 Apr 18 p 99.29 99.30 1.69 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.56 3.88 May 18 p 100.08 100.09 -0.01 1.70 9.13 May 18 k 100.30 100.31 -0.01 1.61 .88 May 18 p 99.27 99.28 +0.01 1.73 1.00 May 18 p 99.27 99.28 1.75 2.38 May 18 p 100.03 100.04 1.77 1.13 Jun 18 p 99.28 99.29 +0.01 1.69 .63 Jun 18 p 99.22 99.23 1.77 1.38 Jun 18 p 99.28 99.29 1.79 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.23 99.24 +0.01 1.79 1.38 Jul 18 f 101.01 101.02 -0.01 1.38 Jul 18 p 99.26 99.27 1.84 2.25 Jul 18 p 100.04 100.05 1.82 1.00 Aug 18 p 99.21 99.22 1.85 4.00 Aug 18 p 100.26 100.27 1.86 .75 Aug 18 p 99.16 99.17 1.90 1.50 Aug 18 p 99.26 99.27 1.91 1.00 Sep 18 p 99.18 99.19 1.89 .75 Sep 18 p 99.12 99.13 1.94 1.38 Sep 18 p 99.23 99.24 +0.01 1.93 .88 Oct 18 p 99.12 99.13 1.99 .75 Oct 18 p 99.08 99.09 2.01 1.25 Oct 18 p 99.18 99.19 2.00 1.75 Oct 18 p 99.27 99.28 2.00 1.25 Nov 18 p 99.16 99.17 2.03 3.75 Nov 18 p 101.02 101.03 2.02 1.00 Nov 18 p 99.09 99.10 2.04 1.25 Nov 18 p 99.15 99.16 2.03 1.38 Nov 18 p 99.17 99.18 -0.01 2.04 1.25 Dec 18 p 99.13 99.14 2.06 1.00 Dec 18 p 99.12 99.13 2.08 1.38 Dec 18 p 99.14 99.15 2.10 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.07 99.08 2.09 2.13 Jan 19 f 101.26 101.27 -0.02 1.13 Jan 19 p 99.06 99.07 2.10 1.25 Jan 19 p 99.09 99.10 2.10 1.50 Jan 19 p 99.15 99.16 -0.01 2.11 .75 Feb 19 p 98.26 98.27 2.11 2.75 Feb 19 p 100.17 100.18 -0.01 2.12 8.88 Feb 19 k 106.01 106.02 -0.02 1.92 1.13 Feb 19 p 99.03 99.04 2.10 1.38 Feb 19 p 99.10 99.11 2.12 1.50 Feb 19 p 99.14 99.15 2.12 1.00 Mar 19 p 98.29 98.30 2.14 1.25 Mar 19 p 99.03 99.04 2.15 1.50 Mar 19 p 99.11 99.12 2.14 1.63 Mar 19 p 99.15 99.16 2.15 .13 Apr 19 f 99.30 99.31 -0.02 .16 .88 Apr 19 p 98.21 98.22 2.15 1.25 Apr 19 p 99.00 99.01 -0.01 2.17 1.63 Apr 19 p 99.13 99.14 2.16 .88 May 19 p 98.17 98.18 -0.01 2.17 3.13 May 19 p 101.01 101.02 -0.01 2.19 1.13 May 19 p 98.24 98.25 -0.01 2.18 1.25 May 19 p 98.29 98.30 -0.01 2.18 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.16 98.17 -0.01 2.20 1.25 Jun 19 p 98.26 98.27 -0.01 2.19 1.63 Jun 19 p 99.09 99.10 -0.01 2.19 .75 Jul 19 p 98.04 98.05 -0.01 2.20 1.88 Jul 19 f 102.24 102.25 -0.02 .88 Jul 19 p 98.07 98.08 -0.01 2.21 1.63 Jul 19 p 99.07 99.08 -0.01 2.20 .75 Aug 19 p 98.00 98.01 -0.01 2.21 3.63 Aug 19 p 101.28 101.29 -0.01 2.24 8.13 Aug 19 k 108.04 108.05 -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 2.23 1.63 Aug 19 p 99.05 99.06 2.22 .88 Sep 19 p 98.01 98.02 -0.01 2.24 1.00 Sep 19 p 98.06 98.07 2.23 1.38 Sep 19 p 98.23 98.24 2.24 1.75 Sep 19 p 99.09 99.10 2.23 1.00 Oct 19 p 98.04 98.05 -0.01 2.23 1.25 Oct 19 p 98.14 98.15 -0.01 2.25 1.50 Oct 19 p 98.26 98.27 -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 2.26 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 -0.02 2.27 1.38 Dec 19 p 98.15 98.16 -0.02 2.28 1.13 Dec 19 p 98.02 98.03 -0.01 2.25 1.63 Dec 19 p 98.28 98.29 -0.01 2.27 1.88 Dec 19 p 99.10 99.11 -0.01 2.27 1.38 Jan 20 f 102.06 102.07 -0.02 .15 1.38 Jan 20 f 98.13 98.14 -0.02 2.27 1.25 Jan 20 p 98.04 98.05 -0.02 2.28 1.38 Jan 20 p 98.12 98.13 -0.02 2.27 2.00 Jan 20 p 99.16 99.17 -0.02 2.27 3.63 Feb 20 p 102.14 102.15 -0.02 2.28 8.50 Feb 20 k 111.20 111.21 -0.02 2.16 1.38 Feb 20 p 98.09 98.10 -0.01 2.29 1.25 Feb 20 p 98.01 98.02 -0.02 2.29 2.25 Feb 20 p 99.30 99.31 -0.03 2.27 1.13 Mar 20 p 97.22 97.23 -0.01 2.31 1.38 Mar 20 p 98.05 98.06 -0.02 2.31 2.25 Mar 20 p 99.29 99.30 -0.02 2.29 1.50 Apr 20 p 98.12 98.13 -0.02 2.32 .13 Apr 20 f 99.19 99.20 -0.03 .31 1.13 Apr 20 p 97.18 97.19 -0.02 2.32 1.38 Apr 20 p 98.02 98.03 -0.01 2.33 1.50 May 20 p 98.09 98.10 -0.02 2.32 3.50 May 20 p 102.13 102.14 -0.01 2.33 8.75 May 20 k 113.19 113.20 -0.02 2.18 1.38 May 20 p 97.30 97.31 -0.02 2.34 1.50 May 20 p 98.07 98.08 -0.02 2.34 1.50 Jun 20 p 98.06 98.07 -0.02 2.34 1.63 Jun 20 p 98.13 98.14 -0.02 2.34 1.88 Jun 20 p 98.31 99.00 -0.01 2.34 1.25 Jul 20 f 102.21 102.22 -0.03 .08 1.50 Jul 20 p 98.03 98.04 -0.02 2.35 1.63 Jul 20 p 98.11 98.12 -0.02 2.35 2.00 Jul 20 p 99.07 99.08 -0.01 2.35 1.50 Aug 20 p 98.01 98.02 -0.02 2.35 2.63 Aug 20 p 100.20 100.21 -0.02 2.35 8.75 Aug 20 k 114.26 114.27 -0.02 2.32 1.38 Aug 20 p 97.21 97.22 -0.02 2.37 2.13 Aug 20 p 99.13 99.14 -0.02 2.37 1.38 Sep 20 p 97.21 97.22 -0.02 2.36 1.38 Sep 20 p 97.18 97.19 -0.02 2.37 2.00 Sep 20 p 99.03 99.04 -0.02 2.37 1.63 Oct 20 p 98.05 98.06 -0.02 2.37 1.38 Oct 20 p 97.15 97.16 -0.02 2.39 1.75 Oct 20 p 98.13 98.14 -0.02 2.38 1.75 Nov 20 p 98.13 98.14 -0.01 2.38 2.63 Nov 20 p 100.19 100.20 -0.02 2.38 1.63 Nov 20 p 98.01 98.02 -0.02 2.39 2.00 Nov 20 p 99.00 99.01 -0.02 2.38 1.88 Dec 20 p 98.21 98.22 -0.02 2.38 1.75 Dec 20 p 98.09 98.10 -0.02 2.39 2.38 Dec 20 p 99.31 100.00 -0.02 2.39 2.00 Jan 21 p 98.30 98.31 -0.02 2.39 1.13 Jan 21 f 102.08 102.09 -0.04 .31 1.38 Jan 21 p 97.05 97.06 -0.02 2.41 2.13 Jan 21 p 99.07 99.08 -0.02 2.41 2.25 Feb 21 p 99.18 99.19 -0.02 2.40 3.63 Feb 21 p 103.12 103.13 -0.03 2.40 7.88 Feb 21 k 115.11 115.12 -0.03 2.33 1.38 Feb 21 p 96.12 96.13 -0.01 2.42 2.00 Feb 21 p 98.27 98.28 -0.02 2.41 2.38 Mar 21 p 99.29 99.30 -0.02 2.41 1.25 Mar 21 p 96.20 96.21 -0.01 2.42 2.25 Mar 21 p 99.16 99.17 -0.02 2.42 .13 Apr 21 f 99.04 99.05 -0.03 .41 1.38 Apr 21 p 96.28 96.29 -0.02 2.43 2.25 Apr 21 p 99.15 99.16 -0.01 2.43 3.13 May 21 p 102.01 102.02 -0.02 2.44 8.13 May 21 k 117.05 117.06 -0.03 2.40 2.00 May 21 p 98.20 98.21 -0.02 2.45 1.13 Jun 21 p 95.27 95.28 -0.02 2.45 2.13 Jun 21 p 98.31 99.00 -0.01 2.46 .63 Jul 21 f 101.05 101.06 -0.04 .27 1.13 Jul 21 p 95.23 95.24 -0.02 2.46 2.25 Jul 21 p 99.10 99.11 -0.02 2.47 2.13 Aug 21 p 98.26 98.27 -0.03 2.48 8.13 Aug 21 k 118.12 118.13 -0.03 2.43 1.13 Aug 21 p 95.18 95.19 -0.02 2.49 2.00 Aug 21 p 98.13 98.14 -0.03 2.49 1.13 Sep 21 p 95.14 95.15 -0.02 2.49 2.13 Sep 21 p 98.24 98.25 -0.03 2.49 1.25 Oct 21 p 95.24 95.25 -0.02 2.50 2.00 Oct 21 p 98.09 98.10 -0.03 2.50 2.00 Nov 21 p 98.10 98.11 -0.03 2.49 8.00 Nov 21 k 119.04 119.05 -0.03 2.46 1.75 Nov 21 p 97.11 97.12 -0.03 2.50 1.88 Nov 21 p 97.27 97.28 -0.03 2.49 ARCResources 121051 13.92 13.49 13.70 -.27 AdvOil Gas 218201 3.87 3.63 3.73 -.14 AirCdaV VV 96247 26.35 25.80 25.93 -.35 AlacerGoldJ 106710 2.06 2.00 2.02 -.05 AlamosGoldA 75679 6.66 6.52 6.55 -.01 AlgonquinPwr 105983 12.81 12.66 12.78 -.02 AlimntatnBSV 91113 57.07 55.40 56.98 +1.54 AphriaInc J 644319 12.69 11.63 11.89 -.78 AuroraCannabi 1053647 9.53 8.94 9.03 -.50 B2GoldCorpo 314736 3.51 3.43 3.51 -.01 BCE Inc 122635 55.55 54.87 55.31 +.49 BMO WgtBkInx 79477 28.67 28.36 28.46 ... BadgerDaylght 104703 26.57 25.45 25.99 +2.86 BalmoralReso 127776 .32 .28 .29 +.01 BarrickGold 218500 16.13 15.77 15.98 -.21 BaytexEnergy 254890 3.58 3.40 3.42 -.18 BirchcliffEng 217600 3.77 3.61 3.68 -.09 Bk NS 155756 79.05 77.94 78.47 -.15 BkMontreal 129997 97.18 95.89 96.58 +.04 BlackberryLtd 488759 16.78 15.67 15.76 -.22 BombardirBSV 938770 3.83 3.69 3.74 -.05 BonavistaEgy 179525 1.20 1.12 1.12 -.08 BrookdALV 122776 50.51 49.88 50.16 +.16 CAE Inc 84714 23.62 23.29 23.54 +.28 CIBC 111316 113.86 112.19 112.91 -.04 CalfracWell 73031 5.84 5.51 5.65 -.23 CamecoCorp 79003 11.67 11.42 11.58 -.09 CanopyGrowth 539685 33.27 31.37 32.25 -1.06 CardinalEngy 102632 4.39 4.28 4.28 -.14 CdnNatRail 136006 92.87 91.66 92.52 +.16 CdnNatRes 259062 39.70 38.92 39.43 -.07 CenovusEngy 393446 10.90 10.50 10.55 -.03 ChorusAvaitio 65437 8.19 7.93 8.14 +.25 CorusEntBo 133908 6.20 5.93 5.99 -.23 CrescentPnt 788145 9.05 8.43 8.55 -.53 CrewEngy 93310 2.06 1.86 1.86 -.22 DetourGoldo 88969 13.29 12.87 12.96 -.34 DreamGloblUn 151406 13.99 13.63 13.98 +.28 Eastmaino 192902 .23 .20 .21 -.02 EldoradoGld 230412 1.10 1.04 1.05 -.03 ElementFin 276478 4.22 3.89 4.01 +.08 EnCanaCorp 587883 14.77 13.57 13.58 -.75 EnbridgeInc 273202 39.52 38.97 39.27 +.04 EnerplusCorp 80708 14.55 14.09 14.27 -.20 FirstQntumo 331696 17.90 16.64 16.67 -1.26 Fortis Inc 101811 43.83 43.03 43.54 +.35 Franco Nevada 79815 90.29 85.21 86.61 -3.63 GildanActive 76185 37.23 36.32 36.98 +.60 GoldcorpInc 198493 17.72 17.30 17.48 -.24 GoldenStar 87394 .79 .75 .77 -.03 GranTierrao 146438 3.59 3.46 3.52 -.05 GuyanaGldo 87840 4.93 4.72 4.81 -.15 HorizonsMedM 66212 17.31 16.48 16.64 -.86 Horzn500Bear 134252 4.67 4.50 4.62 +.01 HrznCrdOilBl 188141 9.72 9.30 9.57 -.05 HrznCrdOilBr 185799 6.13 5.88 5.97 +.04 HrznGoldBull 65365 10.85 10.33 10.54 -.40 HrznNtGsBul 72309 3.67 3.62 3.65 -.02 HrznShTrmBl 169595 36.75 32.20 34.95 +1.60 HudBayMnrls 249147 9.11 8.60 8.60 -.52 Hudson sBay 76116 8.66 8.02 8.61 +.09 HuskyEngy 78341 17.95 17.60 17.69 -.08 HydroOneLimi 62724 21.06 20.69 21.01 -.08 ISharesS P60 340376 22.65 22.52 22.55 -.05 IShrsCapEngy 104239 11.22 11.00 11.02 -.16 IShrsCapFin 115464 36.93 36.55 36.68 +.02 IamgoldCorp 89710 6.84 6.63 6.66 -.16 ImperialOil 63913 34.12 33.68 33.83 -.10 InterPipeline 69778 22.26 21.73 22.07 +.17IvanhoeAo 327953 2.76 2.51 2.55 -.22 KatangaMng 68704 1.79 1.72 1.73 -.07 KeltExplo 77366 6.81 6.59 6.64 -.18 KinrossGold 287464 5.14 4.97 5.01 -.08 Kirklandlake 75107 19.79 19.09 19.53 -.44 KlondexMineo 138481 3.07 3.00 3.03 ... LabradorIron 65466 21.61 20.73 20.79 -1.37 LucaraDmndo 125244 2.11 1.97 1.97 -.12 LundinMng 295931 8.18 7.97 8.05 -.17 MEGEnergy 109722 4.55 4.28 4.36 -.19 MagnaInt l 111743 71.41 70.28 70.29 -.20 ManulifeFin 324562 23.92 23.55 23.65 -.02 MegaUranmo 66361 .14 .13 .13 -.02 NatBkCan 124235 60.94 60.03 60.29 +.09 NemaskaLithiu 576777 1.31 1.02 1.22 -.08 NeovascInc 295391 .16 .14 .15 +.01 NevsunReso 84159 3.02 2.91 2.91 -.10 New Gold 83932 3.28 3.18 3.27 -.02 NexGenEnergy 69720 2.36 2.23 2.25 -.08 NutrienLtd 137250 60.42 59.13 59.24 -1.63 NuvistaEngy 78989 7.04 6.78 6.80 -.24 OceanaGoldCrp 137835 3.59 3.44 3.44 -.12 PaintedPonyE 64874 2.16 2.01 2.07 -.09 PembinaPipe 109837 40.16 39.51 39.52 -.30 PengrowthEgy 65675 .83 .78 .79 -.04 PeytoExpl 77550 10.59 10.27 10.55 ... PowerCorpSV 76641 29.36 28.56 29.18 +.52 PrecisionDrl 157309 3.56 3.43 3.45 -.12 PremierGoldo 99288 2.94 2.62 2.73 -.21 Prometico 82698 1.26 1.21 1.24 -.02 PureIndREIT 70426 8.08 8.05 8.06 -.03 RagingRiver 99232 6.18 6.04 6.05 -.13 RestrntBrnds 69534 72.98 71.10 71.92 -.98 RogersCommB 112145 57.47 56.33 57.21 +.52 RoyalBank 217615 99.37 98.33 98.69 -.19 RoyalNickelo 63840 .26 .24 .25 ... SevenGenClA 103514 15.84 15.29 15.46 -.28 ShawCommBNV 208033 25.06 24.46 24.87 +.47 SherrittIntl 90931 1.13 1.08 1.11 -.02 SilverBullRe 75034 .23 .22 .23 -.01 SpartanEngyCo 75384 5.63 5.50 5.57 -.07 SprottResourc 124580 .14 .12 .12 -.01 SunLifeFin 148474 52.90 52.21 52.49 -.12 SuncorEngy 317662 44.86 43.84 43.84 -.57 T D Bank 286249 73.24 72.31 72.44 -.15 TahoeReso 78756 6.30 5.87 5.92 -.35 TeckResLimit 112916 32.59 31.65 31.75 -.84 Telus Corp 109857 45.06 44.58 44.99 +.42 ThomsonReuter 102292 49.95 49.37 49.77 +.11 TorexGoldo 86813 7.91 7.29 7.89 -.24 TourmalineOil 70414 21.74 20.88 21.25 -.42 TransAltaCorp 68526 6.98 6.88 6.92 ... TransCdaCorp 192265 52.40 51.63 52.13 -.37 TrevaliMngo 134644 1.28 1.22 1.23 -.05 TricanWell 372397 3.06 2.89 2.96 -.11 TurquoiseHill 154834 4.18 3.90 3.90 -.30 ValeantPharma 101143 20.69 19.80 19.98 +.15 ValeuraEgyJ 70460 4.14 3.80 4.00 -.07 Wallbridgeo 81406 .07 .06 .06 -.01 WesdomeGold 351760 1.92 1.85 1.91 ... WesternEgySv 87829 1.03 .99 1.03 ... WesternForst 135922 2.56 2.47 2.54 +.03 WhitecapReso 267689 7.98 7.69 7.73 -.30 YamanaGld 134188 3.55 3.46 3.49 -.09 eCobaltSoluti 163803 1.63 1.38 1.40 -.24 iShrS P500C 87866 29.86 29.40 29.53 -.08 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Dec 21 p 98.05 98.06 -0.03 2.52 2.13 Dec 21 p 98.21 98.22 -0.02 2.50 .13 Jan 22 f 98.27 98.28 -0.05 .43 1.50 Jan 22 p 96.08 96.09 -0.03 2.52 1.88 Jan 22 p 97.20 97.21 -0.03 2.52 2.00 Feb 22 p 98.04 98.05 -0.03 2.51 1.75 Feb 22 p 97.04 97.05 -0.03 2.52 1.88 Feb 22 p 97.18 97.19 -0.03 2.53 1.75 Mar 22 p 97.02 97.03 -0.03 2.52 1.88 Mar 22 p 97.16 97.17 -0.03 2.53 .13 Apr 22 f 98.16 98.17 -0.05 .50 1.75 Apr 22 3p 96.30 96.31 -0.03 2.54 1.88 Apr 22 p 97.13 97.14 -0.03 2.54 1.75 May 22 p 96.30 96.31 -0.03 2.53 1.88 May 22 p 97.12 97.13 -0.03 2.53 1.88 May 22 p 96.27 96.28 -0.03 2.55 1.75 Jun 22 p 96.25 96.26 -0.03 2.55 2.13 Jun 22 p 98.10 98.11 -0.02 2.55 .13 Jul 22 f 98.29 98.30 -0.05 .38 1.88 Jul 22 p 97.06 97.07 -0.03 2.56 2.00 Jul 22 p 97.24 97.25 -0.03 2.55 1.63 Aug 22 p 96.05 96.06 -0.03 2.55 7.25 Aug 22 k 119.19 119.20 -0.03 2.50 1.63 Aug 22 p 96.03 96.04 -0.03 2.56 1.88 Aug 22 p 97.04 97.05 -0.03 2.56 1.75 Sep 22 p 96.17 96.18 -0.03 2.57 1.88 Sep 22 p 97.02 97.03 -0.02 2.57 1.75 Oct 22 p 97.00 97.01 -0.04 2.57 2.00 Oct 22 p 97.17 97.18 -0.03 2.57 1.63 Nov 22 p 95.28 95.29 -0.03 2.57 7.63 Nov 22 k 122.07 122.08 -0.03 2.51 2.00 Nov 22 p 97.15 97.16 -0.03 2.57 2.13 Dec 22 p 97.30 97.31 -0.03 2.58 .13 Jan 23 f 98.07 98.08 -0.06 .50 1.75 Jan 23 p 96.06 96.07 -0.04 2.59 2.38 Jan 23 p 99.02 99.03 -0.02 2.58 2.00 Feb 23 p 97.10 97.11 -0.03 2.59 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 15.05 -2.5 -1.0 +5.8/A IntrmDvrsMnA m MS 14.12 -.1 -1.0 +.7/B IntrmDvrsMnC m MS 14.12 ... -1.2 .../E LgCpGrA m LG 47.93 -4.0 +.3 +12.3/A LgCpGrAdv LG 52.09 -4.0 +.4 +12.5/A LgCpGrC m LG 36.22 -4.1 +.1 +11.4/B LgCpGrI LG 51.81 -4.0 +.4 +12.6/A LgCpGrK b LG 48.77 -4.0 +.3 +12.2/B LtdDurHiIncAdv HY 10.21 -.3 -.2 +3.6/D MuniBdInfStr1 b MS 10.15 +.1 -.2 +1.8/A MuniBdInfStr2 MS 10.16 +.1 -.2 +2.0/A MuniBdInfStrA m MS 10.19 +.1 -.3 +1.7/A MuniBdInfStrAdv MS 10.19 ... -.2 +1.9/A MuniIncCAA m MF 11.03 +.1 -1.1 +2.0/B MuniIncCAAdv MF 11.04 +.2 -.9 