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

NORTH PORT „ And then there were three. The three candidates for the North Port Fire Department chief were introduced to the public and department Wednesday night for an informal meet and greet. It was following the footsteps of the meet and greet for the police chief candidates, which ultimately did not “ll the position. Joe Dixon is a current assistant “re chief in Howard County, Maryland „ between Baltimore and Washington, D.C. He said North Port is in a similar growing phase as his county, where population has increased from 180,000 in 1990 to about 315,000 in 2016. North Port is a city thats growing and when I looked at the strategic plan, it shows the plans in place and the people in charge have developed a vision,Ž Dixon said. I would like to be a part of something as it grows and I believe I can be of great assistance.Ž Reginald Duren is the chief and emergency manager for Riviera Beach. He added the growth of North Port also excites him and if he were to get the job he would “rst focus on listening to the possible needs to his staff. First I would want to listen to the “re“ghters, to the community if theyre looking to change anything or keep going on the path theyre on,Ž he said. I believe in working with people and I believe in communication.Ž And a familiar face was also in the Commission Chambers: interim Chief Scott Titus, who was formerly the deputy chief until former Chief Bill Taaffe left at the end of February.Fire chief candidates meet North Port By LAUREN COFFEY STAFF WRITERMEET | 6ENGLEWOOD „ Don Musilli believes 3D housing construction could help ease the need for affordable housing. Advances in 3D technology have been evolving by leaps and bounds „ and the costs are shrinking. The technology has reached a point where a robot can be programed to printŽ and pour concrete for the walls of homes ranging in size from 700 to 2,000 square feet. Musilli has already been in discussions with Sarasota County of“cials regarding building codes and permitting that will allow 3D. Hes also been talking with local civil engineers about the construction concepts. (3D houses) can be “ve times stronger than the current building codes,Ž he said. Musilli expects 3D homes can be built in the $100,000 to $125,000 price range. Unlike traditional construction practices, 3D construction is more ”exible, allowing for more attractive low-cost housing. The homes dont have to be boring concrete boxes, he said. Basically, a robot would sit on a 5-inch-thick concrete slab as a mechanical arm pours layer by layer of pre-programmed walls for a house. Once the walls are completed, the robot would be then lifted out by a crane. The construction of exterior and interior walls could be completed within 24 hours. The concrete walls would be textured like stucco. Musilli is now garnering commitments from investors for his 3D Build Systems LLC. Canadian-based Octopuz has already developed the software for the homes. He will be meeting soon with designers of the robot. One of the people who believes in Musilli is Pat Knox. Future of housing could be 3D By STEVE REILLYSTAFF WRITERFUTURE | 6In the middle of an emotional town hall event one week after the Parkland shooting, Marco Rubio said something that put him at odds with most Republican lawmakers: Limiting the size of magazines, the spring-loaded devices that feed bullet cartridges into guns, may save livesŽ during attacks like the mass shooting at Marjory Stoneman Douglas High School that killed 17 people. Six weeks after the shooting, the Florida Republican has continued to say that hes open to potentially limiting magazine sizes, though he has yet to support a speci“c proposal or offer a bill in Congress. I have traditionally not supported [a ban] on magazine capacity because I dont think they prevent shootings,Ž Rubio said on Tuesday. What has allowed me to re-examine it is the reality that in Parkland, at some point in that shooting, whether it was a gun jam or reloading, the shooter had to stop and people got away. And so, the purpose of my opposition has always been that I didnt think it would make a difference and at least in this particular case it might have. Then, if Im being intellectually honest, I have to look at it again.Ž Though the Broward Sheriffs Of“ce has not con“rmed the type of magazine Nikolas Cruz used in the shootings, a federal law enforcement of“cial told the Times/Herald that all of the ammunition used by Cruz was in 30-round magazines.Limiting gun-magazine size poses problem for RubioBy ALEX DAUGHERTY and MARY ELLEN KLASTAMPA BAY TIMES-MIAMI HERALDRUBIO | 4 INSIDENorth Port Fire Department gets new contract€ See page 10 Florida Republican Sen. Marco Rubio Its spring break week. Instead of taking her four grandchildren to the beach, though, Debbie Johnson is searching for food to feed them. Spring break is at the end of the month, and Ive already been to food pantries earlier in the month,Ž said Johnson, who is raising the four children. She is disabled and lives on a monthly government supplement check. I cant go back until next month. That doesnt help me feed the kids this week when they are off and not getting their breakfast and lunch at school. Those extra meals are hard to come by.Ž Johnson turned to St. Davids Jubilee Center in Englewood, and was able to get help. We know parents and grandparents need food during spring break, over the Christmas holiday and especially in the summer,Ž said Pat Knox, manager of the Jubilee Centers food pantry. We have more families come here and get food because they need it when the kids are at home.Ž The Jubilee Center serves several hundred families a month, and loads food into backpacks for numerous Englewood Elementary School students to take home on the weekends. On the other side of Englewood, members of the Lemon Bay Sunrise Rotary Club delivered 66 boxes of food for Vineland Elementary Clean out your pantry to help fill the shelves at local food banks Leaving for the North?By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR SUN PHOTO BY ELAINE ALLEN-EMRICHEmily Hamsher, captain of Living Hope Church in Englewood, donates food from her members, on Thursday to Helping Hand in Englewood. PANTRY | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 89AMERICAS BEST COMMUNITY DAILY Sun and cloudsHigh 85 Low 66$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Friday is good... Good Friday. 