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.08 +.3 -1.2 +1.8/B MuniIncIIMINA m SM 10.10 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.60 ... -1.4 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.1 -1.4 +2.1/B MuniIncNYAdv MN 9.80 +.1 -1.3 +2.4/A MuniIncNYC m MN 9.79 +.1 -1.5 +1.4/C MuniIncNtnA m MI 10.11 +.2 -1.3 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.3 +2.6/A MuniIncNtnC m MI 10.10 +.2 -1.5 +1.5/C ReltvValA m LV 5.69 -2.6 -2.4 +9.1/A ReltvValAdv LV 5.73 -2.6 -2.6 +9.4/A ReltvValC m LV 5.67 -2.7 -2.7 +8.3/B SelUSEqAdv LB 16.54 -3.7 -1.3 +9.8/B SelUSLSA m LO 12.45 -2.5 -1.3 +4.5/B SelUSLSAdv LO 12.64 -2.5 -1.2 +4.7/B SelUSLSC m LO 11.94 -2.5 -1.4 +3.7/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 53.24 -1.4 +3.3 +11.7/A SmCpGrI SG 57.64 -1.4 +3.3 +12.0/A SstnlGlbThtcA m WS 116.05 -2.2 -1.1 +10.8/A SstnlGlbThtcAdv WS 122.83 -2.2 -1.1 +11.0/A SustIntlThtcA m FG 19.23 -1.6 -1.4 +4.9/E TxMgAlMktIncA m CA 12.30 -1.1 -3.7 +2.3/E TxMgWtAprStrAdv WS 15.96 -2.7 -1.4 +7.1/C TxMgdIntl FB 18.37 -1.6 -.4 +6.7/A AAMInsgtSelIncI d TW 9.97 -.3 -2.1 +2.7/BABAllMktRlRet1 b MA 8.57 -.7 -3.2 +1.1/E AllMktTRA m MA 14.50 -.3 -2.2 +3.3/E AllMktTRAdv MA 14.59 -.3 -2.2 +3.5/E AllMktTRC m MA 14.41 -.4 -2.4 +2.5/E BdInStrat1 b IP 10.64 +.4 -.5 +2.0/A BdInStrat2 IP 10.63 +.4 -.5 +2.1/A CncntrGrAdv LG 34.17 -2.0 +.3 +9.1/D CnsrvWlthStratA m CA 11.95 -.6 -1.6 +2.5 CorOppsA m LG 19.82 -3.0 -2.2 +9.8/D DiscvGrA m MG 11.27 -.6 +3.8 +10.8/A DiscvGrAdv MG 12.03 -.7 +3.9 +11.1/A DiscvValA m MV 21.90 -.4 -3.9 +7.5/B DiscvValAdv MV 22.41 -.4 -3.8 +7.8/B DiscvValC m MV 19.30 -.4 -4.0 +6.7/C DiscvValI MV 21.74 -.4 -3.8 +7.8/B DiscvValR b MV 21.26 -.4 -4.0 +7.1/C DiscvValZ MV 21.72 -.4 -3.8 +7.9/B DiversMunicipal MS 14.11 ... -.9 +1.0/A EmMkts EM 33.10 -1.7 +1.7 +8.4/C EqIncA m LV 28.18 -2.8 -2.4 +6.7/D EqIncAdv LV 28.44 -2.8 -2.3 +7.0/C EqIncC m LV 27.81 -2.8 -2.5 +5.9/D GlbBdA m IB 8.33 +.5 -.4 +2.3/C GlbBdAdv IB 8.32 +.5 -.3 +2.5/C GlbBdC m IB 8.35 +.4 -.7 +1.5/E GlbBdI IB 8.32 +.5 -.3 +2.5/C GlbBdR b IB 8.32 +.4 -.5 +1.8/D GlbRkAllcA m TV 16.02 -.5 -2.4 +2.6/D GlbRlEstInvmA m GR 13.83 +2.4 -4.7 +2.0/C GlbRlEstInvmIII GR 10.52 +2.4 -4.5 +2.8/B GrA m LG 74.92 -3.0 +2.1 +12.8/A HiIncA m HY 8.59 -.4 -1.1 +5.3/A HiIncAdv HY 8.60 -.4 -1.0 +5.5/A HiIncC m HY 8.69 -.5 -1.4 +4.4/B HiIncI HY 8.60 -.5 -1.1 +5.5/A HiIncK b HY 8.59 -.4 -1.1 +5.2/A HiIncR b HY 8.59 -.4 -1.2 +4.9/A HiIncZ HY 8.60 -.5 -1.0 +5.6/A IntermBdA m CI 10.91 +.3 -1.2 +1.6/B IntermBdAdv CI 10.92 +.3 -1.2 +1.9/A IntermCAMuniA m SS 14.03 ... -.8 +.9/B IntermNYMuniA m SS 13.76 -.1 -.9 +1.0/A Intl FB 18.37 -1.6 -.4 +6.8/A IntlValA m FV 14.71 -2.5 -1.0 +5.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, March 29, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 56

ValA m LV 15.25 -3.7 -5.5 +3.7/E ValAdv LV 15.26 -3.7 -5.5 +3.9/E WlthApprStrA m WS 16.11 -2.7 -1.4 +6.4/C WlthApprStrAdv WS 16.07 -2.7 -1.4 +6.7/CAC AlternativesEqMktNetrlInv NE 11.29 -1.7 +.8 +.2 MktNetrlValInv NE 10.29 +.2 -1.7 +1.7/CAIGActvAllcA f MA 17.34 -2.5 -1.7 +5.2/C FlexCrdtA m HY 3.40 -.5 +.3 +3.8/C FocedDivStrB m LV 17.30 -4.6 -6.5 +7.3/C FocedDivStrC m LV 17.28 -4.7 -6.6 +7.2/C IntlDivStrA m FV 9.40 -2.5 -1.7 +1.6/E MltAstAllcA f MA 17.99 -2.3 -2.0 +5.2/C MltAstAllcC m MA 17.95 -2.3 -2.1 +4.5/D SrFltngRtA m BL 8.11 +.1 +1.0 +3.8/B SrFltngRtC m BL 8.11 +.1 +1.0 +3.6/C StrBdA m MU 3.37 -.7 -2.0 +2.4/D StrValA m LV 30.44 -3.8 -3.5 +6.4/D USGvtSecA m GI 8.94 +.4 -1.0 -1.1/EALPSRdRcksLtdPrEI d SW 7.21 -2.4 -.8 +9.3/C RdRcksLtdPrEInv m SW 7.09 -2.5 -.8 +9.0/CAMFAstMgUltShrtMrt b UB 6.90 +.3 -.7 -.6AMGCHEqPtnrsBalN b MA 16.85 -1.8 -.9 +5.9/B FQGlbRkBalZ TV 15.24 -.5 -4.8 +4.2/B FQTxMgdUSEqI LB 29.93 -1.9 -1.0 +7.3/D GWKCorBdI CI 9.89 +.3 -1.9 +.9/D GWKMnBdI MI 11.40 +.2 -1.8 +1.6/C GWKMnEnhYiI HM 9.75 +.5 -1.9 +3.6/C GWKSmCpCorI SG 27.97 -.6 -1.6 +10.1/B MgrsAmIntrGvS GI 10.40 +.2 -1.6 +.5/B MgrsAmShrtDrGvS UB 9.45 ... +.2 +.5/E MgrsBrAdvsMCGrN MG 11.63 -2.7 -1.4 +3.9/E MgrsBrBlueS LG 48.70 -4.3 +1.7 +9.8/D MgrsBrwineS MG 47.01 -3.9 +.8 +8.0/C MgrsCaEmergCoI SG 57.87 +1.8 -.9 +15.1/A MgrsCaMidCpN b MG 30.07 -2.3 -.6 +7.7/C MgrsCeRlEsttS SR 9.59 +3.7 -7.6 +1.5/B MgrsDblCrPlsBdI CI 10.47 +.4 -1.0 +2.2 MgrsDblCrPlsBdN b CI 10.47 +.3 -1.0 +2.0 MgrsEmergOppsS SG 46.35 +.9 +1.0 +9.5/B MgrsFrpntMdCpI MV 41.22 -4.9 -5.9 +5.1/D MgrsFrpntMdCpN b MV 40.17 -4.9 -5.9 +4.9/D MgrsLmsSylsBdS CI 26.49 +.1 -1.1 +2.6/A MgrsMntCldGrI LG 19.54 -4.3 -.9 +7.3/E MgrsMntCldGrN b LG 19.46 -4.2 -.9 +7.1/E MgrsSkylnSpcEqS d SB 43.01 -.9 -2.2 +5.8/D MgrsSpecialEqS SG 121.16 +.2 +1.4 +8.8/C RRDivAllCpVlI LV 11.88 -2.6 -4.9 +6.0/D RRDivAllCpVlN b LV 11.89 -2.6 -4.9 +5.8/E RRSmCpValI SB 13.08 +1.0 -1.0 +11.0/A SthrnSnSmCpN m SB 24.13 -1.7 -7.4 +1.6/E SystMidCpValI MV 14.91 -2.2 -4.8 +6.7/C TmsSqMidCpGrI MG 19.12 -.8 +1.3 +8.3/C TmsSqMidCpGrS MG 18.64 -.8 +1.3 +8.1/C TmsSqSmCpGrI SG 17.67 +.1 +2.0 +8.4/C TmsSqSmCpGrS SG 17.22 +.1 +1.9 +8.1/C TrilogyEMktsEqZ d EM 10.21 -2.8 -.7 +10.0/B YackFocI d LB 20.68 -1.4 -1.9 +8.9/C YackFocN d LB 20.71 -1.4 -2.0 +8.7/C YacktmanI d LB 22.39 -2.1 -2.0 +8.0/DAQRDiversArbtrgI NE 9.21 +.9 +1.0 +3.1 DiversArbtrgN b NE 9.20 +.9 +1.0 +2.8 IntlEqI FB 10.85 -3.3 -.9 +7.0 IntlMomStyleI FG 15.74 -2.8 +.1 +4.6 LgCpMomStyleI LG 21.70 -4.1 +1.4 +9.6 LgCpMomStyleN b LG 21.71 -4.1 +1.4 +9.3 MgdFtsStratI FF 8.93 -1.1 -2.2 -5.5 MgdFtsStratN b FF 8.80 -1.1 -2.2 -5.8 MltStratAltI AM 8.72 -1.2 -3.3 +2.1 MltStratAltN b AM 8.67 -1.4 -3.4 +1.8 RkBalCmdtsStrI BB 6.72 -2.4 -1.6 +3.1 RkParityI TV 9.62 -.1 -1.8 +3.5 RkParityIIMVI TV 9.00 -.6 -2.5 +2.0 SmCpMomStyleI SG 23.49 -1.7 +.6 +7.3ATDiscpEqInstl LB 18.91 -4.4 -1.4 +9.6/BAberdeenGlbHiIncA b HY 9.02 -.7 -.8 +2.0/E GlbHiIncI HY 8.45 -.6 -.7 +2.3/E IntlSmCpA m FR 31.63 -1.3 +.4 +10.2/C SelIntlEqA b FB 26.79 -1.0 -2.4 +4.5/D TotalRetBdA b CI 12.93 +.2 -1.5 +1.4/B TotalRetBdI CI 12.74 +.2 -1.4 +1.6/BAbsolute StrategiesInstl AM 8.40 +1.9 +1.6 -1.9/EAcadianEmMktsInv d EM 22.41 -3.2 +.1 +9.0/CAccessCptCmntyInvmIns GI 8.76 +.3 -1.5 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.52 -2.2 -.4 +7.4/BAdvisory ResearchMLPEngyIncA m LP 7.76 -5.5 -10.4 -10.1/B MLPEngyIncC m LP 7.78 -5.6 -10.5 -10.8/C MLPEngyIncI d LP 7.62 -5.5 -10.4 -9.9/B MLPEngyInfrasI d LP 7.43 -5.5 -10.4 -11.0/CAegisVal SV 19.58 +.4 -.4 +16.8/AAkreFocInstl d LG 33.93 -.7 +2.7 +13.5/A FocRetail m LG 33.27 -.7 +2.7 +13.2/AAl FrankInv m LV 23.99 -3.1 -3.2 +7.4/CAlgerCptlApprecA m LG 24.91 -4.6 +1.0 +10.3/C CptlApprecC m LG 19.76 -4.6 +.9 +9.4/D CptlApprecI2 LG 83.62 -4.6 +1.2 +10.4/C CptlApprecInsI LG 32.81 -4.6 +1.2 +10.4/C GrIncA m LB 39.05 -4.3 -3.5 +8.8/C IntlGrA m FG 16.70 -2.1 -2.1 +3.6/E LgCpGrI2 LG 63.06 -3.7 +2.4 +7.9/E MidCpGrA m MG 13.69 -1.4 +.1 +6.3/D MidCpGrI2 MG 25.01 -1.3 ... +6.5/D MidCpGrInstlI MG 29.32 -1.4 ... +6.5/D SmCpGrA m SG 8.63 +.6 +2.4 +8.0/C SmCpGrI2 SG 24.69 +.6 +2.2 +8.3/C SmCpGrInstlI SG 20.65 +.5 +1.9 +8.4/C SpectraA m LG 20.82 -4.4 +1.2 +10.3/CAllianzGIFocedGrA m LG 53.01 -4.9 +.3 +11.8/B FocedGrC m LG 36.83 -5.0 +.1 +10.9/C GlbSmCpA m SW 49.95 -1.3 -.2 +7.0/D HlthSciA m SH 31.81 -3.5 +.2 +2.3/C NFJDivValA m LV 14.65 -3.5 -2.7 +6.7/D NFJDivValC m LV 14.81 -3.5 -2.9 +6.0/D NFJDivValInstl LV 14.77 -3.4 -2.6 +7.1/C NFJIntlValA m FV 19.32 -2.2 -2.1 -1.3/E NFJLgCapValA m LV 25.82 -3.5 -3.5 +8.4/B NFJMidCapValA m MV 30.12 -2.2 -3.8 +10.8/A NFJMidCapValC m MV 24.73 -2.2 -4.0 +10.0/A NFJMidCapValIns MV 32.19 -2.2 -3.7 +11.2/A NFJSmCpValA m SV 20.90 -.9 -3.6 +5.6/D NFJSmCpValAdmin b SV 20.84 -.8 -3.5 +5.7/D NFJSmCpValC m SV 18.61 -.9 -3.7 +4.8/E NFJSmCpValInstl SV 23.41 -.8 -3.5 +6.0/D TechA m ST 65.48 -4.1 +6.9 +19.0/B TechC m ST 50.69 -4.1 +6.7 +18.2/C TechInstl ST 73.46 -4.0 +7.0 +19.5/BAlpineIntlRlEsttEqIns d GR 23.86 -.5 -1.9 +5.3/A RltyIncandGrIns d SR 21.12 +4.1 -7.4 +2.2/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.04 -2.4 -2.7 +6.8/CAmanaMutGrInv b LG 34.88 -2.4 -.2 +10.9/C MutIncInv b LB 48.86 -3.2 -4.5 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 27.85 -2.3 -2.5 +8.6/B BrdgwyLgCpGrIns LG 30.85 -3.5 +3.2 +10.9/C IntlEqInstl FV 20.32 -1.2 -2.7 +4.1/C IntlEqInv FV 20.15 -1.3 -2.8 +3.7/D LgCpValAdv b LV 25.65 -3.4 -4.1 +6.5/D LgCpValInstl LV 27.99 -3.4 -4.0 +7.0/C LgCpValInv LV 25.99 -3.5 -4.1 +6.6/D MidCpValInv MV 16.69 -2.5 -5.1 +7.1/C SmCpValAdv b SV 25.23 -.3 -3.3 +7.0/C SmCpValInstl SV 26.55 -.3 -3.1 +7.6/B SmCpValInv SV 25.56 -.3 -3.2 +7.2/C StphnsSmCpGrInv SG 18.64 +.4 +4.9 +8.1/CAmerican CenturyAdpteAllCpInv MB 20.57 -1.5 -1.2 +7.5 AdpteEqInv LB 11.48 -2.8 -2.4 +8.6/C AllCpGrInv LG 32.86 -4.6 -.5 +9.2/D BalI MA 18.54 -2.3 -1.2 +5.6/B BalInv MA 18.53 -2.4 -1.3 +5.4/C CAHYMuniI MC 10.49 +.5 -.8 +3.9/A CAHYMuniInv MC 10.49 +.5 -.9 +3.7/A CAInTFBdBdI MF 11.68 +.1 -1.2 +1.9/C CAInTFBdBdInv MF 11.68 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.11 -5.0 -1.6 +7.7/D CorPlusInv CI 10.57 +.1 -1.6 +1.6/B CptlValInv LV 8.36 -3.7 -4.6 +6.0/D DiscpGrInv LG 22.67 -4.6 -.7 +9.7/D DiversBdA m CI 10.53 +.3 -1.8 +.7/D DiversBdI CI 10.52 +.2 -1.7 +1.1/C DiversBdInv CI 10.52 +.2 -1.8 +.9/D EmMktsA m EM 11.94 -1.2 +1.0 +12.0/A EmMktsI EM 12.69 -1.1 +1.1 +12.6/A EmMktsInv EM 12.37 -1.1 +1.0 +12.3/A EqGrA m LB 31.99 -4.8 -.6 +8.5 EqGrI LB 32.06 -4.7 -.5 +9.0 EqGrInv LB 32.03 -4.8 -.6 +8.7 EqIncA m LV 8.52 -3.1 -4.2 +9.2 EqIncC m LV 8.52 -3.2 -4.4 +8.4 EqIncI LV 8.53 -3.0 -4.1 +9.7 EqIncInv LV 8.52 -3.1 -4.2 +9.5 EqIncR b LV 8.49 -3.2 -4.3 +8.9 EqIncR6 LV 8.53 -3.1 -4.2 +9.8 GlbGoldInv SP 8.34 +2.0 -4.7 +7.2/B GlbGrInv WS 12.26 -2.0 +.6 +7.6/B GlbRlEsttInv GR 11.49 +.4 -4.0 +1.5 GovtBdA m GI 10.74 +.5 -1.3 +.1/C GovtBdInv GI 10.74 +.5 -1.3 +.4/B GovtBdR5 GI 10.73 +.5 -1.3 +.6/B GrA m LG 32.11 -4.5 +.8 +11.3/B GrI LG 33.70 -4.5 +1.0 +11.8/B GrInv LG 33.13 -4.5 +.9 +11.5/B GrR b LG 31.40 -4.5 +.8 +11.0/B GrR6 LG 33.67 -4.5 +1.0 +11.9/B HYInv HY 5.57 -.8 -1.4 +3.4/D HYMuniI HM 9.59 +.6 -.3 +4.4/B HYMuniInv HM 9.59 +.6 -.3 +4.2/B HeritageA m MG 20.96 -1.6 +.7 +6.1/D HeritageC m MG 16.89 -1.7 +.6 +5.4/E HeritageI MG 24.07 -1.6 +.8 +6.6/D HeritageInv MG 22.66 -1.6 +.8 +6.4/D IncandGrA m LV 38.30 -4.7 -1.9 +8.4 IncandGrI LV 38.41 -4.6 -1.9 +8.8 IncandGrInv LV 38.36 -4.7 -1.9 +8.6 InAdjBdA m IP 11.48 +.6 -1.2 +.8/C InAdjBdInv IP 11.51 +.6 -1.2 +1.0/C InAdjBdR5 IP 11.50 +.6 -1.1 +1.2/B IntTrmTxFrBdI MI 11.16 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.16 +.1 -1.0 +1.7/C IntlBdInv IB 13.58 +1.9 +3.9 +3.7 IntlDiscvInv FR 16.99 -2.0 +.7 +10.3 IntlGrA m FG 13.52 -1.9 +1.6 +6.0 IntlGrI FG 13.31 -1.9 +1.7 +6.5 IntlGrInv FG 13.40 -1.9 +1.6 +6.3 IntlOppsInv FR 11.35 -.7 +2.3 +13.4 InvGinnieMaeInv GI 10.23 +.4 -1.3 +.3/C InvGinnieMaeR5 GI 10.23 +.4 -1.3 +.5/B InvOC2020A m TE 12.38 -1.2 -1.0 +4.0/D InvOC2020I TE 12.40 -1.1 -.9 +4.4/C InvOC2020Inv TE 12.39 -1.2 -1.0 +4.2/D InvOC2020R b TE 12.38 -1.1 -1.1 +3.7/D InvOC2025A m TG 14.70 -1.3 -1.1 +4.4/D InvOC2025I TG 14.70 -1.3 -1.0 +4.8/D InvOC2025Inv TG 14.70 -1.3 -1.0 +4.6/D InvOC2025R b TG 14.68 -1.3 -1.1 +4.1/E InvOC2030A m TH 12.83 -1.5 -1.1 +4.7/D InvOC2030I TH 12.85 -1.5 -1.0 +5.2/D InvOC2030Inv TH 12.85 -1.5 -1.1 +5.0/D InvOC2030R b TH 12.83 -1.5 -1.2 +4.5/E InvOC2035A m TI 16.04 -1.7 -1.0 +5.1/E InvOC2035I TI 16.06 -1.7 -1.0 +5.6/D InvOC2035Inv TI 16.04 -1.7 -1.0 +5.4/E InvOC2035R b TI 16.03 -1.7 -1.2 +4.8/E InvOC2040A m TJ 13.53 -1.9 -1.1 +5.6/E InvOC2040I TJ 13.54 -1.8 -1.0 +6.0/D InvOC2040Inv TJ 13.54 -1.9 -1.0 +5.8/D InvOC2040R b TJ 13.52 -1.9 -1.2 +5.3/E InvOC2045A m TK 16.99 -2.1 -1.1 +6.1/E InvOC2045I TK 17.02 -2.0 -1.0 +6.5/D InvOC2045Inv TK 17.00 -2.1 -1.0 +6.3/D InvOC2045R b TK 16.99 -2.1 -1.2 +5.8/E InvOC2050A m TN 13.86 -2.2 -1.1 +6.4/D InvOC2050I TN 13.88 -2.2 -1.1 +6.8/C InvOC2050Inv TN 13.87 -2.2 -1.1 +6.6/D InvOC2050R b TN 13.86 -2.2 -1.1 +6.1/E InvOC2055A m TL 14.85 -2.2 -1.1 +6.6/E InvOC2055Inv TL 14.86 -2.2 -1.1 +6.8/D InvOC:AgrInv AL 16.78 -2.0 -.8 +6.7/B InvOC:CnsrvInv CA 13.62 -1.1 -.9 +4.2/B InvOCInRetA m RI 13.15 -1.1 -1.0 +3.8/A InvOCInRetI RI 13.14 -1.1 -.9 +4.2/A InvOCInRetInv RI 13.14 -1.1 -1.0 +4.0/A InvOCInRetR b RI 13.13 -1.2 -1.1 +3.5/B InvOCModInv MA 15.65 -1.7 -.9 +5.5/B InvOCVryAgrInv XM 18.15 -2.6 -.8 +7.8/A InvOCVryCsrvInv XY 11.91 -.5 -1.0 +3.0/B LgCoValInv LV 9.73 -4.5 -4.3 +5.7 MidCpValA m MV 16.86 -3.2 -3.3 +8.7 MidCpValC m MV 16.69 -3.2 -3.5 +7.9 MidCpValI MV 16.90 -3.1 -3.2 +9.2 MidCpValInv MV 16.89 -3.1 -3.3 +8.9 MidCpValR b MV 16.82 -3.1 -3.3 +8.4 MidCpValR6 MV 16.90 -3.1 -3.2 +9.3 NTCoreEqPlusG LB 16.38 -5.8 -1.1 +8.1 NTDiversBdG CI 10.51 +.4 -1.6 +1.2/C NTEmMktsG EM 13.52 -1.3 +1.4 +13.0/A NTEqGrG LB 13.46 -4.0 -.8 +8.8/C NTGrG LG 17.49 -4.4 +1.1 +11.8/B NTHeritageG MG 14.12 -1.5 +1.1 +6.8/D NTIntlGrG FG 12.43 -1.6 +2.3 +6.7 NTLgCoValG LV 11.03 -4.4 -4.2 +5.6 NTMidCpValG MV 13.09 -3.0 -3.0 +9.4 NTSmCoG SB 9.51 -.9 -1.2 +5.8/D RlEsttA m SR 26.05 +1.3 -8.8 -.4 RlEsttI SR 26.15 +1.4 -8.7 ... RlEsttInv SR 26.08 +1.4 -8.8 -.2 SelI LG 70.84 -4.1 -.5 +11.6/B SelInv LG 69.71 -4.1 -.6 +11.4/B ShrtDurInv CS 10.13 -.1 ... +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.2 +.1/C ShtDrInfPrBdInv IP 10.15 +.4 +.1 +1.0/C ShtDrInfPrBdR5 IP 10.23 +.4 +.2 +1.2/B SmCoInv SB 15.17 -1.0 -1.4 +5.3/D SmCpGrA m SG 17.02 -.1 +2.3 +8.7/C SmCpGrI SG 17.96 -.1 +2.4 +9.2/B SmCpGrInv SG 17.57 -.1 +2.3 +9.0/C SmCpValA m SV 8.45 -.1 -2.2 +8.6/B SmCpValI SV 8.63 -.1 -2.0 +9.1/A SmCpValInv SV 8.55 ... -2.1 +8.9/A StrAlAgrsA m AL 8.31 -2.6 -.6 +6.4 StrAlAgrsC m AL 8.12 -2.6 -.7 +5.6 StrAlAgrsI AL 8.19 -2.6 -.5 +6.9 StrAlAgrsInv AL 8.24 -2.6 -.6 +6.6 StrAlCnsrvA m CA 5.72 -1.2 -.7 +3.8 StrAlCnsrvInv CA 5.72 -1.3 -.8 +4.0 StrAlModA m MA 6.79 -1.6 -.9 +5.1/C StrAlModC m MA 6.71 -1.8 -1.2 +4.4/D StrAlModI MA 6.82 -1.6 -.7 +5.6/B StrAlModInv MA 6.81 -1.6 -.9 +5.4/C SustEqA m LB 27.30 -4.2 -1.4 +9.6/B SustEqInv LB 27.36 -4.1 -1.4 +9.9/B UltraA m LG 42.14 -4.7 +1.2 +12.3/A UltraI LG 45.45 -4.7 +1.4 +12.8/A UltraInv LG 43.99 -4.7 +1.3 +12.6/A UtlsInv SU 16.39 +.9 -4.5 +5.8 ValA m LV 8.54 -4.3 -4.0 +6.4 ValI LV 8.57 -4.3 -3.9 +6.9 ValInv LV 8.55 -4.3 -3.8 +6.7 ValR b LV 8.55 -4.3 -3.9 +6.1 ZeroCoup2020Inv GI 103.04 ... -.6 +.6/B ZeroCoup2025Inv GL 97.21 +.9 -2.1 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.73 -1.1 -1.6 +4.3/B 2015TgtDtRtrA m TD 11.41 -1.2 -1.6 +4.6/B 2020TgtDtRtrA m TE 12.40 -1.4 -1.3 +5.2/A 2025TgtDtRtrA m TG 13.29 -1.7 -1.1 +6.1/A 2030TgtDtRtrA m TH 14.27 -2.1 -1.0 +7.2/A 2035TgtDtRtrA m TI 14.72 -2.3 -.8 +8.2/A 2040TgtDtRtrA m TJ 15.08 -2.5 -.8 +8.5/A 2045TgtDtRtrA m TK 15.32 -2.6 -.7 +8.7/A 2050TgtDtRtrA m TN 15.00 -2.7 -.7 +8.8/A AMCpA m LG 32.07 -3.0 +1.8 +10.1/C AmrcnBalA m MA 26.51 -1.8 -2.0 +7.5/A AmrcnHiIncA m HY 10.18 -.6 -.5 +3.7/C AmrcnMutA m LV 39.31 -3.4 -3.2 +8.2/B BdfAmrcA m CI 12.61 +.3 -1.7 +1.0/D CptWldGrIncA m WS 50.61 -2.7 -.6 +7.8/B CptlIncBldrA m IH 60.22 -1.7 -3.4 +4.3/C CptlWldBdA m IB 20.24 +.8 +1.8 +2.4/C EuroPacGrA m FG 56.10 -1.9 -.2 +7.0/C FdmtlInvsA m LB 60.90 -3.5 -1.9 +11.6/A GlbBalA m IH 32.17 -1.1 -.6 +4.9/B GrfAmrcA m LG 50.22 -3.6 +1.4 +12.2/A HiIncMuniBdA m HM 15.71 +.5 -.7 +4.0/B IncAmrcA m AL 22.58 -1.7 -2.7 +6.0/C IntlGrIncA m FB 34.83 -1.4 ... +4.9/C IntrmBdfAmrA m CS 13.16 +.1 -.9 +.4/D InvCAmrcA m LB 39.28 -4.3 -2.4 +9.5/B LtdTrmTEBdA m MS 15.50 ... -.5 +.9/B MortgA m GI 9.87 +.4 -1.3 +.9/A NewWldA m EM 66.89 -2.0 ... +8.0/D NwPrspctvA m WS 43.48 -3.2 +.7 +9.9/A STBdAmrcA m CS 9.83 +.2 -.4 +.5/D ShrtTrmTEBdA m MS 10.02 -.1 -.2 +.5/D SmCpWldA m SW 55.91 -1.0 +.2 +9.6/B TheNewEcoA m LG 46.32 -2.5 +3.8 +12.7/A TxExBdA m MI 12.80 +.3 -1.2 +2.2/A TxExofCAA m MF 17.42 +.3 -1.2 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.3 +1.8/C USGovtSecA m GI 13.42 +.5 -1.4 +.3/C WAMtInvsA m LV 44.28 -3.4 -2.6 +9.9/AAmerican IndependancKansasTxExBdIns SI 10.70 +.1 -.8 +1.4/B USInProtInstl IP 10.52 +.7 -1.1 +1.0/CAncoraThlnSmlMdI d SB 15.50 -1.0 -.3 +7.2/CAngel OakMltStratIncAs m MU 11.20 +.4 +.4 +3.2/B MltStratIncIns MU 11.17 +.4 +.4 +3.5/BAquilaCHTFKTA m SI 10.47 +.1 -1.1 +1.4/B HawaiianTxFrA m SI 11.14 +.1 -.8 +.9/D NATFIncA m SI 10.56 +.4 -1.2 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.2 +1.6/A TxFrofArizonaA m SI 10.46 +.2 -1.2 +1.5/B TxFrofColoradoA m SI 10.31 +.1 -1.1 +1.1/C TxFrofOregonA m SI 10.81 +.1 -1.2 +1.0/DArbitrageInstl NE 13.07 -1.2 -.1 +2.0/B R b NE 12.70 -1.2 -.1 +1.8/BArielApprecInv b MV 47.25 -3.4 -1.3 +5.1/D Inv b MV 69.98 -3.0 ... +6.9/CAristotleSaulGlbOppsI d IH 13.02 -1.2 -2.0 +7.4/AArtisanGlbOppsInstl WS 26.47 -2.8 +1.9 +13.1/A GlbOppsInv WS 26.19 -2.8 +1.8 +12.9/A GlbValueInv WS 17.67 -3.5 -2.8 +8.0/B IntlInstl FG 33.39 -1.9 -.3 +3.0/E IntlInv FG 33.21 -1.9 -.4 +2.8/E IntlSmCpInv FR 23.32 +1.2 +1.0 +7.9/E IntlValueInstl FB 37.38 -2.2 -3.5 +6.3/A IntlValueInv FB 37.25 -2.2 -3.5 +6.0/B MidCpInstl MG 42.46 -2.6 +2.3 +6.8/D MidCpInv MG 38.98 -2.6 +2.3 +6.5/D MidCpValueInv MV 21.89 -1.8 -3.7 +5.7/D SmCpInvs SG 32.35 +.6 +5.9 +11.9/A ValInstl LV 13.64 -4.4 -6.1 +8.1/B ValInv LV 13.67 -4.4 -6.1 +7.9/BAshmoreEmMktsLcCyBdIns XP 8.09 +1.0 +5.6 +6.1 EmMktsTtlRetIns EB 8.28 +.2 +.9 +8.3AuxierFocInv d LV 21.55 -3.4 -3.4 +6.1/DAve MariaMariaWldEq WS 14.54 -3.5 -3.6 +4.9/D Value MB 21.07 -2.4 +.9 +4.7/DBBHCorelN d LB 19.84 -5.2 -4.9 +6.8/E LtdDurN x UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 13.91 -3.1 -2.4 +10.3/A IntermTxFrI MI 11.13 +.1 -.8 +2.1/B IntermTxFrY MI 11.14 +.2 -.8 +1.9/B LgCpGrI LG 18.04 -4.0 -.3 +12.6/A LgCpGrY LG 17.88 -4.0 -.3 +12.3/A LgCpValI LV 15.48 -2.7 -4.1 +7.7/C LowVolEqI LV 14.37 -1.4 -2.3 +6.5/D MidCpGrI MG 16.47 -1.8 +2.2 +6.3/D MidCpValI MV 11.93 -1.1 -4.1 +6.2/C ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3/B ShrtTxFrI MS 10.13 ... +.1 +1.1/A SmCpGrI SG 18.60 -.4 -.2 +3.4/E StratIncY MU 9.23 -.4 -1.2 +2.4/D TCHCorPlusBdI CI 11.49 +.1 -1.4 +2.2/A TCHCorPlusBdY CI 11.49 +.1 -1.5 +1.9/A TCHCorpIncI TW 12.86 -.2 -1.8 +3.6/A TCHCorpIncY TW 12.88 -.2 -1.7 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.44 -1.8 -1.2 +5.7/B BdM CI 12.43 +.2 -1.8 +1.3/C EmMktsM EM 12.07 -2.7 +.8 +10.5/A IncStkM LV 8.97 -4.1 -3.9 +8.4/B IntermBdM CS 12.31 +.1 -.9 +.9/C IntlApprecM FB 14.16 -1.7 -1.9 +4.2/D IntlM FV 13.61 -1.8 -1.7 +5.5/A LgCpStkM LB 5.94 -3.7 -1.7 +8.7/C MAIntrmMnBdM MT 12.40 +.2 -1.1 +1.4/C MdCpMltStratM MG 17.36 -1.5 +.2 +8.0/C NYIntrmTEBdM MN 10.89 +.1 -1.2 +1.6/B NtnIntrmMnBdM MI 13.27 +.2 -1.2 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.91 +.2 -1.0 +1.4/E STUSGovtSecM GS 11.55 +.2 -.3 +.1/C SmCpMltStratM SG 19.88 -.7 -.9 +9.5/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.6/B CorPlusBdInstl CI 10.96 +.2 -1.7 +2.0/A IntermBdInstl CI 10.83 +.2 -1.1 +1.3/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.1/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 72.90 +.3 +3.4 +10.9/A AsstRetail b MG 70.46 +.3 +3.4 +10.5/A DiscvInstl SG 17.91 -.8 -2.1 +9.4/B DiscvRetail b SG 17.75 -.7 -2.1 +9.1/C EmMktsInstl EM 15.29 -2.2 -.5 +9.8/B EmMktsRetail b EM 15.24 -2.2 -.6 +9.5/B FifthAvenuGrIns LG 27.34 -3.8 +5.5 +14.0/A FifthAvenuGrRtl b LG 26.86 -3.8 +5.5 +13.7/A FocedGrInstl MG 15.71 -3.1 +.3 +7.0/D GrInstl MG 70.65 +.6 +1.6 +8.3/C GrRetail b MG 68.69 +.5 +1.5 +8.0/C IntlGrInstl FG 24.48 -2.1 +1.2 +11.8/A IntlGrRetail b FG 24.17 -2.1 +1.1 +11.6/A OppInstl MG 18.94 -1.8 +7.6 +12.2/A OppRetail b MG 18.29 -1.8 +7.6 +11.9/A PtnrsInstl MG 50.77 -3.2 +2.1 +10.4/A PtnrsRetail b MG 49.73 -3.2 +2.0 +10.2/B RlEsttInstl SR 28.10 -.3 -6.4 +3.6/A RlEsttRetail b SR 27.69 -.3 -6.4 +3.4/A SmCpInstl SG 29.81 -.5 +1.6 +9.0/C SmCpRetail b SG 28.76 -.5 +1.5 +8.7/CBarrett AssociatesBarrettOpp LV 28.88 -4.3 -3.7 +10.3/ABeckerValEqRetail d LV 18.89 -2.7 -3.1 +7.1/CBerkshireFoc d ST 23.52 -5.3 +9.5 +19.1/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.1/A IntermDur CI 12.95 +.4 -1.4 +1.7/B IntermDurInstl CI 14.76 +.3 -1.4 +1.8/A NewYorkMuni SS 13.76 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.40 +.7 -3.8 +4.1/E Inc x XY 13.32 -.5 -.2 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.39 +.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.53 -1.5 -1.7 +3.0 AdUSTtlMInvA m SB 30.82 -3.0 -1.7 +6.7/C AdUSTtlMInvIns SB 31.92 -2.9 -1.7 +7.0/C AdUSTtlMInvInvC m SB 22.09 -3.0 -1.9 +5.8/D AdvtgGlbInstl WS 21.55 -3.4 -.9 +7.0 AdvtgGlbInvA m WS 20.50 -3.5 -1.0 +6.6 AdvtgGlbInvC m WS 16.85 -3.5 -1.2 +5.8 AdvtgIntlIns FB 17.02 -1.7 -1.7 +6.5/A AdvtgIntlInvA m FB 16.85 -1.7 -1.7 +6.2/A AdvtgLCCorIns LB 16.33 -3.3 -.3 +10.5/A AdvtgLCCorInvA m LB 15.75 -3.3 -.4 +10.2/A AdvtgLCCorInvC m LB 13.56 -3.3 -.6 +9.4/B AdvtgLCValIns LV 28.54 -2.3 -2.5 +9.2/A AdvtgLCValInvA m LV 28.00 -2.3 -2.5 +8.9/A AdvtgLCValInvC m LV 26.06 -2.4 -2.7 +8.1/B AdvtgLgCpGrIns LG 15.43 -4.2 +1.5 +11.6/B AdvtgLgCpGrInvA m LG 14.78 -4.2 +1.4 +11.3/B AdvtgSmCpGrIns SG 19.89 -.1 +1.5 +6.9/D AdvtgSmCpGrInvA m SG 15.37 -.1 +1.5 +6.6/D AsaDrgnIns DP 17.15 -2.7 ... +6.2 AsaDrgnInvA m DP 16.93 -2.7 -.1 +6.0 BalCptlInstl MA 22.62 -2.5 -.4 +7.4 BalCptlInvA m MA 22.53 -2.6 -.4 +7.1 BalCptlInvC m MA 19.67 -2.6 -.6 +6.2 BasValInstl LV 25.41 -3.6 -3.2 +4.9/E BasValInvA m LV 25.12 -3.6 -3.2 +4.6/E BasValInvC m LV 22.22 -3.6 -3.5 +3.8/E CAMuniOppsInstl MF 12.66 +.2 -.2 +3.6/A CAMuniOppsInvA m MF 12.65 +.2 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.2 -.2 +3.5/A CorBdInstl CI 9.37 +.3 -1.7 +.9 CorBdInvA m CI 9.38 +.2 -1.8 +.6 CorBdInvC m CI 9.34 +.1 -2.0 -.1 CorBdK CI 9.40 +.3 -1.7 +1.0 CorBdSvc b CI 9.37 +.3 -1.8 +.6 CptlApprecInstl LG 28.96 -3.9 +3.9 +12.5/A CptlApprecInvA m LG 26.87 -3.9 +3.9 +12.1/B CptlApprecInvC m LG 20.11 -4.0 +3.7 +11.2/B CptlApprecK LG 29.10 -3.9 +3.9 +12.6/A CptlApprecR b LG 22.39 -3.9 +3.8 +11.9/B CrdtStrIncIns MU 10.18 -.4 -.3 +4.0 CrdtStrIncInvA m MU 10.18 -.5 -.2 +3.8 EmMktsInstl EM 24.11 -2.3 +2.3 +9.2 EmMktsInvA m EM 23.25 -2.4 +2.2 +8.7 EngyResInvA m EE 16.37 +1.2 -11.5 -10.6/E EqDivInstl LV 21.95 -4.7 -3.6 +9.8 EqDivInvA m LV 21.88 -4.7 -3.7 +9.5 EqDivInvC m LV 21.08 -4.7 -3.8 +8.8 EqDivR b LV 22.03 -4.8 -3.7 +9.2 EuroInstl ES 15.26 -2.3 -1.7 +1.5 EuroInvA m ES 14.97 -2.3 -1.7 +1.2 Exch LB 1029.47 -3.4 -2.0 +8.7/C FltngRtIncInstl BL 10.20 +.2 +1.1 +3.9 FltngRtIncInvA m BL 10.20 +.2 +1.1 +3.5 FltngRtIncInvC m BL 10.20 +.2 +1.0 +2.8 FocGrInvA m LG 3.95 -3.9 +4.2 +12.7/A GNMAInstl GI 9.25 +.5 -1.5 +.6 GNMAInvA m GI 9.29 +.4 -1.6 +.3 GNMAInvC m GI 9.25 +.4 -1.8 -.4 GlbAllcIncInstl IH 19.60 -1.5 -1.1 +4.1/C GlbAllcIncInvA m IH 19.48 -1.5 -1.1 +3.8/C GlbAllcIncInvC m IH 17.55 -1.6 -1.3 +3.0/D GlbAllcIncR b IH 18.54 -1.5 -1.2 +3.5/D GlbLSCrdtInstl XS 10.40 -.5 +.5 +1.6 GlbLSCrdtInvA m XS 10.38 -.5 +.4 +1.4 GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.7 HYBdInstl HY 7.65 -.5 -.6 +4.9 HYBdInvA m HY 7.64 -.7 -.9 +4.6 HYBdInvC m HY 7.66 -.6 -.9 +3.8 HYBdK HY 7.65 -.6 -.6 +5.0 HYBdSvc b HY 7.65 -.5 -.7 +4.6 HYMuniInstl HM 9.55 +.5 -.1 +4.5/A HighEqIncIns LV 26.75 -2.9 -3.2 +4.7 HighEqIncInvA m LV 23.00 -3.0 -3.2 +4.4 HighEqIncInvC m LV 15.64 -3.0 -3.4 +3.6 HthSciOpIns SH 55.92 -2.3 -.4 +5.7/A HthSciOpInvA m SH 53.38 -2.3 -.5 +5.4/A HthSciOpInvC m SH 46.98 -2.4 -.7 +4.6/B InProtBdInstl IP 10.59 +1.0 -.8 +.8 InProtBdInvA m IP 10.34 +.9 -.8 +.5 InProtBdInvC m IP 10.00 +.9 -1.0 -.2 IntlDivIns FB 29.50 -1.6 -5.2 +1.5/E IntlDivInvA m FB 27.60 -1.6 -5.3 +1.2/E IntlInstl FB 17.07 -2.6 -3.9 +6.8/A IntlInvA m FB 16.70 -2.6 -4.0 +6.4/A IntlInvC m FB 15.57 -2.7 -4.2 +5.3/C LCFocGrIns LG 13.70 -4.1 +4.4 +14.1/A LCFocGrInvA m LG 12.79 -4.2 +4.3 +13.7/A LCFocGrInvC m LG 10.12 -4.3 +4.1 +12.8/A LPDyn2020Instl TE 15.83 -1.5 -1.1 +4.7 LPDyn2020InvA m TE 14.58 -1.6 -1.2 +4.5 LPDyn2030Instl TH 14.09 -2.3 -1.2 +6.1 LPDyn2030InvA m TH 13.54 -2.4 -1.3 +5.8 LPDyn2040Instl TJ 17.74 -2.9 -1.7 +7.1 LPDyn2040InvA m TJ 16.25 -2.9 -1.7 +6.9 LatinAmerInstl LS 53.58 -3.3 +7.3 +10.0 LatinAmerInvA m LS 52.92 -3.3 +7.2 +9.7 LngHrznEqInvA m WS 12.83 -3.0 -1.6 +3.1 LowDurBdInstl CS 9.52 +.1 -.1 +1.3 LowDurBdInvA m CS 9.51 -.1 -.3 +1.0 LowDurBdInvC m CS 9.51 ... -.5 +.2 LowDurBdK CS 9.51 +.1 -.2 +1.3 ManagedIncK XY 9.92 -.4 -.6 +3.7 MidCapDivIns MV 17.98 -2.4 -1.7 +6.6 MidCapDivInvA m MV 17.15 -2.5 -1.8 +6.2 MidCpGrEqInstl MG 23.57 -.1 +4.6 +11.9/A MidCpGrEqInvA m MG 20.51 -.1 +4.5 +11.5/A MidCpGrEqInvC m MG 16.18 -.2 +4.3 +10.7/A NJMuniBdInstl MJ 10.99 +.4 -1.1 +2.8/A NJMuniBdInvA m MJ 11.00 +.3 -1.1 +2.6/B NYMuniOppsInstl MN 11.25 ... -.4 +3.8/A NYMuniOppsInvA m MN 11.26 +.1 -.4 +3.6/A NYMuniOppsInvA1 b MN 11.26 +.1 -.4 +3.8/A NYMuniOppsInvC m MN 11.26 ... -.6 +2.9/A NatrlResTrInstl SN 30.48 -4.1 -7.2 -.1 NatrlResTrInvA m SN 28.94 -4.1 -7.2 -.3 NtnlMnInstl MI 10.76 +.2 -.9 +2.3/A NtnlMnInvA m MI 10.77 +.2 -1.0 +2.1/B NtnlMnInvC m MI 10.77 +.1 -1.2 +1.3/D PAMuniBdInstl MP 10.95 +.3 -.9 +2.5/A PAMuniBdInvA m MP 10.96 +.3 -1.0 +2.3/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.09 +.4 +2.0 +3.5 StrGlbBdIncIvA m IB 6.09 +.4 +2.1 +3.3 StrIncOpA m NT 9.92 -.6 +.3 +2.1 StrIncOpC m NT 9.91 -.6 +.1 +1.3 StrIncOpIns NT 9.92 -.5 +.4 +2.4 StratMuOpIns MI 11.67 +.1 +.1 +4.0/A StratMuOpInvA m MI 11.67 +.2 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +2.9/A TactOppsInstl TV 14.82 +.9 +2.8 +2.0 TactOppsInvA m TV 14.71 +.8 +2.7 +1.7 TechOppsInstl ST 27.21 -2.7 +7.0 +22.7/A TechOppsInvA m ST 25.31 -2.8 +6.9 +22.3/A TechOppsInvC m ST 21.59 -2.8 +6.7 +21.4/A TtlRetInstl CI 11.42 +.2 -1.6 +1.4 TtlRetInvA m CI 11.42 +.2 -1.7 +1.1 TtlRetInvC m CI 11.41 +.1 -1.9 +.4 TtlRetR b CI 11.42 +.1 -1.8 +.8 USGovtBdInstl GI 10.17 +.5 -1.3 +.5 USGovtBdInvA m GI 10.19 +.5 -1.4 +.2 USMortgInstl CI 10.00 +.4 -1.5 +1.5Bogle Investment ManSmCpGrInstl SB 30.04 -3.4 -3.8 +5.9/DBoston PartnersLSEqInstl LO 20.95 -2.7 -6.0 +7.0/A SmCpValIIInstl SV 25.50 +.3 -2.9 +7.9/B SmCpValIIInv b SV 24.40 +.3 -3.0 +7.6/BBoston TrustAsstMgmt AL 45.74 -3.1 -2.4 +7.8/A Eq LB 22.95 -4.1 -2.9 +9.6/BBragg Capital TrustQueensRdSmCpVal SV 26.27 -.9 -3.2 +5.6/DBrandesIntlEqI FV 18.16 -1.7 +1.9 +5.2/BBridgesInvm LG 60.16 -3.4 -.7 +8.6/EBridgewayAggresivInvs1 MB 72.70 -2.7 -3.5 +7.0/B BlueChip35Idx LB 14.04 -4.4 -3.6 +10.0/A SmCpVal SV 25.56 +.5 -3.7 +6.0/D UltraSmCo SV 29.62 -.2 -2.1 -1.1/E UltraSmCoMkt d SB 14.27 +2.2 +.1 +7.5/CBright RockMidCpGrInstl MG 17.19 -2.1 -.1 +9.5/B QualLgCpInstl LB 15.74 -2.9 -5.0 +6.6/EBroadviewOpp SB 34.26 -1.1 -.8 +4.4/EBrookeld InvestmenGlbLtdInfrasI XO 11.80 -.9 -6.6 -.9/E GlbLtdInfrasY XO 11.80 -.8 -6.6 -.9/E GlbLtdRlEsttI GR 12.59 +3.2 -4.7 +1.4/CBrown AdvisoryFlexEqIns d LG 20.48 -4.8 -1.3 +9.2/D GrEqInstl d LG 22.10 -1.9 +5.3 +11.3/B GrEqInv d LG 21.90 -1.9 +5.3 +11.2/B IntermIncInv d CI 10.43 +.3 -.9 +1.1/C MrylndBdInv d SS 10.50 +.1 -.4 +1.6/A SmCpFdmtlValIns d SB 27.61 -.2 -3.0 +7.3/C SmCpGrInv d SG 18.98 -.7 +2.2 +10.0/B SmrstEmMktsIns d EM 11.27 -.3 +.3 +6.1/EBrown Cap MgmtSmCoInv b SG 93.87 +1.6 +5.2 +15.1/ABruceBruce MA 507.45 +.2 -3.4 +4.2/DBuffaloDiscv MG 24.21 -2.2 ... +9.4/B EmergOpps SG 15.82 +.8 +1.3 +8.1/C FlexInc AL 14.82 -1.4 -4.6 +4.9/D Gr LG 29.36 -3.8 +.8 +8.8/D HY HY 11.03 -.4 -.6 +3.7/C LgCp LG 28.70 -4.2 -1.1 +10.2/C MidCp MG 13.78 -1.6 +1.2 +4.4/E SmCp SG 14.76 +.1 +.7 +7.9/DCG Capital MarketsCorFI CI 7.94 +.4 -1.7 +1.3/C EmMktsEqInvms EM 16.31 -2.2 +.6 +11.5/A IntlEq FB 12.77 -1.5 -1.6 +5.5/B IntlFI IB 7.87 +1.2 +1.8 +2.9/C LgCpEq LG 19.15 -3.4 -1.4 +8.3/E MuniBdInvms ML 9.15 +.3 -1.6 +1.6/E SmMidCpEq SG 20.53 -.7 -1.2 +4.1/ECGMFoc LB 50.78 -8.5 -4.8 +7.0/E Mut AL 30.84 -4.9 -.6 +5.7/D Rlty MB 29.53 -5.2 -8.3 +6.2/CCMAdvsFI CS 11.21 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.68 +1.0 -.6 +9.7/A SmCpValInstl SB 18.90 -.5 -4.5 +9.1/A SmCpValInv SB 16.40 -.5 -4.5 +8.9/BCalamosCnvrtA m CV 17.91 -.6 +1.8 +4.9/D CnvrtC m CV 17.74 -.6 +1.6 +4.1/D CnvrtInstl CV 16.06 -.6 +1.8 +5.1/C EvolvingWldGrA m EM 15.50 -1.4 +1.6 +5.9/E EvolvingWldGrI EM 15.59 -1.4 +1.7 +6.2/D GlbGrIncA m IH 9.43 -2.5 -.3 +5.4/A GlbGrIncC m IH 8.38 -2.6 -.6 +4.6/B GlbGrIncI IH 9.70 -2.5 -.3 +5.7/A GrA m LG 32.66 -3.8 +.6 +7.2/E GrC m LG 20.79 -3.8 +.4 +6.4/E GrIncA m AL 31.81 -3.1 -.5 +7.9/A GrIncC m AL 31.99 -3.2 -.7 +7.1/A GrIncInstl AL 30.58 -3.1 -.5 +8.2/A GrInstl LG 42.79 -3.8 +.6 +7.5/E IntlGrA m FG 21.18 -1.9 -1.0 +7.3/B IntlGrInstl FG 21.67 -1.9 -1.0 +7.6/B MktNetrlIncA m NE 13.36 -.1 +1.1 +3.7/A MktNetrlIncC m NE 13.57 -.1 +.9 +2.9/A MktNetrlIncIns NE 13.20 -.1 +1.2 +3.9/ACaldwell & OrkinOrkinMktOpp d LO 20.24 -1.0 -1.7 -3.3/ECalvertBalA m MA 31.04 -2.3 -1.6 +4.3 BalC m MA 30.06 -2.4 -1.8 +3.5 BdA m CI 15.84 +.3 -1.3 +1.5 EqA m LG 43.49 -3.2 +1.4 +9.8 EqC m LG 25.56 -3.3 +1.2 +9.0 Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 -3.9 -2.1 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 193,652 -3.3 -1.9 +12.7/A NL Vanguard InsIdxIns LB 136,739 -3.9 -2.1 +13.0/A NL Vanguard TtlSMIdxInv LB 129,346 -3.3 -2.0 +12.6/B NL Vanguard TtInSIdxInv FB 123,909 -1.6 -1.4 +6.1/C NL Vanguard TtlSMIdxIns LB 118,387 -3.3 -1.9 +12.7/A NL Fidelity Contrafund LG 95,335 -5.2 +1.3 +14.7/B NL Vanguard TtInSIdxInsPlus FB 93,475 -1.6 -1.4 +6.2/C NL Vanguard InsIdxInsPlus LB 91,097 -3.9 -2.1 +13.0/A NL American Funds GrfAmrcA m LG 88,563 -3.6 +1.4 +14.5/B 5.75 Vanguard WlngtnAdmrl MA 86,626 -1.9 -2.7 +8.9/A NL Vanguard TtBMIdxAdmrl CI 82,909 +.4 -1.7 +1.7/C NL Fidelity 500IndexPrm LB 76,930 -3.9 -2.1 +13.0/A NL American Funds IncAmrcA m AL 75,987 -1.7 -2.7 +7.6/C 5.75 Dodge & Cox Stk LV 71,677 -4.5 -3.0 +13.1/A NL Vanguard TtInSIdxAdmrl FB 70,545 -1.6 -1.5 +6.2/C NL American Funds CptlIncBldrA m IH 70,149 -1.7 -3.4 +5.9/B 5.75 Dodge & Cox IntlStk FB 66,056 -3.5 -2.8 +7.1/A NL American Funds InvCAmrcA m LB 63,938 -4.3 -2.4 +12.4/B 5.75 American Funds AmrcnBalA m MA 63,549 -1.8 -2.0 +9.2/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrH b BM NL 39.06 +11.3 800-820-0888 Rydex IvNAS1002xStrC m BM 1.00 34.39 +11.2 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.93 +10.9 888-776-3637 Rydex IvDynSP500H b BM NL 46.31 +7.6 800-820-0888 Rydex IvDynSP500C m BM 1.00 40.52 +7.5 800-820-0888 ProFunds UltBearInv BM NL 27.00 +7.4 888-776-3637 Perritt MicroCpOppsInv d SB NL 29.97 +5.9 800-332-3133 Rydex IvNAS100StrInv BM NL 64.17 +5.6 800-820-0888 Rydex IvNAS100StrC m BM 1.00 53.37 +5.5 800-820-0888 ProFunds RlEsttUltSctInv LE NL 40.32 +5.4 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 8.29 +4.9 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.56 +4.9 800-927-4648 Fidelity Advisor UtilitiesA m SU 5.75 29.27 +4.8 877-208-0098 Fidelity Advisor UtilitiesI SU NL 29.86 +4.8 877-208-0098 PIMCO StkPlsShrtC m BM 1.00 7.94 +4.8 800-927-4648 PIMCO StkPlsShrtP BM NL 8.54 +4.8 800-927-4648 Fidelity Advisor UtilitiesC m SU 1.00 28.66 +4.7 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.33 +4.7 877-208-0098 Fidelity Select Utilities SU NL 80.39 +4.7 800-544-8544 JPMorgan RealtyIncomeL SR NL 12.31 +4.7 800-480-4111 By 4-Week Percent Return Copley Copley d LV NL 98.22 +11.1 877-881-2751 PRIMECAP Odyssey AgrsGr MG NL 48.90 +10.3 800-729-2307 ProFunds UltLtnAmrInv LE NL 42.85 +10.2 888-776-3637 ProFunds IntUltraSectInv LE NL 76.00 +10.1 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.42 +9.9 800-243-1574 Berkshire Foc d ST NL 23.52 +9.5 877-526-0707 Fidelity LatinAmerica LS NL 26.50 +8.3 800-544-6666 Oppenheimer GlbOppsY SW NL 75.08 +8.3 800-225-5677 Oppenheimer GlbOppsA m SW 5.75 74.18 +8.2 800-225-5677 Oppenheimer GlbOppsR b SW NL 71.35 +8.2 800-225-5677 Wells Fargo SpecizedTechA f ST 5.75 13.78 +8.2 800-222-8222 Fidelity Advisor LatinAmericaA m LS 5.75 26.59 +8.1 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 26.66 +8.1 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 26.93 +8.0 877-208-0098 Oppenheimer GlbOppsB m SW 5.00 65.39 +8.0 800-225-5677 Oppenheimer GlbOppsC m SW 1.00 65.49 +8.0 800-225-5677 Morgan Stanley InsInGrI LG NL 44.93 +7.9 800-548-7786 Transamerica CptlGrA m LG 5.50 25.29 +7.9 888-233-4339 Morgan Stanley InsInGrA m LG 5.25 42.87 +7.8 800-548-7786 Transamerica CptlGrB m LG 5.00 19.88 +7.6 888-233-4339 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 57

IncA m TW 16.15 ... -2.0 +2.2 IntlEqA m FV 17.29 -2.2 -1.7 +2.7 MdCpA m MB 31.19 -1.5 -1.0 +1.8 RspMuniIncA m MI 15.62 +.3 -1.3 +1.9 ShrtDurIncA m CS 15.89 +.1 -.4 +1.4 USLCCrRspnbIdxA m LB 21.93 -4.4 -1.3 +9.3CambiarGlblUltrFcsInv d WS 19.01 -2.4 -4.2 +1.7/E IntlEqInv d FB 27.84 -2.2 -2.0 +5.3/C OppInstl LV 22.78 -3.1 -4.1 +7.7/B OppInv LV 22.85 -3.1 -4.2 +7.5/C SmCpInstl d SB 19.24 +.8 -1.4 +1.8/E SmCpInv d SB 18.80 +.8 -1.5 +1.6/ECarillonClVtCptlApprA m LG 41.65 -4.7 -.8 +12.2/B ClVtCptlApprC m LG 30.34 -4.8 -1.0 +11.3/B EagleGrIncA m LV 20.36 -3.0 -3.2 +8.4/B EagleGrIncC m LV 19.47 -3.0 -3.4 +7.6/C EglMidCpGrA m MG 58.01 -1.7 +2.7 +10.6/A EglMidCpGrC m MG 46.53 -1.7 +2.5 +9.9/B EglMidCpStkA m MG 27.78 -2.3 -2.1 +7.0/D EglMidCpStkC m MG 20.13 -2.4 -2.3 +6.1/E EglSmCpGrA m SG 59.54 -1.4 -.1 +8.4/C EglSmCpGrC m SG 44.12 -1.4 -.3 +7.7/D ReamsCore+BdI CI 31.25 +.4 -1.3 +1.7/B ReamsCoreBdI CI 11.24 +.6 -1.2 +1.4/B ReamsUnconsBdI NT 11.70 ... -.6 +2.7/B ReamsUnconsBdY b NT 11.75 -.1 -.7 +2.4/C ScoutIntlI FB 21.13 -1.9 -1.6 +5.8/B ScoutMdCpI MB 18.61 -1.7 -2.1 +11.5/A ScoutSmCpI SG 27.37 +.6 -2.0 +12.2/ACausewayIntlValInstl d FV 16.55 -1.0 -4.4 +4.1/C IntlValInv d FV 16.43 -1.0 -4.5 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 6.27 -9.0 -12.1 -9.0/A BrkdMLPFocC m LP 5.80 -8.9 -12.3 -9.7/B BrkdMLPFocY LP 6.39 -9.0 -12.1 -8.7/AChamplainSmCoAdv b SG 20.06 +.4 +.8 +11.3/ACity National RochdaCorpBdServicing CS 10.23 ... -.9 +.8/C DivIncN b LV 37.53 -1.2 -6.2 +5.2/EClearBridgeAggresivGrA m LG 201.43 -2.8 -1.0 +3.5/E AggresivGrC m LG 161.49 -2.8 -1.1 +2.8/E AggresivGrI LG 222.23 -2.8 -.9 +3.8/E AggresivGrIS LG 224.57 -2.8 -.9 +3.9/E AllCpValA m LV 13.75 -3.4 -5.4 +7.2/C AllCpValC m LV 11.86 -3.5 -5.6 +6.5/D ApprecA m LB 22.82 -4.0 -3.3 +8.4/C ApprecC m LB 21.99 -4.1 -3.5 +7.6/D ApprecI LB 22.68 -3.9 -3.2 +8.7/C ApprecIS LB 22.74 -4.0 -3.2 +8.8/C CBIntlSmCpI FA 18.57 -3.0 -2.9 +8.0 DivStrat1 x LB 22.35 -3.4 -4.7 +8.4/C DivStratA x LB 22.34 -3.4 -4.7 +8.1/D DivStratC x LB 22.03 -3.4 -4.9 +7.3/D DivStratI x LB 22.92 -3.3 -4.7 +8.4/C IntlGrC m FG 40.62 -1.4 +1.3 +7.7/B IntlGrI FG 46.74 -1.3 +1.6 +8.8/A IntlValA m FV 11.53 -3.8 -2.5 +4.6/B IntlValIS FV 11.58 -3.7 -2.4 +5.1/B LgCpGrA m LG 40.68 -3.4 +.1 +12.3/A LgCpGrC m LG 32.78 -3.5 -.1 +11.5/B LgCpGrI LG 45.07 -3.4 +.2 +12.6/A LgCpValA x LV 31.73 -4.2 -4.2 +6.4/D LgCpValC x LV 30.82 -4.2 -4.3 +5.6/E LgCpValI x LV 31.66 -4.1 -4.1 +6.7/D MidCpA m MB 32.06 -2.2 -4.1 +4.8/D MidCpC m MB 25.65 -2.2 -4.2 +4.1/D MidCpI MB 35.57 -2.2 -4.0 +5.2/D MidCpIS MB 35.90 -2.2 -4.0 +5.3/D SmCpC m SB 37.69 -1.0 -2.1 +8.8/B SmCpGrA m SG 34.22 +.9 +4.3 +9.3/B SmCpGrI SG 36.47 +.9 +4.4 +9.7/B SmCpGrIS SG 36.82 +.9 +4.4 +9.8/B SmCpGrR b SG 33.40 +.8 +4.2 +9.0/C SmCpI SB 59.45 -.9 -1.9 +9.9/A SmCpValA m SV 18.60 -4.0 -6.5 +5.2 TactDivIncA x MV 15.62 -3.1 -5.9 -1.4/E TactDivIncC x MV 14.85 -3.1 -6.0 -2.1/E TactDivIncI x MV 15.73 -3.0 -5.9 -1.1/E ValTrustC m LB 76.29 -2.8 -4.6 +5.3/E ValTrustI LB 91.43 -2.7 -4.4 +6.3/EClermontCLSGrandIncN CA 11.23 -1.1 -1.1 +4.4/BClipperClipper LB 116.54 -4.9 -3.3 +11.3/ACohen & SteersDivVal,IncInstl LB 14.70 -3.2 -4.0 +7.6/D GlbInfras,IncI XO 18.27 +.2 -4.8 +3.4/B GlbRltys,IncA m GR 51.00 +2.1 -3.4 +2.9/B GlbRltys,IncI GR 51.23 +2.1 -3.4 +3.3/B InstlRltys SR 40.45 +3.4 -6.6 +2.3/B IntlRltyA m GR 11.97 +1.0 -.4 +4.3/A IntlRltyI GR 12.05 +1.0 -.3 +4.7/A PrfrdScInc,IncA m RR 13.75 -.7 -1.9 +5.1/B PrfrdScInc,IncC m RR 13.66 -.9 -2.1 +4.4/D PrfrdScInc,IncI RR 13.78 -.7 -1.9 +5.4/B RlEsttSecIncA m SR 13.82 +3.5 -6.7 +3.4/A RlEsttSecIncC m SR 12.52 +3.5 -6.8 +2.8/A RlEsttSecIncIns SR 14.56 +3.6 -6.6 +3.8/A Rltys SR 60.14 +3.4 -6.7 +1.9/BColorado BondSharesATxEx f SI 9.06 +.6 +1.2 +4.5ColumbiaAMTFrCAIMBIns MF 10.27 +.2 -.9 +1.9/B AMTFrCTIMBIns SI 10.33 +.1 -.9 +1.0/D AMTFrIMBA m MI 10.30 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.31 +.1 -1.2 +1.7/B AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.2 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 10.00 +.2 -1.1 +1.5/B AcornA m MG 13.19 -.2 +2.1 +10.2/B AcornC m MG 6.71 -.1 +2.0 +9.4/B AcornIns MG 15.72 -.1 +2.1 +10.5/A AcornIntSelIns FG 29.04 -1.2 -.7 +9.9/A AcornIntlA m FR 46.92 -.3 +.9 +7.0/E AcornIntlC m FR 44.88 -.4 +.7 +6.2/E AcornIntlIns FR 47.00 -.3 +.9 +7.3/E AcornSelA m MG 14.28 -.3 -2.3 +10.5/A AcornSelIns MG 16.17 -.3 -2.2 +10.8/A AcornUSAIns SG 15.57 +.3 +2.4 +9.3/B BalA m MA 40.03 -2.8 -3.1 +5.7/B BalIns MA 39.95 -2.8 -3.0 +6.0/B BdIns CI 8.34 +.3 -1.7 +1.6/B ContrCoreA m LB 24.67 -4.6 -4.0 +8.8/C ContrCoreIns LB 24.85 -4.5 -3.9 +9.1/B ContrCoreV f LB 24.44 -4.5 -3.9 +8.8/C ContrEurpA m ES 7.24 -.8 -1.1 +3.6/D ConvrtSecsA m CV 20.12 -1.0 +1.5 +6.2/B ConvrtSecsIns CV 20.15 -.9 +1.6 +6.5/A CorpIncA m TW 9.96 -.3 -2.7 +1.8/D CorpIncIns TW 9.96 -.3 -2.6 +2.1/C CptAllcAgrA m AL 13.21 -2.7 -1.6 +7.7/A CptAllcAgrC m AL 12.88 -2.7 -1.8 +6.9/B CptAllcCnsA m XY 10.11 -.5 -1.5 +2.6/C CptAllcMdAgA m MA 12.75 -2.1 -1.6 +6.6/A CptAllcMdAgC m MA 12.78 -2.2 -1.8 +5.8/B CptAllcMdAgIns MA 12.72 -2.1 -1.6 +6.8/A CptAllcMdCnsA m CA 10.96 -1.0 -1.6 +3.8/C CptAllcModA m CA 11.43 -1.6 -1.7 +5.4/A CptAllcModC m CA 11.35 -1.6 -1.8 +4.6/B DiscpCoreA m LB 11.75 -3.5 -1.6 +9.4/B DiscpSmCoreV f SB 6.78 -.1 -2.6 +3.3/E DivIncA m LV 21.24 -3.4 -3.2 +10.1/A DivIncC m LV 20.59 -3.4 -3.4 +9.2/A DivIncIns LV 21.25 -3.3 -3.2 +10.3/A DivIncV f LV 21.25 -3.4 -3.2 +10.1/A DivOppA m LV 9.31 -2.4 -3.2 +7.2/C DivOppC m LV 9.11 -2.4 -3.5 +6.4/D EmMktsIns EM 13.79 -2.1 -.1 +10.7/A FltRtA m BL 9.14 +.1 +1.6 +4.1/B GlEngNatResA m SN 18.55 -1.7 -6.2 +2.1/C GlEngNatResI SN 18.78 -1.7 -6.2 +2.3/B GlbDivOppA m WS 18.46 -3.2 -4.5 +4.0/E GlbDivOppIns WS 18.52 -3.1 -4.4 +4.2/E GlbEqValA m WS 13.79 -2.7 -2.8 +5.8/D GlbOppsA m IH 13.73 -1.2 +.1 +6.5/A GlbStratEqA m WS 15.18 -2.4 -1.2 +8.3/B GlbStratEqC m WS 12.98 -2.4 -1.3 +7.5/B GlbTechGrA m ST 31.58 -3.3 +4.5 +21.3/A GlbTechGrC m ST 28.42 -3.4 +4.3 +20.4/B GlbTechGrIns ST 32.80 -3.3 +4.6 +21.7/A GrtrChinaA m CH 51.85 -2.7 +1.4 +12.8/B HYBdA m HY 2.87 -.7 -2.0 +3.6/D HYBdC m HY 2.85 -.8 -2.2 +2.8/E HYMuniA m HM 10.53 +.8 ... +3.4/C HYMuniIns HM 10.53 +.7 +.1 +3.6/C IncBuilderA m XY 11.77 -.4 -1.1 +4.3/A IncOppsA m HY 9.62 -.9 -2.1 +3.4/D LgCpEnhCoreA b LB 24.22 -3.6 -1.9 +9.7/B LgCpEnhCoreIns LB 24.17 -3.6 -1.8 +9.9/A LgCpGrA m LG 40.05 -3.6 +.9 +9.8/D LgCpGrC m LG 33.60 -3.7 +.7 +9.0/D LgCpGrIIIA m LG 17.66 -3.7 +.7 +9.0/D LgCpGrIIIC m LG 12.66 -3.7 +.6 +8.2/E LgCpGrIIIIns LG 18.99 -3.6 +.8 +9.2/D LgCpGrIns LG 41.56 -3.6 +.9 +10.1/C LgCpGrV f LG 39.69 -3.6 +.9 +9.8/D LgCpIdxA b LB 48.45 -3.9 -2.2 +9.9/A LgCpIdxIns LB 48.71 -3.9 -2.2 +10.2/A LgCpValA m LV 13.89 -3.2 -4.3 +8.1/B LgCpValC m LV 13.87 -3.2 -4.4 +7.3/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.4/B MNTxExmptA m SM 5.39 +.4 -1.1 +2.2/B MidCapGrA m MG 25.35 -1.4 -.4 +7.1/D MidCapGrIns MG 27.06 -1.3 -.3 +7.4/D MidCapIdxA b MB 16.17 -.5 -2.3 +8.3/A MidCapIdxIns MB 16.11 -.4 -2.2 +8.6/A MidCapValA m MV 13.10 -1.2 -4.0 +5.3/D MidCapValC m MV 12.15 -1.1 -4.2 +4.5/E MidCapValIns MV 13.14 -1.1 -3.9 +5.6/D Pac/AsIns DP 11.41 -2.6 -1.3 +10.3/B RlEstateEqA m SR 13.00 +3.6 -6.8 +1.2/C RlEstateEqIns SR 13.03 +3.6 -6.7 +1.5/B S/MCpValA m SV 9.87 -1.1 -2.7 +5.2/D STBdA m CS 9.88 +.1 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.29 ... +.1 +.4/D STMuniBdIns MS 10.29 ... +.2 +.7/C SelGlbEqA m WS 13.06 -1.4 +1.3 +9.8/A SelIntlEqA m FG 14.70 -.7 -1.1 +3.7/E SelIntlEqIns FG 15.04 -.7 -1.1 +4.0/E SelLgCpEqA m LB 14.24 -3.9 -2.5 +10.7/A SelLgCpEqIns LB 14.14 -3.9 -2.4 +11.0/A SelLgCpGrA m LG 16.62 -3.7 +3.6 +8.9/D SelLgCpGrIns LG 17.13 -3.7 +3.6 +9.2/D SelLgCpValA m LV 24.92 -3.4 -5.0 +9.4/A SelLgCpValC m LV 22.84 -3.4 -5.2 +8.6/B SelSmlrCpValA m SB 18.00 +.2 -.3 +4.7/E SlgCmsInfoA m ST 73.19 -2.9 +3.4 +18.7/C SlgCmsInfoC m ST 50.56 -3.0 +3.2 +17.8/C SlgGlbTechA m ST 40.81 -2.6 +3.8 +19.3/B SlgGlbTechC m ST 31.57 -2.7 +3.6 +18.4/C SmCpGrIA m SG 18.40 -.4 +1.0 +12.3/A SmCpGrIIns SG 19.53 -.4 +1.1 +12.6/A SmCpIdxA b SB 24.57 +1.0 -.6 +10.2/A SmCpIdxIns SB 24.72 +1.0 -.5 +10.4/A SmCpValIA m SV 39.66 -.5 -5.1 +9.6/A SmCpValIIA m SV 16.99 -.7 -4.1 +7.3/C SmCpValIIIns SV 17.25 -.7 -4.1 +7.6/B SmCpValIIns SV 44.06 -.5 -5.1 +9.8/A StratIncA m NT 5.95 -.2 -.4 +3.8/A StratIncC m NT 5.95 -.3 -.7 +3.0/B StratIncIns NT 5.85 -.2 -.5 +4.1/A StratMuniIncA m ML 3.99 +.5 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.3 -1.1 +2.3/C StrtCAMuIncInst MC 7.55 +.3 -1.1 +2.6/B StrtNYMuIncA m MY 7.31 +.2 -1.1 +2.2/B ThermostatA m XY 14.56 +.1 -.5 +2.6/C ThermostatC m XY 14.64 +.1 -.7 +1.9/D ThermostatIns XY 14.36 +.1 -.5 +2.9/C TtlRetBdA m CI 8.87 +.3 -1.4 +1.7/B TtlRetBdIns CI 8.88 +.4 -1.2 +1.9/A TxExmptA m ML 13.39 +.4 -1.0 +2.2/C TxExmptC m ML 13.38 +.3 -1.2 +1.6/E TxExmptIns ML 13.39 +.4 -.9 +2.4/B USGovtMortgA m CI 5.32 +.2 -1.1 +1.3/C USTrsIdxIns GI 10.83 +.7 -1.5 +.2/CCommerceBd CI 19.56 +.2 -1.5 +1.8/A Gr LG 32.31 -3.8 -.8 +12.3 KansasTFIntrmBd SI 19.05 +.2 -1.1 +1.3/B MidCpGr MG 39.25 -.8 -.6 +10.2/B MssrTFIntrmBd SI 19.16 +.3 -1.2 +1.6/A NtnlTFIntrmBd MI 19.23 +.3 -1.4 +1.7/B ShrtTrmGovt GS 16.89 +.3 -.4 +.3/B Val LV 29.71 -3.3 -5.0 +8.5/BCommunity ReinvestQlfdInvm b GI 10.38 +.3 -1.2 +.6/BConvergenceCorPlusInstl LB 18.47 -4.4 -1.4 +9.0/C OppsInstl SB 11.74 +.1 -3.1 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.77 -1.7 -.1 +3.8/ECopleyCopley d LV 98.22 +.3 +11.1 +12.6/ACredit SuisseCmdtyRetStratA m BB 4.84 -1.4 -1.4 -4.1/D CmdtyRetStratI BB 4.95 -1.4 -1.4 -3.8/D FltngRtHiIncA m BL 6.88 +.2 +.8 +4.3/A FltngRtHiIncC m BL 6.90 ... +.6 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.51 ... -2.0 +8.2/BCullenHiDivEqInstl x LV 17.57 -1.8 -3.9 +8.6/B HiDivEqRetail x LV 17.56 -1.9 -4.0 +8.3/BCutlerEq LV 19.49 -4.1 -5.6 +8.1/BDFAAsiaPacSmCoIns PJ 23.58 -2.0 -1.2 +8.8/C CAInTmMnBdIns x MF 10.40 ... -.4 +1.1/D CASTMnBdIns x SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.05 -3.1 -2.2 +7.3 CSTGEUSSclCrEq2 MB 17.19 -3.7 -2.2 +9.8 CntnntlSmCIns ES 28.83 -2.3 +.8 +14.3 EMktCorEqI EM 23.41 -2.5 +.8 +9.4 EMktSCInstl EM 23.91 -1.8 +.2 +10.4/B EmMktsII EM 29.31 -1.7 +.6 +9.1/C EmMktsInstl EM 30.65 -1.7 +.6 +8.9/C EmMktsSocialCor EM 14.99 -1.8 +.5 +9.6/B EmMktsValInstl EM 31.68 -3.5 +1.5 +10.2 EnhUSLgCoInstl LB 12.61 -4.9 -2.6 +10.2 FvYrGlbFIIns IB 10.82 +.3 -.5 +1.2 GlbAllc2575Ins x XY 13.36 -.4 -.9 +3.0/B GlbAllc6040Ins MA 17.83 -1.9 -1.4 +5.8 GlbEqInstl WS 22.78 -3.4 -2.0 +8.7 GlbRlEsttSec GR 10.25 +1.0 -6.4 +1.7 InProtSecIns IP 11.59 +.8 -1.4 +1.2/B IntlCorEqIns FB 14.23 -3.0 -2.1 +7.7 IntlLgCpGr FG 12.96 -2.3 -1.7 +5.4 IntlRlEsttScIns GR 5.12 +1.0 -1.5 +2.6/B IntlSclCrEqInst FV 13.72 -2.9 -1.9 +8.1 IntlSmCoInstl FQ 21.04 -2.2 -1.1 +11.3 IntlSmCpGr FR 15.93 -2.0 +.1 +12.6 IntlSmCpValIns FA 22.32 -3.0 -2.8 +9.7 IntlSstnbtyCor1 FB 10.86 -2.8 -1.7 +6.7 IntlValIII FV 16.91 -3.8 -2.6 +5.9 IntlValInstl FV 19.95 -3.8 -2.6 +5.7 IntlVctrEqIns FA 13.31 -2.9 -1.9 +8.7 ItmGovtFIIns GI 12.15 +.9 -1.5 +.6 ItmTExtnddQlIns TW 10.44 +.2 -2.8 +1.7 ItmTMnBdIns x MI 10.01 +.1 -.6 +1.0/E JapaneseSmCoIns JS 28.92 -3.0 -.8 +15.6 LgCpIntlInstl FB 23.37 -3.1 -2.3 +5.1 OneYearFIInstl x UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.10 +1.6 -9.1 +1.1 STGovtInstl GS 10.47 +.3 -.5 +.4 STMuniBdInstl x MS 10.12 -.1 +.2 +.7/B ShTrmExQtyI CS 10.70 +.1 -.6 +1.2 SlvLyHdgGlEqIns WS 16.25 -3.6 -2.4 +8.2 SlvlyHdgGlFIIns IB 9.49 +.2 -.1 +1.1 TAUSCorEq2Instl MB 17.74 -3.7 -2.1 +9.1 TAWexUSCrEqIns FB 11.72 -2.7 -1.3 +8.2 TMdIntlVal FV 16.43 -3.7 -2.6 +5.6 TMdUSEq LB 28.58 -4.4 -1.5 +10.2 TMdUSMktwdVl LV 29.82 -4.6 -3.6 +8.7 TMdUSMktwdVlII LV 27.79 -4.6 -3.5 +8.9 TMdUSSmCp SB 42.94 -1.9 -2.6 +8.3 TMdUSTrgtedVal SV 36.35 -2.3 -3.1 +7.7 TwYrGlbFIIns IB 9.88 +.1 ... +.6 TwoYrFIInstl CS 9.93 +.1 ... +.6 TwoYrGovtInstl GS 9.78 +.2 +.1 +.3 USCorEq1Instl LB 22.40 -3.8 -1.7 +9.8 USCorEqIIInstl MB 21.09 -3.7 -2.2 +9.0 USLgCo LB 20.33 -4.6 -1.8 +10.5 USLgCpGrInstl LG 19.17 -4.2 ... +11.1 USLgCpValII LV 18.07 -4.7 -3.5 +10.1 USLgCpValIII LV 26.07 -4.7 -3.5 +10.1 USLgCpValInstl LV 37.75 -4.8 -3.5 +10.0 USMicroCpInstl x SB 21.65 +.7 -1.6 +9.1/A USSmCpGrInstl SG 18.21 -1.9 -2.5 +7.6 USSmCpInstl SB 34.98 -1.9 -2.7 +8.0 USSmCpValInstl SV 36.58 -2.1 -3.5 +6.4 USSocialCorEq2 x MB 15.66 -2.8 -2.5 +9.1/A USSstnbtyCor1 LB 20.84 -4.1 -1.3 +9.9 USTrgtedValIns SV 24.00 -2.4 -3.6 +7.1 USTrgtedValR1 SV 23.99 -2.4 -3.6 +7.0 USVectorEqInstl MV 18.67 -2.9 -2.6 +8.2 WlexUSGovFIIns IB 10.26 +1.5 -.1 +2.1 WlexUSTrgVlIns FA 14.96 -2.9 -1.9 +10.3 WlexUSVlPrtIns FV 12.76 -3.6 -1.7 +7.2DFDentPremGrInv MG 30.15 -2.0 +3.9 +12.5/ADavenportCor LG 22.62 -2.8 -2.4 +7.8/E EqOpps MG 17.49 -1.4 -3.2 +3.9/E ValInc LV 16.66 -2.5 -4.7 +7.5/CDavisApprecIncA m AL 38.76 -4.0 -2.6 +3.4/E ApprecIncY AL 38.97 -4.0 -2.5 +3.6/E FinclA m SF 51.06 -4.2 -1.7 +11.4/C FinclC m SF 42.47 -4.3 -1.8 +10.5/C NYVentureA m LB 32.98 -5.0 -3.7 +10.3/A NYVentureC m LB 29.89 -5.1 -3.9 +9.4/B NYVentureY LB 33.71 -5.0 -3.7 +10.5/A OppA m LG 35.58 -4.2 -3.9 +11.9/B OppC m LG 29.13 -4.3 -4.1 +11.1/B RlEsttA m SR 37.35 +3.6 -5.9 +2.9/ADelaware InvCorpBdA m TW 5.67 -.4 -3.1 +1.6/E CorpBdInstl TW 5.67 -.4 -3.0 +1.8/D DiversIncA m CI 8.56 ... -1.1 +1.6/B EmMktsA m EM 19.71 -4.0 -2.3 +13.8/A ExtnddDrBdA m TW 6.41 +.1 -4.8 +1.8/D ExtnddDrBdInstl TW 6.40 +.2 -4.7 +2.1/C HYOppsA m HY 3.73 -.9 -1.9 +2.7/E IntlValEqA m FV 15.10 -2.1 -3.4 +5.1/B IntlValEqInstl FV 15.16 -2.1 -3.3 +5.4/B LtdTrmDvrsIncA m CS 8.35 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.66 +.4 -1.1 +2.3/A NtnlHYMnBdA m HM 10.94 +.6 -.6 +4.1/B REITA m SR 10.37 +3.7 -8.4 -1.1/E SelGrA m LG 37.85 -3.9 +.2 +5.1/E SelGrInstl LG 41.22 -3.8 +.3 +5.3/E SmCpValA m SV 63.25 -.8 -4.1 +8.9/A SmCpValC m SV 52.42 -.9 -4.2 +8.1/B SmidCpGrA m SG 22.46 -3.0 +2.5 +10.4/B TFArizonaA m SL 11.25 +.3 -.9 +2.2/A TFColoradoA m SL 11.08 +.4 -.9 +2.5/A TFIdahoA m SL 11.21 +.1 -1.1 +1.8/B TFMnnstA m SM 12.18 +.3 -1.1 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.2 +1.6/C TFPnsylvnA m MP 7.96 +.4 -.9 +2.4/B TFUSAA m ML 11.44 +.4 -1.1 +2.3/B TFUSAIntermA m MI 11.75 +.2 -1.1 +1.6/C USGrA m LG 23.71 -4.0 +.1 +7.3/E USGrInstl LG 25.85 -3.9 +.1 +7.6/E ValInstl LV 20.90 -2.6 -2.2 +7.9/B WlthBldrA m MA 14.10 -1.3 -3.6 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.2 -1.4 +1.7/E CATxFrIncS MC 7.39 +.2 -1.4 +1.9/D CROCIEqDivA m LV 56.21 -1.8 -1.8 +9.2/A CROCIEqDivC m LV 56.07 -1.9 -2.0 +8.3/B CROCIIntlA m FB 48.13 -2.2 -1.9 +1.5 CROCIIntlC m FB 47.81 -2.3 -2.1 +.7 CROCIIntlS FB 48.33 -2.2 -1.9 +1.7 CmnctnsA m SC 25.64 -1.3 -4.5 +4.4/B CorEqA m LB 26.70 -3.7 -2.1 +9.8/B CorEqS LB 26.97 -3.7 -2.0 +10.1/A CptlGrA m LG 76.62 -3.9 -.5 +10.0/C CptlGrS LG 77.38 -3.8 -.5 +10.3/C EAFEEqIdxInstl FB 6.44 -1.6 -1.7 +4.9/C EmMktFixIncS EB 9.27 -.4 -2.2 +2.9/E EmMktsEqS EM 20.72 -2.7 +.4 +9.7/B Eq500IdxInstl LB 215.30 -3.9 -2.2 +10.1/A Eq500IdxS LB 212.44 -3.9 -2.2 +10.1/A GNMAS GI 13.42 +.5 -.9 +.7/A GlbHiIncInstl HY 6.69 -.8 -1.3 +4.9/A GlbIncBldrA m IH 9.19 -2.3 -3.2 +5.2/B GlbSmCpA m SW 36.04 -1.5 -2.6 +4.1/E GlbSmCpS SW 38.13 -1.4 -2.6 +4.4/E HiCoGlBdS IB 9.15 +.6 -1.0 +2.4/C HiIncA m HY 4.64 -.8 -1.3 +4.2/C HiIncC m HY 4.64 -.9 -1.7 +3.3/D HlthWllnssS SH 37.16 -2.3 -1.1 +1.0/C IntlGrS FG 34.04 -2.3 -3.1 +4.9/E IntrmTxAmtFrS MI 11.59 +.1 -1.0 +1.3/D LgCpFocGrS LG 44.54 -3.3 -.9 +10.1/C LtnAmrcEqS LS 26.14 -4.5 +1.2 +10.5/B MATxFrS MT 14.07 +.3 -1.4 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.6 +1.8/D MgdMuniBdS ML 8.98 +.2 -1.5 +2.0/D MltAstGlbAllcS IH 15.79 -1.6 -2.2 +2.7/D MltsecIncA m MU 4.53 -.8 -1.5 +2.0/D NYTxFrIncA m MN 10.45 +.1 -1.6 +1.8/B NYTxFrIncS MN 10.45 +.2 -1.4 +2.0/B RlEsttSecA m SR 19.07 +4.3 -6.1 +1.8/B SP500IdxS LB 29.80 -3.9 -2.2 +10.0/A SciandTechA m ST 22.18 -4.9 +3.5 +15.1/D ShrtDurS CS 8.59 ... -.3 +1.4/B SmCpCorS SB 30.14 +.5 -3.1 +8.4/B StratHYTxFrA m HM 12.03 +.3 -1.3 +2.6/E StratHYTxFrS HM 12.04 +.3 -1.3 +2.9/D TotRetBdA m CI 10.53 -.3 -1.9 +1.5/B TotRetBdS CI 10.54 -.2 -1.7 +1.8/A WldDivS WS 29.94 -.7 -1.9 +3.3/EDiamond HillAllCpSelI LB 15.73 -3.0 -2.4 +6.6/E CorpCrdtA x HY 11.19 -.3 +.2 +5.9/A CorpCrdtI x HY 11.15 -.4 +.2 +6.2/A LgCpA m LV 25.15 -4.1 -4.9 +9.0/A LgCpC m LV 23.79 -4.1 -5.1 +8.2/B LgCpI LV 25.32 -4.1 -4.9 +9.3/A LgCpY LV 25.35 -4.0 -4.8 +9.5/A LngShrtA m LO 25.02 -3.2 -2.9 +3.9/C LngShrtC m LO 22.34 -3.3 -3.0 +3.1/C LngShrtI LO 25.65 -3.2 -2.8 +4.2/B SmCpA m SV 35.08 -.1 -1.5 +5.5/D SmCpI SV 35.62 -.1 -1.5 +5.8/D SmCpY SV 35.65 -.1 -1.4 +5.9/D SmMidCpI MV 22.03 -.5 -1.9 +7.4/BDodge & CoxBal MA 102.87 -2.9 -2.3 +7.8/A GlbStk WS 13.37 -4.1 -3.5 +7.6/B Inc CI 13.49 ... -1.0 +2.4/A IntlStk FB 45.02 -3.5 -2.8 +3.4/E Stk LV 194.65 -4.5 -3.0 +10.6/ADominionImpactBdInv m CI 11.01 +.4 -1.6 +1.4/B ImpactEqInstl d LB 23.06 -3.1 -1.9 +5.3/E ImpactEqInv m LB 23.06 -3.1 -2.1 +3.3/E ImpactIntlEqInv m FV 8.82 -2.1 -1.2 +6.5/ADoubleLineCorFII CI 10.82 +.5 -.9 +2.2 CorFIN b CI 10.81 +.5 -.9 +1.9 EmMktsFII EB 10.44 -.4 -1.7 +5.3 EmMktsFIN b EB 10.44 -.4 -1.9 +5.0 FltngRtI d BL 9.97 +.3 +1.2 +3.1/D FltngRtN m BL 9.98 +.3 +1.0 +2.8/E LowDurBdI CS 9.99 +.2 ... +2.0 LowDurBdN b CS 9.98 +.1 ... +1.7 MltAsstGrA m TV 9.37 -1.9 -2.1 +4.9 MltAsstGrI d TV 9.41 -1.9 -2.1 +5.2 TtlRetBdI CI 10.51 +.7 -.5 +2.0 TtlRetBdN b CI 10.50 +.7 -.6 +1.8DreyfusAMTFMnBdA f MI 13.80 +.1 -1.5 +2.0/B AMTFMnBdZ MI 13.81 +.2 -1.3 +2.2/A ActvMidCpA f MB 59.67 -2.1 -3.0 +6.0/C ActvMidCpI MB 59.82 -2.1 -2.9 +6.3/C Apprec,IncInv LB 34.91 -4.0 -3.2 +8.7/C BalOppA f MA 22.31 -2.7 -2.2 +5.5/B BdMktIdxInv b CI 10.08 +.4 -1.7 +.7/D BstnCoSmCpValI SB 21.90 +.6 -2.1 +8.5/B BstnCoSmMdCpGrI MG 20.80 -.5 +5.6 +11.2/A CAAMTFMnBdA f MF 14.75 +.2 -1.2 +2.0/B CAAMTFMnBdZ MF 14.75 +.3 -1.2 +2.2/B ConnecticutA f SI 11.41 +.1 -1.6 +1.1/C CorEqA m LB 17.24 -4.2 -3.4 +8.4/C DiscpStk b LB 35.79 -4.1 -2.1 +9.7/B DynTtlRetA f AM 15.13 -1.8 -4.2 -.9/D DynTtlRetC m AM 14.07 -1.7 -4.4 -1.6/E DynTtlRetI AM 15.54 -1.8 -4.2 -.6/D EmMktsA m EM 11.03 -2.4 -1.7 +8.2/C GrandInc LG 20.78 -4.4 -2.0 +8.6/E HYA m HY 6.14 -.7 -1.2 +3.7/C HYI HY 6.14 -.8 -1.2 +3.9/C InCorpd LG 11.31 -4.2 -2.1 +8.2/E InsSP500StkIdxI LB 52.34 -3.9 -2.1 +10.2/A IntlBdA f IB 16.46 +.8 +4.0 +3.2/B IntlStkI FG 18.43 -.2 -1.4 +7.6/B IntlStkIdxInv FB 17.59 -1.8 -1.9 +4.5/D IntrmMnBd MI 13.35 ... -1.4 +1.7/C IntrmTrmIncA f CI 13.07 +.1 -1.6 +.5/E IntrmTrmIncI CI 13.07 +.2 -1.6 +.8/D MassachusettsZ MT 11.33 +.3 -1.6 +1.5/B MidCpIdxInvs MB 36.37 -.5 -2.2 +8.3/A MnBd MI 11.53 +.1 -1.4 +2.2/A MnBdOppA f MI 12.67 +.3 -1.3 +2.1/B MnBdOppZ MI 12.67 +.2 -1.3 +2.1/B NJMnBd,IncA f MJ 12.71 +.3 -1.0 +2.4/C NYAMTFMnBdA f MN 14.59 +.1 -1.6 +1.9/B NYTxExBd MN 14.55 +.1 -1.4 +2.1/B NatrlResA f SN 30.72 -3.1 -4.1 +2.8/B OppcMidCpValA f MB 32.42 -2.7 -3.0 +5.6/C OppcSmCpInv SG 35.80 -.8 -2.5 +10.5/A PennsylvaniaA f MP 15.92 +.3 -1.3 +2.5/A RsrchGr,IncZ LG 15.41 -4.7 -.3 +9.2/D SP500Idx LB 52.84 -3.9 -2.2 +9.9/B ShrtIntermMnBdD b MS 12.78 -.1 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 31.34 +1.0 -.5 +10.1/A StandishGlbFII IB 21.49 +.6 +.5 +1.5/E StratValA f LV 38.57 -4.0 -3.8 +8.1/B StratValI LV 38.66 -4.0 -3.7 +8.4/B StructMidCpA f MB 30.07 -1.7 -4.3 +6.3/C StructMidCpI MB 30.72 -1.7 -4.2 +6.6/C SustUSEqZ LB 11.14 -2.8 -1.7 +6.0/E T/STtlRetBdI MI 22.57 +.1 -1.2 +1.7/B TechGrA f ST 51.07 -5.6 +4.2 +16.9/C TxMgdGrA m LB 28.30 -4.3 -3.6 +7.8/D USMortgZ b GI 14.56 +.3 -1.2 +.3/C UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 51.36 -3.2 -4.0 +8.1/BDriehausActvInc XS 9.80 -.7 +.8 +1.5/D EmMktsGrInv d EM 39.79 -1.8 +.4 +10.0/B sEvnDrv AM 10.78 -1.4 -.1 +1.8/ADupreeMtKntckyTFInc SI 7.61 +.4 -1.2 +1.6/A MtKntckyTFSM SS 5.21 -.1 -.9 +.6/B MtNrthCrlnTFInc SI 11.35 +.2 -1.5 +1.7/A MtTnnssTFInc SI 11.25 +.4 -1.3 +1.5/BEPEmMktsSmCoA m EM 13.83 +.6 -1.0 +6.4/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 -.7 +2.3/B AmtFreeMuniIncI ML 9.76 +.3 -.8 +2.6/B AtlntCptSMIDCA m MG 30.40 -.7 -.3 +12.7/A AtlntCptSMIDCI MG 33.52 -.7 -.3 +13.0/A BalA m MA 8.89 -2.1 -2.1 +5.2/C BalC m MA 8.93 -2.1 -2.1 +4.4/D CAMnOpA m MF 10.22 +.5 -1.0 +2.6/A CnctctMnIncA m SL 9.93 ... -1.0 +1.7/B DivBldrA m LB 14.04 -3.5 -3.1 +8.1/D DivBldrC m LB 14.11 -3.6 -3.2 +7.3/D DivBldrI LB 14.03 -3.5 -2.9 +8.4/C FltngRtA m BL 9.35 +.3 +1.4 +4.2/B FltngRtAdv b BL 9.04 +.3 +1.5 +4.1/B FltngRtAdvtgA m BL 10.95 +.2 +1.6 +4.8/A FltngRtAdvtgAdv b BL 10.95 +.3 +1.7 +4.9/A FltngRtAdvtgC m BL 10.93 +.2 +1.5 +4.3/A FltngRtC m BL 9.03 +.2 +1.3 +3.4/D FltngRtHiIncA m BL 9.43 +.2 +1.1 +4.2/B FltngRtHiIncAdv b BL 8.87 +.2 +1.1 +4.2/B FltngRtHiIncC m BL 8.85 +.1 +.9 +3.5/C FltngRtHiIncI BL 8.87 +.2 +1.1 +4.5/A FltngRtInstl BL 9.05 +.4 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 8.96 -1.0 -1.4 +5.4/A GlbIncBldrC m IH 8.87 -1.1 -1.6 +4.7/B GlbMcrAbRtA x NT 9.08 -.2 +.2 +2.9/B GlbMcrAbRtI x NT 9.06 -.2 +.3 +3.2/B GovtOppsA m GS 6.18 +.1 -.3 +.4/A GovtOppsC m GS 6.17 ... -.5 -.3/E GrA m LG 26.94 -4.6 +1.1 +10.0/C GreaterChinaGrA m CH 25.47 -2.6 +.5 +11.6/C GreaterIndiaA m EI 34.28 -1.4 -6.9 +7.4/B HYMuniIncA m HM 8.83 +.5 -1.0 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.2 +3.0/D HiIncOppsA m HY 4.43 -.5 -1.0 +4.5/B HiIncOppsC m HY 4.43 -.5 -1.1 +3.8/C IncofBostonA m HY 5.62 -.6 -1.0 +4.2/B IncofBostonC m HY 5.62 -.7 -1.3 +3.4/D IncofBostonI HY 5.62 -.6 -.9 +4.5/B LgCpValA m LV 18.80 -2.2 -3.4 +6.0/D LgCpValC m LV 18.81 -2.3 -3.6 +5.2/E LgCpValI LV 18.87 -2.2 -3.3 +6.3/D LgCpValR b LV 18.74 -2.3 -3.5 +5.7/E MAMnIncA m MT 8.70 +.6 -1.4 +1.7/B MnstMnIncA m SM 9.25 +.4 -1.6 +1.5/D NYMuniIncA m MY 9.90 +.2 -1.4 +2.3/B NYMuniIncC m MY 9.90 +.2 -1.6 +1.5/D NrthCrlnMnIncA m SL 8.82 +.1 -1.1 +1.6/B NtnlLtdMtMnIncA m MI 9.73 ... -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.1 -.8 +.6/E NtnlMnIncA m ML 9.70 +.3 -.7 +3.0/A NtnlMnIncC m ML 9.70 +.2 -.8 +2.3/C NtnlMnIncI ML 9.70 +.3 -.6 +3.3/A NwJrsyMnIncA m MJ 9.04 +.4 -.8 +2.5/B OhioMuniIncA m MO 8.78 +.4 -1.6 +2.0/B OregonMuniIncA m SL 8.43 +.4 -.2 +2.1/A PnsylvnMnIncA m MP 8.50 +.3 -.5 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.7 +1.4/A ShrtDrStratIncA x NT 7.44 -.1 +.8 +2.9/B ShrtDrStratIncC x NT 7.01 -.3 +.6 +2.1/C SthCrlnMnIncA m SL 9.03 +.2 -.6 +1.9/B TABSShTrmMnBdA m MS 10.25 ... -1.0 +.5/D TABSShTrmMnBdI MS 10.25 ... -.9 +.7/B TxMgdEqAstAlcA m XM 19.83 -3.1 -1.6 +7.7/B TxMgdEqAstAlcC m XM 18.44 -3.0 -1.7 +6.9/C TxMgdGlbDivIncA m WS 12.44 -1.5 -2.0 +5.9/D TxMgdGlbDivIncC m WS 12.41 -1.6 -2.2 +5.1/D TxMgdGr10 LB 1119.61 -4.9 -2.0 +10.0/A TxMgdGr11A m LB 50.22 -4.9 -2.1 +9.7/B TxMgdGr11C m LB 45.05 -4.9 -2.3 +8.8/C TxMgdGr12A m LB 22.57 -4.9 -2.1 +9.5/B TxMgdGr12C m LB 21.93 -5.0 -2.4 +8.6/C TxMgdMltCpGrA m LG 27.67 -4.1 +2.9 +10.3/C TxMgdSmCpA m SG 25.30 -.2 ... +7.8/D TxMgdValA m LV 25.63 -2.8 -3.1 +7.0/C TxMgdValC m LV 24.61 -2.8 -3.3 +6.2/D TxMgdValI LV 25.52 -2.8 -3.0 +7.3/C WldwideHlthSciA m SH 10.12 -2.1 -1.7 -1.2/E WldwideHlthSciC m SH 10.21 -2.2 -1.9 -2.0/EEdgar LomaxVal LV 14.15 -3.3 -4.8 +8.9/AEdgewoodGrInstl LG 30.97 -2.9 +4.8 +16.8/AElfunDivers MA 18.27 -1.8 -1.8 +4.9/D Inc CI 11.17 +.4 -1.7 +1.4/B IntlEq FB 22.27 -1.4 -1.8 +3.3/E Trusts LG 60.08 -3.7 -.5 +10.0/C TxExInc ML 11.32 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 45.96 +.9 +1.2 +18.2/A GrA m SG 25.52 -2.1 -3.5 +8.5/CEuroPacGoldA m SP 8.34 +2.2 -6.1 +11.3/A IntlDivIncA m FV 8.20 -.6 -2.8 -1.2/E IntlValA m FV 7.51 -1.2 -4.5 -1.5/EEvermoreGlbValInstl d SW 15.02 -2.5 -1.2 +11.1/BFAMEqIncInv x MB 29.50 -1.9 -1.8 +9.5/A ValInv MG 71.63 -2.0 -2.6 +8.1/C FDPBKCptlApprInvA m LG 16.05 -3.5 +5.1 +8.9 BKInstlInvA m FB 13.38 -5.0 -4.8 +3.2 BRCorAlpBdInvA m MU 9.94 +.3 -2.2 +.4FMICommonStk MB 26.26 -.4 -1.2 +7.4/B LgCp LB 21.00 -4.2 -2.3 +8.5/CFPACptl MV 33.00 -1.0 -3.9 -.5/E Crescent d MA 34.15 -3.2 -1.6 +5.6/B NewInc NT 9.99 +.2 +.4 +1.7/D Paramount WS 22.30 -2.4 +.5 +9.3/A USVal LB 9.59 -5.7 -3.2 -.5/EFairholme FundsFcdInc HY 10.47 -2.3 -5.0 +5.8/A Fund d LV 18.22 -1.8 -9.5 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.00 -.3 -2.2 +2.8/B BdC m TW 9.06 -.4 -2.4 +1.9/D BdF f TW 9.08 -.3 -2.2 +2.7/B BdInstl TW 9.00 -.3 -2.3 +3.0/A CloverSmValA f SV 24.60 +.2 -5.1 +6.5/C CloverSmValIns SV 24.68 +.2 -5.1 +6.8/C CptlIncA f CA 7.92 -1.7 -1.7 +2.9 CptlIncB m CA 7.93 -1.9 -2.0 +2.1 CptlIncC m CA 7.92 -1.8 -1.8 +2.1 CptlIncF f CA 7.91 -1.9 -1.7 +2.9 CptlIncInstl CA 7.93 -1.7 -1.6 +3.1 EqInc,IncA f LV 24.66 -2.4 -2.2 +5.7/E EqInc,IncC m LV 24.61 -2.5 -2.4 +4.9/E EqInc,IncInstl LV 24.65 -2.4 -2.1 +6.0/D FltngRStrIncA m BL 9.94 ... +.8 +3.4/C FltngRStrIncIns BL 9.94 ... +.8 +3.8/C GlbAllcA f IH 19.91 -2.4 -1.2 +3.3 GlbAllcC m IH 19.32 -2.5 -1.4 +2.5 GlbAllcInstl IH 20.03 -2.4 -1.2 +3.6 GvtIncIns GI 9.91 +.4 -1.3 +.6/B GvtIncSecIncF f GI 8.59 +.5 -1.3 +.3/C GvtUltShrDrIns UB 9.88 +.1 +.3 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5/E HYTrustSvc d HY 6.70 -.8 -1.6 +4.4/B HiIncBdA f HY 7.39 -.8 -1.3 +4.3/B HiIncBdC m HY 7.37 -.9 -1.5 +3.5/D InsHYBdIns d HY 9.73 -.9 -1.4 +5.0/A IntermCorpBdIns TW 8.99 ... -1.3 +1.7/D IntermMuniSvc MI 9.90 +.1 -1.3 +1.7/B IntlLeadersA f FB 36.92 -2.2 -1.3 +3.8/D IntlLeadersC m FB 34.29 -2.2 -1.4 +3.0/E IntlLeadersIns FB 36.97 -2.2 -1.2 +4.1/D IntlSmMidCoA m FR 39.75 -2.0 -.6 +7.6/E IntlStrVlDvA x FV 3.52 -.3 -5.7 +.1/E IntlStrVlDvC x FV 3.49 -.4 -6.0 -.7/E IntlStrVlDvIns x FV 3.53 ... -5.4 +.4/E KaufLCA f LG 24.22 -2.5 +3.2 +8.3/E KaufLCC m LG 22.38 -2.5 +3.0 +7.5/E KaufLCIns LG 24.78 -2.5 +3.3 +8.6/E KaufLCR b LG 23.17 -2.5 +3.1 +7.9/E KaufmannA m MG 6.01 +.2 +7.5 +11.9/A KaufmannB m MG 4.99 +.2 +7.3 +11.4/A KaufmannC m MG 4.98 ... +7.3 +11.4/A KaufmannR m MG 6.02 +.2 +7.5 +11.9/A KaufmannSmCpA m SG 34.22 -.4 +6.4 +14.5/A KaufmannSmCpC m SG 29.60 -.5 +6.2 +13.9/A KaufmannSmCpR b SG 34.36 -.4 +6.4 +14.6/A MDTAllCpCorIns LV 28.05 -2.5 +1.1 +9.4/A MDTBalA f MA 18.61 -1.5 -.2 +5.1/C MDTLgCpGrA f LB 18.67 -3.4 +2.7 +8.7/C MDTLgCpValInstl LV 27.55 -2.0 -1.8 +7.4/C MDTLgCpValSvc LV 27.57 -2.0 -1.9 +7.1/C MDTMidCpGrA f MB 40.99 -1.0 +3.9 +9.6/A MDTSmCpCorInstl SB 19.75 -.2 -1.3 +13.4/A MDTSmCpGrA f SG 23.15 -.6 +2.2 +14.2/A MDTSmCpGrInstl SG 24.07 -.6 +2.3 +14.5/A MIIntrmMnA f SI 10.93 +.1 -1.3 +1.1/C MaxCpIdxInstl LB 12.52 -3.9 -2.3 +10.2/A MaxCpIdxvc b LB 12.38 -3.9 -2.3 +9.9/B MidCpIdxSvc MB 24.03 -.4 -2.1 +8.3/B MnHYAdvtgA f HM 8.86 +.4 -.6 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.8 +2.8/D MnHYAdvtgF f HM 8.86 +.5 -.6 +3.5/C MnStkAdvtgA f CA 13.37 -1.2 -1.4 +4.8/A MnStkAdvtgAC m CA 13.35 -1.2 -1.7 +4.0/C MnStkAdvtgAF f CA 13.37 -1.2 -1.4 +4.8/A MnStkAdvtgAIns CA 13.36 -1.2 -1.5 +5.0/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/E MnUltraShrtIns MS 9.99 +.1 +.3 +.8/B MortgInstl CI 9.37 +.4 -1.2 +1.3/C MuniBdA f ML 10.34 +.3 -1.2 +2.0/D OhioMuniIncA f MO 10.97 +.1 -1.1 +1.9/B OhioMuniIncF m MO 10.98 +.2 -1.1 +1.7/B PEMnIncA f MP 10.73 +.3 -1.0 +2.1/B PrudentBearA f BM 15.80 +2.5 +1.2 -10.3/A PrudentBearIns BM 16.17 +2.5 +1.4 -10.2/A ShIntTtRtBdIns CS 10.16 +.1 -.6 +1.3/B ShrtIntrmDrMnA m MS 10.21 ... ... +.3/D ShrtIntrmDrMnIn MS 10.20 ... ... +.8/B ShrtTrmIncInstl CS 8.44 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.2 ... +1.2/B StratIncA f MU 8.85 -.3 -1.5 +3.2/B StratIncC m MU 8.85 -.2 -1.7 +2.4/D StratIncF f MU 8.80 -.2 -1.5 +3.2/B StratValDivA x LV 5.65 ... -7.0 +6.6/D StratValDivC x LV 5.66 ... -7.1 +5.8/E StratValDivIns x LV 5.68 +.1 -6.9 +6.9/D StrtgcIncIS MU 8.80 -.3 -1.4 +3.5/B TtlRetBdA m CI 10.64 ... -1.8 +1.4/B TtlRetBdC m CI 10.64 ... -1.9 +.9/D TtlRetBdInstl CI 10.64 +.1 -1.6 +1.9/A TtlRetBdSvc b CI 10.64 ... -1.7 +1.6/B TtlRetGovtBdIns GI 10.56 +.5 -1.2 +.5/B TtlRetGovtBdSvc b GI 10.56 +.5 -1.3 +.2/C USGvtSc13YrsIns GS 10.18 ... -.3 .../D USGvtSc13YrsY GS 10.18 ... -.3 +.1/C USGvtSc25YrIns GS 10.64 +.3 -.8 -.2/D UltraShrtBdA m UB 9.09 ... +.1 +.7/D UltraShrtBdIns UB 9.09 ... +.3 +1.3/B forUSGovtSecA f GI 7.21 +.3 -1.4 +.4/BFidelity1000ValueIdx LV 12.19 -2.9 -4.0 +7.6/C 100Index LB 16.83 -4.9 -3.1 +10.7/A 500IdxIns LB 91.47 -3.9 -2.1 +10.4/A 500IdxInsPrm LB 91.47 -3.9 -2.1 +10.4/A 500IdxInv LB 91.44 -3.9 -2.1 +10.3/A 500IndexPrm LB 91.47 -3.9 -2.1 +10.4/A AllSectorEq LG 12.04 -3.3 -1.2 +9.3/D ArizonaMuniInc SL 11.80 +.4 -1.7 +2.0/A AsstMgr20% XY 13.27 -.3 -1.0 +2.9/C AsstMgr30% XY 10.95 -.6 -1.1 +3.7/A AsstMgr40% CA 11.57 -.8 -1.1 +4.5/B AsstMgr50% CA 18.06 -1.1 -1.1 +5.2/A AsstMgr60% MA 12.42 -1.4 -1.1 +6.0/B AsstMgr70% MA 22.17 -1.6 -1.0 +6.7/A AsstMgr85% AL 19.33 -2.1 -1.0 +7.7/A BCGrowth LG 14.04 -4.4 +1.4 +12.4/A BCGrowth LG 88.78 -4.7 +1.2 +12.2/B BCGrowthK LG 88.90 -4.7 +1.2 +12.3/A Balanced MA 23.54 -2.0 -.8 +6.8/A BalancedK MA 23.54 -2.0 -.8 +6.9/A BlueChipVal LV 18.76 -4.0 -4.3 +5.6/E CALtdTrmTFBd SS 10.48 ... -.4 +.8/B CAMuniInc MC 12.67 +.3 -1.6 +2.0/D Canada MQ 50.35 -2.1 -7.9 +2.2/D Cap&Inc HY 10.09 -1.5 -1.2 +5.2/A ChinaRegion CH 36.48 -1.6 +1.4 +10.3/D CmdtyStrat BB 5.39 -1.3 -.9 -4.3/D CnncticutMunInc SI 11.15 +.2 -1.4 +1.5/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/C Contrafund LG 122.13 -5.2 +1.3 +12.3/A ContrafundK LG 122.08 -5.2 +1.3 +12.4/A ConvertibleSecs CV 27.80 -1.3 -.6 +1.3/E CorpBd TW 11.31 ... -2.3 +2.4/B CptlApprec LG 35.44 -3.6 +.7 +7.8/E CptlApprecK LG 35.51 -3.6 +.7 +7.9/E DisciplinedEq LB 37.60 -3.4 -3.1 +7.2/D DisciplinedEqK LB 37.54 -3.4 -3.0 +7.3/D DivGro LB 31.81 -3.4 -3.1 +7.5/D DivGroK LB 31.78 -3.4 -3.1 +7.6/D DiversIntl FG 39.00 -2.3 -2.5 +4.6/E DiversIntlK FG 38.93 -2.3 -2.5 +4.8/E EmMkts EM 21.62 -2.6 +1.0 +10.9/A EmMkts EM 32.48 -2.3 -.8 +10.2/B EmMktsDbt EB 10.06 +.2 -.8 +7.9/A EmMktsDiscovery EM 15.79 -.4 +2.8 +12.0/A EmMktsIdxPrm EM 11.50 -1.7 +.8 +9.0/C EmMktsK EM 32.50 -2.3 -.8 +10.3/B EmergEMEA EM 10.61 -3.1 +2.5 +11.4/A EmergingAsia PJ 44.51 -1.4 -1.2 +10.5/B EqDividendInc LV 26.54 -3.5 -4.4 +7.4/C EqDividendIncK LV 26.54 -3.5 -4.4 +7.5/C EqIncome LV 56.14 -4.2 -5.5 +6.8/D EqIncomeK LV 56.11 -4.2 -5.5 +6.9/C Europe ES 41.21 -2.0 -2.6 +5.3/B ExMktIdxInPr MB 61.37 -.5 -1.1 +7.9/B ExMktIdxInv MB 61.38 -.5 -1.1 +7.9/B ExMktIdxPr MB 61.39 -.5 -1.1 +7.9/B ExprtMltntnl LB 21.42 -3.8 -3.6 +8.2/C ExprtMltntnlK LB 21.37 -3.8 -3.6 +8.3/C Fidelity LG 45.15 -4.6 -.2 +9.1/D FidelityK LG 45.14 -4.6 -.2 +9.2/D FltngRtHiInc BL 9.51 +.3 +1.4 +3.8/B FltngRtHiInc BL 9.64 +.2 +1.1 +3.9/B FocedHiInc HY 8.48 -.6 -1.7 +3.7/C FocusedStock LG 23.23 -3.6 +2.6 +10.4/C FourinOneIdx AL 43.65 -2.2 -1.8 +7.3/A FrdmIdx2055Inv TL 14.85 -2.4 -1.7 +7.7/B Frdm2005 TA 12.44 -.7 -1.0 +4.3/B Frdm2010 TA 15.89 -.9 -1.1 +5.0/A Frdm2015 TD 13.24 -1.2 -1.0 +5.6/A Frdm2020 TE 16.39 -1.4 -1.1 +6.1/A Frdm2025 TG 14.23 -1.7 -1.2 +6.5/A Frdm2030 TH 17.83 -2.0 -1.3 +7.5/A Frdm2035 TI 15.04 -2.4 -1.3 +8.2/A Frdm2040 TJ 10.56 -2.4 -1.3 +8.3/A Frdm2045 TK 11.96 -2.5 -1.3 +8.3/A Frdm2050 TN 12.03 -2.4 -1.3 +8.3/A Frdm2055 TL 13.55 -2.5 -1.4 +8.3/A FrdmInc RI 11.65 -.4 -1.0 +3.4/B GNMA GI 11.15 +.4 -1.4 +.8/A GlbCmdtyStk SN 12.69 -2.2 -3.7 +3.6/B GlbHiInc HY 9.65 -.6 -.6 +5.7/A GlbStrats MA 9.25 -1.5 -1.1 +6.7/A GlbexUSIdxIns FB 13.33 -1.6 -1.6 +5.8/B GlbexUSIdxInsPr FB 13.33 -1.6 -1.6 +5.8/B GlbexUSIdxPr FB 13.32 -1.6 -1.6 +5.7/B GlobalBalanced IH 25.38 -1.1 +1.3 +5.9/A GlobalEqIncome WS 13.81 -3.7 -4.7 +6.2/C GlobalexUSIdx FB 13.04 -1.7 -1.5 +5.8/B GovernmentInc GI 10.02 +.5 -1.4 +.3/C GrDiscv LG 33.13 -3.7 +1.8 +12.1/B GrDiscvK LG 33.15 -3.7 +1.8 +12.3/A GrStrategies MG 41.52 -2.2 +1.0 +7.0/D GrStrategiesK MG 41.82 -2.2 +1.0 +7.2/D GroCo LG 17.28 -3.9 +3.9 +15.9/A GroCo LG 184.98 -4.1 +3.5 +15.6/A GroCoK LG 184.99 -4.1 +3.6 +15.7/A Growth&Inc LB 36.13 -4.0 -4.6 +8.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, March 29, 2018

PAGE 58

Growth&IncK LB 36.10 -4.0 -4.6 +8.2/C HighIncome HY 8.81 -.5 -.5 +5.1/A Independence LG 37.29 -4.1 ... +5.5/E IndependenceK LG 37.31 -4.1 ... +5.6/E InfPrtBd IP 11.80 +.7 -1.2 +.8/C InfPrtBdIdxPrm IP 9.72 +.7 -1.2 +1.1/B In-ProtBondA m IP 11.64 +.7 -1.4 +.4/D In-ProtBondI IP 11.76 +.7 -1.3 +.7/D IntermediateBd CI 10.61 +.2 -1.2 +1.1/C InternationalVa FV 8.85 -2.1 -2.3 +3.1/D IntlCptlApprec FG 20.82 -1.7 -1.1 +8.9/A IntlDiscv FG 44.68 -2.4 -2.1 +6.1/C IntlEnhIdx FV 9.95 -1.9 -1.9 +6.5/A IntlGr FG 15.99 -1.5 -1.0 +6.6/C IntlGr FG 13.52 -1.6 -1.2 +6.3/C IntlIdxInstl FB 42.45 -1.5 -1.7 +5.1/C IntlIdxInstlPrm FB 42.44 -1.5 -1.7 +5.1/C IntlIdxInv FB 42.43 -1.5 -1.7 +5.0/C IntlIdxPremium FB 42.44 -1.5 -1.7 +5.1/C IntlRlEstt GR 11.54 +.4 -.9 +5.6/A IntlSmCp FQ 29.73 -1.6 -.6 +12.8/A IntlSmCp FR 18.46 -.3 +2.7 +11.3/B IntlSmCpOpps FR 19.89 -.3 +2.8 +12.4/B IntlVal FV 10.47 -2.1 -2.1 +3.3/D IntrmGovtInc GI 10.27 +.3 -.9 +.2/C IntrmMuniInc MI 10.21 +.2 -1.1 +1.6/C IntrmTrBdIdPrm GI 10.43 +.7 -1.7 +.4/B InvmGradeBd CI 11.00 +.4 -1.6 +1.8/A InvmGradeBd CI 7.75 +.3 -1.6 +1.5/B Japan JS 15.66 -2.1 +1.4 +9.9/C JapanSmlrCo JS 19.03 -1.7 +.4 +15.7/A LTTrsBdIdxPrm GL 12.67 +2.2 -4.0 -.1/C LargeCapStock LB 32.14 -4.1 -3.9 +8.4/C LatinAmerica LS 26.50 -2.9 +8.3 +9.8/C LgCpCorEnhIdx LB 14.45 -3.7 -1.4 +9.5/B LgCpGrEnhIdx LG 18.80 -4.2 -.7 +11.1/B LgCpValEnhIdx LV 12.81 -2.4 -3.0 +8.4/B LimitedTermGov GS 9.78 +.2 -.6 +.1/C LowPrStk MV 53.49 -1.6 -1.9 +8.0/B LowPrStkK MV 53.45 -1.6 -1.9 +8.1/B LtdTrmMuniInc MS 10.44 ... -.3 +.8/B LvrgdCoStk MG 32.63 -4.1 -2.5 +4.7/E LvrgdCoStkK MG 32.71 -4.0 -2.4 +4.9/E MAMunicipalInc MT 11.95 +.4 -1.5 +2.0/A Magellan LG 104.17 -4.2 -.4 +10.4/C MagellanK LG 104.04 -4.2 -.4 +10.5/C MegaCapStock LB 16.71 -4.0 -4.1 +8.4/C MichiganMuniInc SI 11.95 +.3 -1.5 +2.1/A MidCapIdxIns MB 20.60 -1.3 -1.8 +7.7/B MidCapIdxPrm MB 20.60 -1.2 -1.8 +7.7/B MidCapStock MG 37.84 -.7 -1.0 +8.1/C MidCapStockK MG 37.86 -.7 -1.0 +8.3/C MidCapValue MV 24.14 -1.2 -5.1 +5.4/D MidCpEnhIdx MB 15.30 -1.7 -2.2 +7.3/B MinnesotaMnInc SM 11.40 +.4 -1.4 +1.8/C MortgageSecs CI 10.96 +.5 -1.3 +1.1/C MrylndMuniInc SI 11.11 +.4 -1.8 +2.0/A MuniInc ML 12.72 +.3 -1.8 +2.2/C MuniInc2019 MS 10.55 -.1 +.2 +.9/B NJMunicipalInc MJ 11.62 +.3 -1.4 +2.4/C NYMuniInc MY 12.90 +.2 -1.7 +2.1/C NasdCmpIdx LG 91.28 -4.4 +.7 +13.5/A NewMillennium LG 39.35 -1.8 -1.1 +9.4/D NewMktsInc EB 15.81 -.2 -1.5 +7.4/A Nordic MQ 50.69 -3.7 -4.9 +6.8/B OTCPortfolio LG 111.11 -5.0 +1.1 +15.2/A OTCPortfolioK LG 112.57 -5.0 +1.2 +15.3/A OhioMunilInc MO 11.88 +.4 -1.8 +2.3/A Overseas FG 49.64 -2.0 -2.1 +7.9/B OverseasK FG 49.53 -2.0 -2.1 +8.0/B PacicBasin DP 35.01 -2.0 -1.3 +11.8/A PennsylvnMnInc MP 10.93 +.3 -1.4 +2.1/B Puritan MA 23.10 -2.7 -1.4 +6.9/A PuritanK MA 23.09 -2.7 -1.4 +7.0/A RealEstInv SR 38.85 +3.6 -6.9 +2.2/B RealEstateEq SR 11.93 +3.9 -6.8 +.5/D RlEstateIdxPrm SR 14.37 +4.0 -7.3 +.9/C RlEsttInc SR 10.70 +.6 -1.9 +4.5/A RlEsttInc SR 11.60 +1.0 -3.2 +4.4/A SCGrth SG 26.04 +.5 +5.3 +14.2/A SCValue SV 19.80 +.2 -2.6 +8.9/A STTrsBdIdxPrm GS 10.23 +.2 -.5 +.4/B ShTrmBd CS 8.51 ... -.5 +.7/C ShrtDurHiInc HY 9.40 -.4 -.4 +3.0/E SmCapIdxIns SB 20.09 +.2 -1.1 +8.6/B SmCpDiscv SB 12.17 -1.2 -2.8 +5.2/D SmCpDiscv SB 29.18 -1.5 -2.4 +5.6/D SmCpEnhIdx SB 13.84 +.2 -1.3 +6.6/C SmCpOpps SB 14.08 +.3 +.4 +7.5/C SmallCapStock SB 19.16 -.1 -2.3 +6.6/C StkSelorAllCp LG 43.76 -2.7 -.4 +9.8/D StkSelorLgCpVal LV 19.70 -2.8 -4.9 +6.0/D StkSelorSmCp SB 26.50 +.3 +.2 +7.4/C StratDivInc AL 14.65 -1.6 -3.9 +6.1/C StratInc MU 10.92 -.1 -.4 +4.2/A StratRlRet XY 8.79 +.5 -1.1 +1.2/E TaxFreeBond ML 11.29 +.3 -1.6 +2.4/B TelecomandUtls SU 25.01 +3.0 -1.9 +6.8/B TotalBond CI 10.43 +.3 -1.4 +2.1/A TotalEmMkts EM 13.56 -2.0 +.1 +10.3/B Trend LG 98.21 -4.5 +1.0 +11.5/B TtlIntlEq FG 9.18 -1.9 -1.4 +6.6/C TtlMktIdxF LB 74.90 -3.3 -1.9 +9.9/A TtlMktIdxInsPrm LB 74.88 -3.3 -1.9 +9.9/A TtlMktIdxInstl LB 74.88 -3.3 -1.9 +9.9/B TtlMktIdxInv LB 74.88 -3.3 -2.0 +9.8/B TtlMktIdxPrm LB 74.89 -3.3 -1.9 +9.9/B USBdIdxF CI 11.32 +.4 -1.7 +1.1/C USBdIdxIns CI 11.32 +.4 -1.7 +1.1/C USBdIdxInsPrm CI 11.32 +.4 -1.7 +1.1/C USBdIdxInv CI 11.32 +.4 -1.8 +1.0/D USBdIdxPrm CI 11.32 +.4 -1.7 +1.1/C ValDiscv LV 27.73 -3.4 -4.1 +6.1/D ValDiscvK LV 27.75 -3.4 -4.1 +6.3/D Value MV 114.74 -2.6 -5.3 +5.1/D ValueK MV 114.85 -2.6 -5.3 +5.2/D ValueStrategies LV 39.63 -3.3 -5.8 +5.5/E Worldwide WS 26.63 -2.9 +.8 +8.4/BFidelity AdvisorAssetMgr60%A m MA 12.37 -1.4 -1.3 +5.6/B AssetMgr70%A m MA 22.14 -1.6 -1.1 +6.4/A AssetMgr70%C m MA 22.03 -1.7 -1.3 +5.6/B AssetMgr70%I MA 22.17 -1.6 -1.1 +6.6/A AssetMgr70%M m MA 22.14 -1.7 -1.2 +6.1/B BalancedA m MA 20.65 -2.1 -1.0 +6.5/A BalancedC m MA 20.48 -2.2 -1.2 +5.7/B BalancedI MA 21.05 -2.1 -.9 +6.8/A BalancedM m MA 20.87 -2.2 -1.0 +6.2/A BiotechnologyA m SH 25.62 -4.2 +2.0 -1.8/E BiotechnologyI SH 27.09 -4.1 +2.1 -1.5/E BiotechnologyM m SH 24.29 -4.1 +2.0 -2.1/E CAMuniIncI MC 12.70 +.3 -1.6 +2.0/D CapitalDevA m LB 15.36 -4.1 -3.9 +8.1/D CapitalDevO LB 15.88 -4.0 -3.9 +8.4/C ConsumerDscrtA m CD 25.60 -3.8 +1.3 +8.8/B ConsumerStplsA m CC 85.45 -1.9 -6.8 +2.3/E ConsumerStplsC m CC 83.22 -1.9 -7.0 +1.5/E ConsumerStplsI CC 86.06 -1.8 -6.8 +2.5/D ConsumerStplsM m CC 84.67 -1.9 -6.9 +2.0/E CorporateBondI TW 11.31 ... -2.4 +2.3/B DiverIntlA m FG 23.01 -2.3 -2.7 +4.9/D DiverIntlC m FG 22.05 -2.4 -2.9 +4.1/E DiverIntlI FG 23.37 -2.3 -2.7 +5.2/D DiverIntlM m FG 22.86 -2.3 -2.8 +4.6/E DiversiedStkA m LB 24.87 -4.1 +.5 +9.8/B DiversiedStkO LB 25.54 -4.1 +.6 +10.2/A DividendGrowthA m LB 16.91 -3.4 -3.2 +7.1/E DividendGrowthC m LB 16.00 -3.6 -3.4 +6.3/E DividendGrowthI LB 17.82 -3.5 -3.1 +7.3/D DividendGrowthM m LB 16.83 -3.4 -3.2 +6.8/E EmMktsIncA m EB 13.91 -.2 -1.6 +7.0/A EmMktsIncC m EB 14.02 -.3 -1.8 +6.2/B EmMktsIncI EB 13.64 -.1 -1.5 +7.3/A EmMktsIncM m EB 13.85 -.2 -1.6 +6.9/A EmergingAsiaA m PJ 40.62 -1.4 -1.1 +10.5/B EmergingAsiaC m PJ 36.91 -1.4 -1.3 +9.6/B EmergingAsiaI PJ 41.86 -1.4 -1.1 +10.8/A EmergingMktsA m EM 29.90 -2.3 -.9 +9.6/B EmergingMktsC m EM 28.44 -2.4 -1.1 +8.8/C EmergingMktsI EM 30.04 -2.3 -.9 +10.0/B EmergingMktsM m EM 29.66 -2.3 -1.0 +9.3/C EnergyA m EE 32.05 +1.6 -6.9 -1.6/A EnergyC m EE 29.45 +1.5 -7.1 -2.3/A EnergyI EE 33.77 +1.6 -6.8 -1.3/A EnergyM m EE 32.80 +1.5 -7.0 -1.9/A EquityGrowthA m LG 111.06 -3.8 +1.7 +11.9/B EquityGrowthC m LG 94.99 -3.8 +1.5 +11.0/B EquityGrowthI LG 121.56 -3.8 +1.8 +12.2/A EquityGrowthM m LG 109.13 -3.8 +1.6 +11.6/B EquityIncomeA m LV 30.92 -3.6 -4.5 +6.6/D EquityIncomeC m LV 31.09 -3.6 -4.7 +5.8/E EquityIncomeI LV 32.33 -3.5 -4.4 +6.9/C EquityIncomeM m LV 31.59 -3.6 -4.6 +6.4/D EquityValueA m LV 18.16 -3.5 -4.3 +5.7/E FinancialSvcsA m SF 21.47 -3.8 -1.8 +10.7/C FinancialSvcsC m SF 20.11 -3.9 -2.0 +9.9/C FinancialSvcsM m SF 21.25 -3.8 -1.9 +10.4/C FltngRtHiIncA m BL 9.65 +.2 +1.1 +3.5/C FltngRtHiIncC m BL 9.65 +.1 +.9 +2.8/E FltngRtHiIncI BL 9.63 +.2 +1.1 +3.8/B FltngRtHiIncM m BL 9.64 +.2 +1.1 +3.5/C Freedom2005A m TA 11.87 -.7 -1.1 +3.9/C Freedom2005I TA 11.94 -.7 -1.1 +4.2/B Freedom2010A m TA 12.35 -1.0 -1.1 +4.6/A Freedom2010M m TA 12.30 -1.0 -1.2 +4.3/B Freedom2015A m TD 12.50 -1.3 -1.3 +5.2/A Freedom2015C m TD 12.39 -1.4 -1.4 +4.4/C Freedom2015I TD 12.60 -1.3 -1.2 +5.5/A Freedom2015M m TD 12.47 -1.3 -1.3 +4.9/B Freedom2020A m TE 13.61 -1.5 -1.3 +5.6/A Freedom2020C m TE 13.49 -1.6 -1.5 +4.8/B Freedom2020I TE 13.72 -1.4 -1.2 +5.9/A Freedom2020M m TE 13.60 -1.5 -1.4 +5.4/A Freedom2025A m TG 13.63 -1.7 -1.4 +6.0/A Freedom2025C m TG 13.43 -1.8 -1.5 +5.2/C Freedom2025I TG 13.75 -1.6 -1.3 +6.3/A Freedom2025M m TG 13.65 -1.7 -1.4 +5.7/B Freedom2030A m TH 14.81 -2.1 -1.5 +6.9/A Freedom2030C m TH 14.57 -2.1 -1.7 +6.1/B Freedom2030I TH 14.90 -2.0 -1.4 +7.2/A Freedom2030M m TH 14.74 -2.1 -1.5 +6.7/A Freedom2035A m TI 14.49 -2.5 -1.6 +7.6/A Freedom2035C m TI 14.13 -2.6 -1.7 +6.8/C Freedom2035I TI 14.59 -2.5 -1.5 +7.9/A Freedom2035M m TI 14.37 -2.5 -1.6 +7.3/B Freedom2040A m TJ 15.51 -2.6 -1.6 +7.7/B Freedom2040C m TJ 15.15 -2.6 -1.8 +6.8/C Freedom2040I TJ 15.60 -2.6 -1.5 +7.9/A Freedom2040M m TJ 15.45 -2.5 -1.6 +7.4/B Freedom2045A m TK 12.07 -2.6 -1.6 +7.7/B Freedom2045I TK 12.15 -2.5 -1.5 +7.9/A Freedom2045M m TK 11.98 -2.6 -1.6 +7.4/C Freedom2050A m TN 12.04 -2.5 -1.6 +7.7/B Freedom2050I TN 12.11 -2.5 -1.5 +8.0/A Freedom2050M m TN 11.97 -2.6 -1.6 +7.4/B Freedom2055A m TL 13.23 -2.5 -1.6 +7.7/B Freedom2055I TL 13.28 -2.5 -1.5 +8.0/B FreedomIncomeA m RI 10.97 -.5 -1.0 +3.1/C FreedomIncomeI RI 11.00 -.5 -1.0 +3.3/B GlblCapApprecI SW 18.78 -3.3 -2.4 +8.9/C GlobalCmdtyStkI SN 12.69 -2.2 -3.7 +3.7/B GovernmentIncA m GI 10.03 +.5 -1.5 .../D GovernmentIncC m GI 10.03 +.5 -1.7 -.7/E GovernmentIncI GI 10.03 +.5 -1.4 +.3/C GovernmentIncM m GI 10.03 +.5 -1.5 .../D Growth&IncomeA m LB 27.04 -4.0 -4.7 +7.7/D Growth&IncomeC m LB 25.37 -4.1 -4.9 +6.9/E Growth&IncomeM m LB 27.06 -4.0 -4.8 +7.5/D GrowthOppsA m LG 65.73 -4.1 +1.5 +11.8/B GrowthOppsC m LG 57.61 -4.1 +1.4 +10.9/C GrowthOppsI LG 70.35 -4.1 +1.6 +12.1/B GrowthOppsM m LG 65.33 -4.1 +1.5 +11.5/B HealthCareA m SH 44.57 -.9 +4.5 +3.2/B HealthCareC m SH 35.84 -.9 +4.3 +2.5/B HealthCareI SH 48.35 -.8 +4.6 +3.5/B HealthCareM m SH 41.72 -.9 +4.4 +2.9/B HighIncAdvtgA m HY 11.09 -1.3 -1.6 +5.4/A HighIncAdvtgC m HY 11.07 -1.3 -1.7 +4.6/B HighIncAdvtgI HY 10.40 -1.2 -1.5 +5.6/A HighIncAdvtgM m HY 11.16 -1.2 -1.5 +5.4/A HighIncomeA m HY 7.71 -.7 -1.2 +4.1/C HighIncomeC m HY 7.69 -.7 -1.3 +3.4/D HighIncomeI HY 7.73 -.7 -1.1 +4.4/B HighIncomeM m HY 7.70 -.6 -1.1 +4.2/C IndustrialsA m ID 40.54 -3.7 -3.3 +8.9/B IndustrialsC m ID 36.32 -3.7 -3.4 +8.1/C IndustrialsI ID 42.62 -3.6 -3.2 +9.2/B IndustrialsM m ID 39.65 -3.7 -3.3 +8.7/C IntermMuniIncA m MI 10.22 +.2 -1.2 +1.2/D IntermMuniIncI MI 10.23 +.2 -1.1 +1.5/C IntlCapitalAppA m FG 19.51 -1.7 -1.3 +8.5/A IntlCapitalAppC m FG 17.24 -1.7 -1.4 +7.7/B IntlCapitalAppM m FG 19.04 -1.7 -1.2 +8.3/B IntlDiscvA m FG 44.41 -2.4 -2.2 +5.7/D IntlDiscvI FG 44.57 -2.4 -2.2 +6.1/D IntlGrA m FG 13.43 -1.7 -1.3 +6.0/D IntlGrC m FG 13.20 -1.7 -1.5 +5.2/D IntlGrI FG 13.49 -1.7 -1.2 +6.4/C IntlSmCapOppsI FR 19.87 -.3 +2.9 +12.4/B IntlSmallCapA m FQ 29.21 -1.6 -.6 +12.5/A IntlSmallCapI FQ 29.92 -1.5 -.6 +12.8/A InvestmentGrBdA m CI 7.74 +.3 -1.7 +1.1/C InvestmentGrBdI CI 7.76 +.3 -1.6 +1.4/B LargeCapA m LB 31.90 -4.1 -4.1 +8.2/C LargeCapC m LB 28.91 -4.2 -4.2 +7.4/D LargeCapI LB 33.37 -4.1 -4.0 +8.5/C LargeCapM m LB 31.84 -4.1 -4.1 +7.9/D LeveragedCoStkA m MG 41.52 -3.4 -4.3 +3.7/E LeveragedCoStkC m MG 37.11 -3.4 -4.5 +2.9/E LeveragedCoStkI MG 42.44 -3.3 -4.2 +4.0/E LeveragedCoStkM m MG 40.19 -3.3 -4.3 +3.5/E LimitedTermBdA m CS 11.28 ... -.9 +.8/C LimitedTermBdC m CS 11.25 -.1 -1.1 .../E LimitedTermBdI CS 11.31 ... -.8 +1.0/B LimitedTermBdM m CS 11.28 ... -.9 +.7/C LtdTermMuniIncA m MS 10.45 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.44 -.1 -.3 +.7/C MaterialsA m SN 83.24 -5.9 -8.1 +5.6/A MaterialsC m SN 80.40 -6.0 -8.3 +4.8/A MaterialsI SN 83.48 -5.9 -8.1 +5.9/A MegaCapStockA m LB 16.54 -4.1 -4.2 +8.1/D MegaCapStockI LB 16.72 -4.0 -4.1 +8.4/C MidCapIIA m MG 20.32 -2.6 -1.1 +7.7/C MidCapIIC m MG 18.08 -2.7 -1.3 +6.9/D MidCapIII MG 20.96 -2.6 -1.0 +8.0/C MidCapIIM m MG 19.81 -2.6 -1.2 +7.5/D MidCapValueA m MV 23.79 -1.2 -5.2 +5.1/D MidCapValueM m MV 23.68 -1.2 -5.2 +4.8/E MortgageSecI CI 10.92 +.4 -1.3 +1.1/C NewInsA m LG 30.93 -3.9 +.7 +11.0/B NewInsC m LG 27.10 -4.0 +.6 +10.2/C NewInsI LG 31.61 -3.9 +.8 +11.3/B NewInsM m LG 29.91 -4.0 +.7 +10.7/C NewInsZ LG 31.64 -3.9 +.8 +11.4/B OverseasA m FG 24.28 -2.0 -2.3 +5.5/D OverseasI FG 24.79 -2.0 -2.2 +5.8/D OverseasM m FG 24.94 -2.0 -2.3 +5.3/D RealEstateA m SR 20.24 +3.8 -7.1 -.1/D RealEstateI SR 20.42 +3.8 -7.1 +.2/D RealEstateM m SR 20.22 +3.8 -7.2 -.3/D RlEstIncA m SR 11.54 +1.0 -3.3 +4.1/A RlEstIncC m SR 11.42 +.9 -3.5 +3.4/A RlEstIncI SR 11.56 +1.0 -3.2 +4.4/A RlEstIncM m SR 11.55 +1.0 -3.3 +4.1/A SCGrthA m SG 25.03 +.5 +5.3 +13.9/A SCGrthC m SG 22.45 +.4 +5.1 +13.0/A SCGrthI SG 26.11 +.5 +5.3 +14.2/A SCGrthM m SG 24.27 +.5 +5.2 +13.6/A SCValueA m SV 19.44 +.2 -2.7 +8.6/B SCValueI SV 19.80 +.2 -2.6 +8.9/A SCValueM m SV 18.99 +.2 -2.7 +8.4/B SeriesGrOpps LG 12.95 -4.1 +1.6 +12.4/A SeriesSmallCap SB 11.78 -1.0 -1.1 +4.9/D SmallCapA m SB 25.46 -1.2 -1.4 +4.5/E SmallCapC m SB 19.17 -1.2 -1.5 +3.8/E SmallCapI SB 27.94 -1.2 -1.3 +4.8/D SmallCapM m SB 23.54 -1.2 -1.4 +4.3/E StgIncA m MU 12.17 -.1 -.5 +3.9/A StgIncC m MU 12.13 -.2 -.7 +3.1/C StgIncI MU 12.33 -.2 -.5 +4.2/A StgIncM m MU 12.16 -.1 -.5 +3.9/A StockSelAllCpA m LG 43.79 -2.7 -.5 +9.5/D StockSelAllCpI LG 43.78 -2.7 -.4 +9.8/D StockSelAllCpK LG 43.77 -2.7 -.4 +9.9/C StockSelAllCpM m LG 43.77 -2.8 -.5 +9.2/D StockSlrMidCp MG 39.78 -.9 -.5 +7.2/D StockSlrMidCpA m MG 38.15 -.9 -.5 +7.0/D StockSlrMidCpC m MG 34.82 -.9 -.7 +6.2/D StockSlrMidCpI MG 39.86 -.9 -.4 +7.2/D StockSlrMidCpM m MG 38.36 -.9 -.5 +6.7/D StratDiv&IncA m AL 14.55 -1.7 -4.0 +5.8/D StratDiv&IncC m AL 14.47 -1.7 -4.2 +5.0/D StratDiv&IncI AL 14.61 -1.6 -3.9 +6.1/C StratDiv&IncM m AL 14.54 -1.7 -4.0 +5.5/D StrategicRlRetI XY 8.77 +.5 -1.1 +1.2/E TechnologyA m ST 55.46 -4.5 +3.6 +20.8/A TechnologyC m ST 47.14 -4.5 +3.4 +19.9/B TechnologyM m ST 52.63 -4.5 +3.5 +20.5/A TotalBondA m CI 10.43 +.3 -1.6 +1.8/A TotalBondC m CI 10.43 +.2 -1.7 +1.0/D TotalBondI CI 10.41 +.3 -1.5 +2.0/A TotalBondM m CI 10.41 +.3 -1.6 +1.8/B UtilitiesA m SU 29.27 +4.8 +.8 +7.7/A ValueA m MV 24.16 -2.5 -5.4 +4.7/E ValueStratsA m LV 34.05 -3.3 -5.9 +5.2/E ValueStratsI LV 37.21 -3.3 -5.8 +5.4/E ValueStratsK LV 39.59 -3.3 -5.8 +5.6/E ValueStratsM m LV 35.82 -3.3 -5.9 +5.0/EFidelity SelectAdvisorGoldA m SP 18.28 -.1 -9.7 +4.8/C AdvisorGoldC m SP 17.12 -.2 -9.8 +4.1/C AdvisorGoldI SP 18.76 -.1 -9.6 +5.2/C AirTransp ID 79.60 -3.7 -5.6 +9.6/A Automotive CD 35.52 -5.3 -4.3 +2.1/D Banking SF 35.26 -4.2 -.3 +14.0/B Biotechnology SH 224.81 -4.1 +2.5 -.7/D Brkrg&InvmtMgmt SF 81.60 -3.4 -.2 +8.4/D Chemicals SN 163.31 -5.8 -8.4 +10.5/A CommsEquip ST 37.64 -3.8 +4.6 +8.6/E Computers ST 89.71 -3.3 +.9 +12.2/D Const&Hsg MG 59.78 -.2 -7.8 +6.7/D ConsumerDiscret CD 42.01 -3.8 +1.4 +9.5/A ConsumerFinance SF 15.74 -3.4 -2.9 +9.0/D ConsumerStaples CC 86.23 -1.8 -6.8 +2.5/D Defense&Aero ID 176.33 -4.4 +5.6 +16.6/A Energy EE 41.66 +1.6 -6.8 -1.2/A EnergyService EE 41.28 -1.8 -9.0 -5.1/B Envir&AltEngy ID 25.60 -2.7 -3.1 +11.4/A FinancialSvcs SF 112.19 -3.8 -1.8 +11.0/C Gold SP 18.76 -.1 -9.7 +5.1/C HealthCare SH 233.83 -.7 +4.5 +3.2/B HealthCareSvcs SH 88.47 -4.1 -1.6 +7.0/A ITServices ST 56.95 -3.0 +4.5 +16.6/D Industrials ID 35.63 -3.6 -3.2 +9.3/B Insurance SF 77.31 -1.5 -2.8 +11.7/B Leisure CD 163.65 -1.3 -1.4 +9.8/A Materials SN 83.65 -5.9 -8.0 +5.8/A MedTech&Devcs SH 45.56 -1.2 +3.8 +11.4/A Multimedia CD 75.17 -5.7 -5.4 +3.9/D NaturalGas EE 21.66 +.3 -9.6 -9.1/D NaturalRes EE 27.60 +.3 -8.3 -2.6/A Pharmaceuticals SH 18.97 +.8 +2.2 -2.7/E Retailing CD 138.33 -3.6 +3.9 +15.4/A Semicon ST 113.99 -3.1 +2.0 +21.7/A Swre&ITSvcs ST 169.02 -5.5 +2.0 +19.4/B Technology ST 184.87 -4.5 +3.4 +21.1/A Telecom SC 54.85 -1.8 -6.9 +4.9/A Transportation ID 97.72 -1.4 -6.3 +7.5/D Utilities SU 80.39 +4.7 +.8 +8.0/A Wireless SC 9.90 -3.8 -2.2 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.92 ... ... -.1/E SmMidCapGrInstl MG 20.86 -.4 +2.7 +8.1/CFirst EagleGlbA m IH 57.91 -1.4 -1.9 +5.9/A GoldA m SP 15.69 +.4 -7.3 +3.1/E OverseasA m FB 24.29 -.4 -1.6 +4.5/D USValA m LB 19.74 -2.0 -1.7 +6.9/E USValI LB 20.05 -2.0 -1.7 +7.2/D ofAmericaI MB 34.90 -3.5 -4.1 +3.5/E ofAmericaY b MB 34.80 -3.5 -4.2 +3.2/EFirst InvestorsEqIncA m LV 10.38 -2.7 -4.1 +6.8/D ForIncA m HY 2.44 -.8 -1.2 +3.6/D GlbA m WS 8.34 -3.5 -.2 +6.9/C GovtA m GI 10.18 +.4 -1.4 -.5/E GrandIncA m LB 22.66 -3.4 -4.5 +5.3/E IntlA m FG 15.85 -1.4 -3.3 +6.7/C InvmGradeA m TW 9.33 -.2 -2.4 +1.3/E OppA m MB 39.85 -1.9 -4.3 +4.8/D SelGrA m LG 11.70 -4.7 -1.9 +9.8/D SpecSitsA m SV 30.60 -.6 -4.2 +6.8/C TEIncA m MI 9.23 +.3 -1.1 +1.1/D TENYA m MY 13.89 +.2 -1.2 +1.4/E TEOppsA m ML 16.17 +.3 -1.6 +1.4/E TtlRetA m MA 19.47 -2.1 -3.5 +3.3/EFirst WesternFI CI 9.65 +.1 -1.0 +2.2/A ShrtDrBd CS 9.84 +.1 -.1 +1.6/AFirsthandTechOpps ST 10.62 -3.1 +6.4 +19.2/BFort PittCptlTtlRet d LB 25.81 -2.2 -1.1 +11.2/AFranklin TempletonAdjUSGvtScA m GS 8.18 ... +.1 -.2/D AdjUSGvtScAdv GS 8.19 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.17 -.1 ... -.6/E AlbmTxFrIncA m SL 10.59 +.4 -1.0 +1.6/B AlbmTxFrIncA m SL 10.88 +.3 -.9 +1.5/C AlbmTxFrIncAdv SL 10.62 +.4 -1.0 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.2 +1.1/D BalA m MA 11.90 -1.5 -2.9 +4.7/D BalAdv MA 11.93 -1.5 -2.8 +5.0/C BalC m MA 11.79 -1.6 -3.1 +3.9/E BalSheetInvmA m MV 37.45 -3.0 -4.6 +6.9/C BalSheetInvmAdv MV 38.72 -3.0 -4.5 +7.2/C BalSheetInvmC m MV 35.84 -3.1 -4.7 +6.1/C BiotechDiscvA m SH 149.20 -3.4 -.8 -3.4/E BiotechDiscvAdv SH 152.65 -3.3 -.7 -3.2/E CAHYMuniA m MC 10.65 +.6 -1.3 +3.2/A CAHYMuniAdv MC 10.67 +.6 -1.3 +3.3/A CAHYMuniC m MC 10.73 +.5 -1.4 +2.7/B CAIntTrTFIncA m MF 11.79 +.1 -.9 +1.4/C CAIntTrTFIncAdv MF 11.82 +.1 -.9 +1.5/C CAIntTrTFIncC m MF 11.84 +.1 -1.1 +.9/E CATxFrIncA m MC 7.30 +.4 -1.7 +2.4/C CATxFrIncAdv MC 7.29 +.4 -1.5 +2.5/C CATxFrIncC m MC 7.29 +.5 -1.7 +1.8/D ChinaWldA m CH 22.30 -2.2 +3.0 +8.1/E ChinaWldAdv CH 22.45 -2.1 +3.1 +8.4/D ClrdTxFrIncA m SL 11.33 +.4 -.9 +1.5/C ClrdTxFrIncAdv SL 11.33 +.4 -.9 +1.6/B ClrdTxFrIncC m SL 11.47 +.3 -1.0 +.9/E CnctTxFrIncA m SL 10.09 +.4 -.7 +1.1/D CnsrvAllcA m CA 14.76 -1.0 -.4 +3.5/D CnsrvAllcC m CA 14.47 -1.1 -.6 +2.7/E CnsrvAllcR b CA 14.70 -1.1 -.5 +3.2/D CnvrtSecA m CV 20.17 -1.0 +3.9 +9.0/A CnvrtSecAdv CV 20.17 -1.0 +4.0 +9.2/A CnvrtSecC m CV 19.87 -1.1 +3.7 +8.1/A CorfolioAllcA m XM 19.53 -3.3 -.8 +7.2/B CorfolioAllcC m XM 19.25 -3.3 -.9 +6.3/D DevMktsA m EM 21.66 -3.4 -1.5 +9.5/B DevMktsAdv EM 21.55 -3.4 -1.4 +9.8/B DevMktsC m EM 20.99 -3.5 -1.6 +8.7/C DynaTechA m LG 68.68 -3.0 +5.0 +15.0/A DynaTechAdv LG 70.63 -3.0 +5.1 +15.3/A DynaTechC m LG 57.82 -3.1 +4.8 +14.1/A DynaTechR b LG 66.84 -3.1 +5.0 +14.7/A DynaTechR6 LG 71.23 -3.0 +5.1 +15.5/A EMSmCpA m EM 15.10 -1.0 ... +8.3/C EMSmCpAdv EM 15.27 -1.0 +.1 +8.6/C EMSmCpC m EM 14.40 -1.0 -.2 +7.5/D EmergMktDbtOpps EB 11.91 +.2 +2.0 +8.3/A EqIncA m LV 24.13 -3.4 -3.5 +7.5/C EqIncC m LV 23.95 -3.4 -3.7 +6.7/D FdrIntTrTFIncA m MI 11.93 +.1 -1.0 +1.1/D FdrIntTrTFIncAd MI 11.95 ... -1.1 +1.2/D FdrIntTrTFIncC m MI 11.96 ... -1.2 +.5/E FdrLtdTrTFIncA m MS 10.28 ... +.1 +.3/E FdrTFIncA m ML 11.76 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.77 +.3 -.9 +1.7/D FdrTFIncC m ML 11.75 +.3 -1.1 +1.0/E FloridaTFIncA m SL 10.46 +.2 -.4 +1.2/D FloridaTFIncC m SL 10.68 +.2 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.2 +1.1 +3.5/C FltngRtDlyAcsAd BL 8.78 +.3 +1.3 +3.8/C FltngRtDlyAcsC m BL 8.77 +.2 +1.0 +3.1/D FndngsAlA m AL 14.06 -2.7 -3.3 +4.1/E FndngsAlAd AL 14.14 -2.8 -3.3 +4.4/D FndngsAlC m AL 13.82 -2.8 -3.6 +3.3/E FocedCorEqA m LB 16.18 -2.6 +.1 +3.4/E FrgnA m FV 7.77 -2.1 -3.7 +3.9/C FrgnAdv FV 7.65 -2.2 -3.8 +4.1/C FrgnC m FV 7.59 -2.2 -3.9 +3.1/D FrgnR b FV 7.61 -2.2 -3.9 +3.6/D FrgnR6 FV 7.65 -2.0 -3.7 +4.4/C FrgnSmlrCoA m FA 20.39 -1.2 ... +8.7/C GlbBalA1 m IH 3.09 -2.0 -2.0 +3.2/D GlbBalAdv IH 3.10 -2.3 -2.0 +3.4/D GlbBalC m IH 3.07 -2.2 -2.2 +2.3/E GlbBalC1 m IH 3.08 -2.4 -2.4 +2.7/E GlbBdA m IB 11.96 +.7 +1.3 +1.9/D GlbBdAdv IB 11.91 +.6 +1.3 +2.1/D GlbBdC m IB 11.99 +.7 +1.2 +1.5/E GlbBdR b IB 11.96 +.7 +1.2 +1.6/D GlbBdR6 IB 11.91 +.7 +1.3 +2.3/C GlbOppsTrustA m WS 22.18 -3.4 -2.4 +6.2/C GlbRlEsttA m GR 8.89 +2.1 -4.5 +.6/D GlbRlEsttAdv GR 8.92 +2.1 -4.5 +.8/D GlbSmlrCoA m SW 10.41 -1.0 -1.4 +7.7/D GlbSmlrCoAdv SW 10.46 -1.0 -1.4 +8.0/D GlbTtlRetA m IB 12.11 +.7 +1.4 +2.5/C GlbTtlRetAdv IB 12.13 +.7 +1.5 +2.8/C GlbTtlRetC m IB 12.10 +.7 +1.4 +2.1/D GlbTtlRetR6 IB 12.12 +.7 +1.5 +2.9/B GldPrcMtlsA m SP 13.94 -2.8 -11.1 +2.8/E GldPrcMtlsAdv SP 14.78 -2.7 -11.0 +3.0/E GldPrcMtlsC m SP 12.87 -2.8 -11.2 +2.0/E Gr,IncA m WS 26.34 -3.5 -3.4 +4.6/E Gr,IncAdv WS 26.38 -3.5 -3.3 +4.9/E Gr,IncC m WS 25.68 -3.5 -3.5 +3.8/E Gr,IncRet b WS 26.11 -3.5 -3.4 +4.4/E GrA m LG 94.88 -3.4 +.4 +11.0/B GrAdv LG 95.08 -3.4 +.5 +11.2/B GrAllcA m AL 19.21 -2.1 -.7 +6.2/C GrAllcC m AL 18.65 -2.2 -.8 +5.4/D GrAllcR b AL 18.96 -2.1 -.7 +6.0/C GrC m LG 87.09 -3.5 +.2 +10.1/C GrOppsA m LG 37.62 -3.1 +3.7 +8.5/E GrOppsAdv LG 40.31 -3.1 +3.8 +8.8/D GrOppsC m LG 31.88 -3.2 +3.5 +7.7/E GrOppsR6 LG 40.73 -3.1 +3.8 +9.0/D GrR b LG 94.48 -3.4 +.3 +10.7/C GrR6 LG 94.99 -3.4 +.5 +11.4/B GrR6 WS 26.33 -3.5 -3.3 +5.0/D GrgTxFrIncA m SL 11.65 +.3 -1.1 +1.2/D GrgTxFrIncC m SL 11.83 +.2 -1.2 +.7/E HYTxFrIncA m HM 9.95 +.5 -.6 +2.0/E HYTxFrIncAdv HM 9.99 +.5 -.6 +2.1/E HYTxFrIncC m HM 10.14 +.4 -.7 +1.4/E HiIncA m HY 1.84 -1.1 -1.3 +3.4/D HiIncAdv HY 1.85 -.5 -1.2 +3.5/D HiIncC m HY 1.86 -1.1 -1.9 +2.8/E HiIncR b HY 1.88 -.5 -1.3 +3.2/E IncA m CA 2.27 -1.7 -3.4 +3.8/C IncAdv CA 2.25 -2.2 -3.4 +3.8/C IncC m CA 2.30 -1.8 -3.5 +3.2/D IncR b CA 2.23 -1.8 -3.6 +3.3/D IncR6 CA 2.26 -1.7 -3.0 +4.0/B IndiaGrA m EI 14.68 -2.7 -8.1 +5.3/E InsFrgnSmlrCAdv FA 25.15 -.6 +.3 +9.2/C InsGlbEqAdv WS 10.26 -3.2 -3.1 +4.9/E InsIntlEqPrmry FV 21.44 -2.4 -2.5 +3.9/C IntlBdA m IB 10.64 +.7 +1.2 +1.8/D IntlBdAdv IB 10.64 +.6 +1.1 +2.0/D IntlGrA m FG 14.50 -2.2 +.2 +9.9/A IntlSmCpGrA m FQ 19.88 -2.1 -1.3 +8.2/E IntlSmCpGrAdv FQ 19.92 -2.1 -1.2 +8.4/E IntlSmCpGrR6 FQ 19.91 -2.1 -1.2 +8.6/D KNTxFrTFIncA m SL 10.76 +.2 -.8 +1.4/C LS2025RtrTrgA m TG 12.85 -1.4 -.6 +4.0/E LS2035RtrTrgA m TI 13.57 -1.8 -.8 +4.8/E LsnTxFrTFIncA m SL 10.89 +.2 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.07 +.2 -1.1 +.9/E LwDrTtlRetA m CS 9.68 ... -.3 +.8/C LwDrTtlRetAdv CS 9.73 ... -.2 +1.1/B LwDrTtlRetC m CS 9.64 ... -.4 +.4/D MATFIncA m MT 11.50 +.5 -1.7 +1.9/A MATFIncC m MT 11.64 +.5 -1.7 +1.4/C MichiganTFIncA m SL 11.26 +.3 -1.2 +1.3/C MichiganTFIncC m SL 11.44 +.3 -1.3 +.8/E MicroCpValA m SV 32.56 +1.3 -4.2 +7.6/B MicroCpValAdv SV 32.74 +1.3 -4.1 +7.9/B MnstTxFrIncA m SM 12.09 +.4 -1.3 +1.4/D MnstTxFrIncC m SM 12.23 +.4 -1.4 +.8/E ModAllcA m MA 16.02 -1.6 -.5 +4.9/D ModAllcC m MA 15.55 -1.6 -.7 +4.1/D ModAllcR b MA 15.98 -1.6 -.6 +4.6/D MrylndTFIncA m SL 10.77 +.3 -1.0 +1.3/C MrylndTFIncC m SL 10.98 +.2 -1.2 +.7/E MsrTxFrIncA m SL 11.39 +.3 -.9 +1.2/D MsrTxFrIncAdv SL 11.40 +.4 -.8 +1.3/C MsrTxFrIncC m SL 11.50 +.3 -1.0 +.6/E MutA m XM 27.30 -3.0 -3.7 +4.2/E MutBeaconA m XM 15.92 -3.4 -3.3 +5.6/D MutBeaconC m XM 15.77 -3.4 -3.5 +4.8/E MutBeaconZ XM 16.06 -3.4 -3.3 +5.8/D MutC m XM 26.96 -3.0 -3.9 +3.4/E MutEuropeanA m ES 19.84 -2.7 -2.4 +.7/E MutEuropeanC m ES 19.85 -2.8 -2.6 .../E MutEuropeanR6 ES 20.42 -2.7 -2.3 +1.1/E MutEuropeanZ ES 20.43 -2.7 -2.4 +.9/E MutFinclSvcsA m SF 23.47 -3.3 -3.0 +9.0/D MutFinclSvcsC m SF 23.30 -3.4 -3.2 +8.2/D MutFinclSvcsZ SF 23.42 -3.3 -3.0 +9.3/D MutGlbDiscvA m WS 30.74 -3.0 -3.3 +3.7/E MutGlbDiscvC m WS 30.33 -3.1 -3.5 +3.0/E MutGlbDiscvR b WS 30.30 -3.0 -3.4 +3.5/E MutGlbDiscvZ WS 31.35 -3.0 -3.3 +4.0/E MutIntlA m FV 15.30 -2.4 -3.7 +2.2/E MutQuestA m IH 15.51 -1.0 -1.0 +4.3/C MutQuestC m IH 15.21 -1.1 -1.2 +3.5/D MutQuestZ IH 15.73 -1.1 -.9 +4.6/B MutR b XM 27.15 -3.0 -3.8 +3.9/E MutR6 XM 27.57 -3.0 -3.6 +4.6/E MutZ XM 27.59 -3.0 -3.6 +4.5/E NCTxFrIncA m SL 11.26 +.1 -.9 +.9/E NCTxFrIncAdv SL 11.26 +.1 -.9 +1.0/D NCTxFrIncC m SL 11.45 +.1 -1.0 +.4/E NJTFIncA m MJ 11.11 +.3 -.8 +1.5/E NJTFIncAdv MJ 11.12 +.3 -.8 +1.6/D NJTFIncC m MJ 11.26 +.2 -.9 +.9/E NYIntTFIncA m MN 11.34 +.1 -1.2 +1.2/D NYIntTFIncC m MN 11.38 +.1 -1.3 +.7/E NYTxFrIncA m MY 10.86 +.2 -1.1 +1.1/E NYTxFrIncAdv MY 10.86 +.2 -1.1 +1.2/E NYTxFrIncC m MY 10.85 +.2 -1.1 +.5/E NatrlResA m SN 25.09 -1.4 -7.0 -2.7/D NatrlResAdv SN 26.73 -1.4 -6.9 -2.5/D NatrlResC m SN 24.40 -1.5 -7.1 -3.4/E OhioTxFrIncA m MO 12.47 +.3 -1.2 +2.1/A OhioTxFrIncAdv MO 12.48 +.3 -1.2 +2.2/A OhioTxFrIncC m MO 12.64 +.3 -1.3 +1.5/C OregonTxFrIncA m SL 11.37 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.39 +.4 -1.1 +1.8/B OregonTxFrIncC m SL 11.55 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.78 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.80 +.3 -.6 +1.6/D PETxFrIncC m MP 9.91 +.2 -.8 +.9/E RisingDivsA m LB 58.66 -3.2 -4.1 +8.6/C RisingDivsAdv LB 58.63 -3.1 -4.0 +8.8/C RisingDivsC m LB 57.52 -3.2 -4.3 +7.7/D RisingDivsR b LB 58.45 -3.2 -4.1 +8.3/C RisingDivsR6 LB 58.64 -3.1 -4.0 +9.0/C RlEsttSecA m SR 19.44 +3.9 -7.4 +.2/D RlRetA m IP 10.00 +.1 -.8 +.3/D SmCpGrA m SG 22.89 +.8 +4.0 +7.6/D SmCpGrAdv SG 24.48 +.8 +4.1 +7.9/D SmCpGrC m SG 19.32 +.7 +3.8 +6.8/D SmCpGrR6 SG 24.74 +.8 +4.1 +8.1/C SmCpValA m SV 54.18 +.7 -3.0 +8.9/A SmCpValAdv SV 56.80 +.7 -2.9 +9.2/A SmCpValC m SV 48.06 +.6 -3.2 +8.1/B SmCpValR b SV 53.62 +.7 -3.0 +8.6/B SmMidCpGrA m MG 35.97 -.9 +1.9 +6.0/E SmMidCpGrAdv MG 39.21 -.9 +1.9 +6.2/D SmMidCpGrC m MG 25.78 -1.0 +1.7 +5.1/E SmMidCpGrR b MG 33.06 -.9 +1.8 +5.7/E StratIncA m MU 9.67 -.2 -1.1 +2.0/E StratIncAdv MU 9.68 -.2 -1.1 +2.2/D StratIncC m MU 9.67 -.2 -1.2 +1.6/E StratIncR b MU 9.63 -.2 -1.2 +1.7/E TnsMnBdA m SL 10.79 +.4 -1.0 +1.2/D TtlRetA m CI 9.52 +.1 -2.0 +.4/E TtlRetAdv CI 9.58 +.1 -1.9 +.7/D TtlRetC m CI 9.46 +.1 -2.1 +.1/E TtlRetR6 CI 9.58 +.2 -1.9 +.8/D USGovtSecA m GI 5.96 +.3 -1.1 +.1/D USGovtSecAdv GI 5.98 +.3 -1.1 +.3/C USGovtSecC m GI 5.92 +.3 -1.2 -.3/E USGovtSecR6 GI 5.98 +.3 -1.1 +.4/B UtlsA m SU 17.75 +3.3 -4.4 +6.6/B UtlsAdv SU 17.88 +3.3 -4.4 +6.7/B UtlsC m SU 17.66 +3.3 -4.5 +6.1/C UtlsR b SU 17.68 +3.3 -4.5 +6.2/B UtlsR6 SU 17.88 +3.4 -4.4 +6.9/A VirginiaTFIncA m SL 10.90 +.2 -.8 +1.3/C VirginiaTFIncC m SL 11.08 +.1 -.9 +.7/E WldA m WS 16.14 -3.8 -4.6 +3.8/E WldAdv WS 16.11 -3.7 -4.6 +4.1/E WldC m WS 15.35 -3.8 -4.8 +3.0/EFrost FundsGrEqInstl LG 12.97 -4.5 +2.6 +11.2/B LowDurBdInstl x CS 10.17 +.1 +.1 +1.2/B MuniBdInstl x MI 10.18 +.3 -.5 +1.1/D TtlRetBdInstl x CS 10.32 +.4 -.2 +2.7/A TtlRetBdInvs x CS 10.32 +.4 -.2 +2.5/A ValEqInstl x LV 8.75 -3.3 -3.4 +7.4/CFundXCnsrvUpgrader TV 38.32 -3.1 +.2 +5.3 FlexInc MU 28.09 -.5 -1.2 +2.5 Upgrader XM 59.99 -4.7 +.5 +5.9GERSPInc CI 11.28 +.4 -1.7 +1.4/B RSPUSEq LB 51.76 -3.9 -1.3 +8.5/CGMOAsstAllcBdIII MU 22.08 +.7 -.7 -.7 AsstAllcBdVI MU 22.15 +.7 -.7 -.6 CorPlusBdIV CI 21.10 +.7 -1.0 +1.1 EmCtyDbtIII m EB 28.62 ... -1.4 +7.5 EmCtyDbtIV m EB 28.58 ... -1.4 +7.5 EmMktsII m EM 35.69 -3.1 +2.0 +9.8 EmMktsIII m EM 35.79 -3.1 +2.1 +9.9 EmMktsIV m EM 35.44 -3.1 +2.0 +9.9 EmMktsV m EM 35.35 -3.1 +2.1 +10.0 EmMktsVI m EM 35.44 -3.1 +2.1 +10.0 ForeignSmCoIII m FQ 13.01 -3.1 -4.2 +6.6 ForeignSmCoIV m FQ 12.98 -3.1 -4.1 +6.6 IntlEqIII FV 23.21 -3.9 -3.1 +3.2 IntlEqIV FV 23.17 -3.9 -3.1 +3.3 IntlLgMdCpEqIII FV 25.51 -4.1 -3.3 +2.9 QualIII LB 23.99 -4.5 -1.8 +12.1/A QualIV LB 24.03 -4.5 -1.8 +12.2/A QualV LB 24.03 -4.5 -1.8 +12.2/A QualVI LB 23.99 -4.5 -1.8 +12.2/A TxMgdIntlEqsIII FV 16.50 -3.8 -2.8 +3.4 USEqAllcIII LB 15.03 -3.6 -2.4 +9.8 USEqAllcVI LB 14.93 -3.6 -2.4 +9.9 USTrs GS 24.97 +.1 +.3 +.5/AGabelliABCAAA d NE 10.36 -.1 -.2 +2.2/B ABCAdv m NE 10.23 -.2 -.4 +1.9/B AsstAAA m LB 57.44 -2.5 -2.6 +7.0/E EqIncAAA m LB 22.40 -2.8 -3.5 +5.1/E GoldAAA m SP 12.39 +.4 -10.1 +6.1/B SmCpGrAAA m SB 55.61 -1.0 -4.2 +7.7/C SmCpGrI d SB 56.91 -1.0 -4.1 +8.0/B UtlsA m SU 8.70 +2.7 -4.3 +5.1/C UtlsAAA m SU 8.56 +2.8 -4.3 +5.1/C UtlsC m SU 6.03 +2.9 -4.2 +4.4/D Val25A m MB 15.07 -2.7 -2.6 +3.4/EGamcoGlbGrAAA m WS 33.90 -2.7 +1.4 +8.5/B GlbTeleCommsAAA m SC 20.65 -2.9 -5.1 +1.9/E GrAAA m LG 57.65 -4.4 +1.6 +11.5/BGatewayA m XR 32.33 -2.5 -3.1 +4.3George PutnamBalA m MA 19.59 -2.2 -1.8 +5.9/B BalM m MA 19.32 -2.3 -1.9 +5.3/C BalY MA 19.66 -2.2 -1.8 +6.1/BGerstein FisherMltFctrGlRlEsSc d GR 10.70 +2.7 -3.8 +2.9/B MltFctrGrEq d LG 21.92 -3.6 +1.7 +9.7/D MltFctrIntlGrEq d FG 15.85 -1.8 -.8 +6.2/CGlenmedeCorFI CI 10.71 +.3 -1.9 +.7/D Intl FV 15.27 -1.9 -.8 +4.4/C MuniInterm MS 10.82 +.1 -.8 +1.2/A SmCpEqAdv SB 29.36 -.8 -2.5 +7.5/C StratEq LB 24.18 -4.5 -.7 +12.1/AGoldman SachsBalStratA m TV 11.41 -1.4 -1.2 +4.1 CorFIA m CI 10.21 +.4 -1.9 +.9 CorFIInstl CI 10.25 +.4 -1.8 +1.3 CptlGrA m LG 29.16 -4.0 +1.6 +10.6 CptlGrC m LG 21.63 -4.1 +1.4 +9.8 CptlGrInstl LG 32.06 -4.0 +1.7 +11.1 DynMuniIncA m MI 15.59 +.6 +.2 +2.7/A DynMuniIncInstl MI 15.58 +.6 +.2 +3.1/A EMEqA m EM 21.81 -2.2 -1.0 +11.9/A EMEqInstl EM 23.34 -2.1 -.9 +12.3/A EnhIncInstl UB 9.39 -.1 +.1 +1.1 EqGrStratA m WS 18.69 -2.8 -.8 +9.4 EqGrStratC m WS 17.84 -2.8 -.9 +8.6 EqIncA m LV 35.75 -4.1 -4.1 +5.1 GlbIncA m IB 12.16 +.6 -.5 +1.4 GlbIncInstl IB 12.14 +.6 -.5 +1.7 GovtIncA m GI 14.37 +.6 -1.3 +.2 GrIncStratA m TV 13.65 -2.2 -1.2 +5.8 GrIncStratC m TV 13.31 -2.2 -1.3 +5.0 GrOppsA m MG 21.71 -1.4 +2.9 +7.0 GrOppsC m MG 14.98 -1.4 +2.7 +6.2 GrOppsInstl MG 25.72 -1.4 +3.0 +7.4 GrStratA m IH 15.62 -2.7 -1.3 +7.3 GrStratC m IH 15.58 -2.7 -1.5 +6.5 HQlFltngRtIns UB 8.72 ... +.3 +1.0 HYA m HY 6.35 -.9 -1.5 +3.1 HYInstl d HY 6.36 -1.0 -1.5 +3.4 HYMuniA m HM 9.55 +1.1 +.9 +5.2/A HYMuniInstl d HM 9.55 +1.2 +1.0 +5.5/A IncBldrA m CA 22.11 -1.4 -2.5 +3.0 IntlEqESGInstl FB 20.33 -1.7 -1.4 +5.2/C IntlEqInsA m FB 13.03 -2.0 -1.7 +9.1/A IntlEqInsIns FB 13.38 -2.0 -1.6 +9.5/A LgCpGrInsA m LG 30.18 -3.8 +.8 +12.1 LgCpGrInsC m LG 27.12 -3.9 +.6 +11.3 LgCpGrInsIns LG 31.19 -3.8 +.8 +12.5 LgCpValA m LV 14.77 -5.2 -5.6 +3.4 LgCpValInsA m LV 21.26 -2.8 -3.1 +8.9 LgCpValInsInstl LV 21.25 -2.8 -3.0 +9.4 MidCpValA m MV 34.02 -2.1 -3.4 +2.7 MidCpValInstl MV 34.36 -2.1 -3.3 +3.1 RlEsttSecInstl x SR 14.83 +4.3 -6.8 +.4/D ShrtDurGovtA m GS 9.79 ... -.1 +.2 ShrtDurGovtIns GS 9.76 +.1 ... +.6 ShrtDurTxFrIns MS 10.47 +.1 +.4 +1.0/A SmCpEqInsIns SB 26.17 -.5 +.5 +8.7 SmCpValA m SB 54.22 -1.9 -3.6 +7.5 SmCpValInstl SB 58.57 -1.9 -3.6 +7.9 TechOppsA m ST 24.21 -3.6 +6.2 +17.5 TechOppsC m ST 20.07 -3.6 +6.0 +16.7 USEqInsightsA m LB 46.24 -3.5 -.9 +10.0 USEqInsightsIns LB 47.67 -3.4 -.7 +10.4GoodHavenGoodHaven d MV 22.97 -1.0 -5.0 +.5/EGovernment StreetEq LG 73.46 -4.2 -2.4 +7.5/EGreen CenturyBal d MA 25.87 -1.7 -1.6 +3.9/E Eq d LG 40.05 -4.1 -1.9 +9.2/DGreenspringGreenspring d MA 23.72 -1.1 -2.5 +6.2/AGuggenheimHYA m HY 11.14 -.7 -1.3 +5.5/A InvmGradeBdA m CI 18.45 +.4 -.5 +3.4/A LgCpValA m LV 44.32 -3.2 -4.3 +8.4/B MidCpValA m SV 33.24 -.6 -3.3 +8.4/B MidCpValC m SV 24.01 -.7 -3.5 +7.6/B StylPlsLgCrA m LB 22.16 -3.9 -2.4 +10.4/A StylPlsMdGrA m MG 44.73 -1.9 +.2 +8.4/C WldEqIncA m WS 15.11 -3.1 -1.9 +6.2/CGuideMarkCorFISvc b CI 9.11 +.3 -2.0 +.4 EmMktsSvc b EM 16.90 -2.2 +2.4 +11.4 LgCpCorSvc b LG 17.26 -3.1 -1.3 +8.0/E SmMidCpCorSvc b SB 14.73 -.1 -.9 +6.0/D WldexUSSvc b FB 9.41 -1.5 -.9 +4.5/DGuideStone FundsAggresivAllcInv WS 12.16 -3.3 -.7 +8.1 BalAllcInv CA 12.03 -1.4 -1.1 +4.2 CnsrvAllcInv XY 11.39 -.8 -.7 +2.7 EqIdxInstl LB 28.89 -4.7 -1.8 +10.5 EqIdxInv LB 28.89 -4.7 -1.9 +10.2 ExtnddDrBdIns CL 17.19 ... -3.6 +1.9 ExtnddDrBdInv CL 17.19 -.1 -3.7 +1.6 GrAllcInv AL 12.31 -2.4 -.9 +5.9 GrEqInstl LG 25.90 -3.7 +2.9 +11.6 GrEqInv LG 25.81 -3.7 +