705252000258Daily Edition $1.50 Friday, March 30, 2018 OPENING DAYChris Archer and the Tampa Bay Rays open the 2018 season against the Boston Red Sox. For full coverage, see sports. INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .....................14 Viewpoint ............8-9OUR TOWN: Calendar ..................5 Classifieds ..........6-14 Faith & Family ......1-4NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World ...................10SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 LOCAL/REGIONAL NEWSDespite concerns from the Friends of Cape Haze, the Charlotte County Commission approved the latest revisions to the countys transfer of development code. The approval will allow for potential transfer of condominium and other residential development units (TDUs) into the Placida area. The grassroots group, Friends of Cape Haze, represents associations and residents of Placida. Dressed in red shirts, over 50 members “lled the commission chambers to protest the latest revisions to the TDU code, part of an almost decade-long debate. In 2010,Ž said Wayne Winkleman, Placida resident and a representative of Friends of Cape Haze, the Friends appealed the adoption of the Comprehensive Plan for its effort to label the Placida area a Placida revitalizing area and allow the transfer of so-called rapid density to that area.Ž Density refers to the number of residential units that can be concentrated per acre in an area. Winkleman believes the latest revisions to the TDU code are contrary to the settlement with the Friends of Cape Haze. It is apparently included in this reorganization only to try to avoid our settlement,Ž he said. There was a settlement agreement in 2011 with a speci“c set of facts,Ž said Rob Berntsson, an attorney long-associated with the TDU revisions and development in the area. The (county comprehensive plan) was amended. That settlement agreement says what it says and it applies to that. Interpreting what we each think it means to something else is not appropriate.Ž Complicated debateTDUs are de“ned as the transfer of development units, but they were previously referred to as TDRs, transfer of development rights. According to a February Sun report, TDUs allow property owners to pay for the exchange of designated packets of rights from one lot to another. Attorney Geri Waksler has worked with county staff on TDUs since their inception. She said TDUs were initially conceived to be an incentive to developers to move density from inappropriate places to more appropriate places. The way it ultimately developed,Ž Waksler said, it is a disincentive. People often talk about how we are the only county that has a successful TDU ordinance and that is because it is mandatory whenever you seek to increase density. Even though, as we have long known, the density is established by the comp plan.Ž The county 2050 Comprehensive Plan, adopted in 2010, allows speculators to buy and sell density. Since that adoption, the Friends challenged the county four times, according to a timeline presented by the county staff. Three of the challenges were lodged over the comprehensive plan. Of those three, the “rst (in 2010) and third (in 2016) challenges reached settlements. The second challenge (2014) was closed after the county issued an ordinance rescinding the contested revisions. The fourth Friends challenge was issued in August 2017 regarding the adopted revisions to the TDU code. Leading up to the fourth challenge, county staff held six roundtable meetings and one board workshop to work with the public. County staff went step by step to develop revisions to TDUrelated policies and the existing TDU code. The county reached a settlement with the Friends for its 2017 challenge and a new ordinance was adopted in January 2018. Winkleman said the central issues for the Friends involve changes made to the code since the roundtables. One change is the addition of an incentive density provision, which pushes development in older neighborhoods and other areas in a way that Winkleman believed doesnt protect the groups prior settlements. The other, he said, is the attempt to make the TDU approval available to county staff without any commission action. We urge the commission to protect the transparency of its actions and make the simple corrections we request,Ž he said.Rapid densityPercy Angelo, Placida resident and Friends member, also protested the new revisions. She said the group had submitted written comments describing the 2011 settlement between the county and the Friends barring the use of rapid density in the Placida area. Rapid density is now called incentive density,Ž she said. The issue never arose until the county drafted the regulations this spring, long after the last roundtable. This draft included incentive density in the rules for the “rst time, raising the concern that free incentive density could be sought for the Placida area.Ž According to Claire Jubb, Charlotte County community development director, there are three scenarios where incentive density can be granted: one is with a revitalization plan; two is for affordable housing, which cant be placed in the coastal hazard area; and three is within a DRI (large development of regional impact plan). Obviously, there are no DRIs west of the Myakka (River) in the Cape Haze area,Ž Jubb said. According to county staff, a DRI may have a signi“cant impact on public infrastructure and increase the demand for public services, including impacts that may be felt by neighboring jurisdictions. Jubb said that although the Placida revitalization neighborhood may be a revitalization area, it does not have a plan for any new developments. Any plan that would be presented to county staff would be developed with the community and brought to the board for approval. If that plan had a provision to allow incentive density, then it could be applicable to the Placida area. I cant see (that) happening at all,Ž Jubb said. Berntsson encouraged the board to approve the revisions for the sake of making progress. We have been around and around on this TDU ordinance so long,Ž said Berntsson. Its time we do something, move forward, allow this to be utilized and if we need to come back with changes as we see going forward, then lets change it in the future.Ž The board approved the revisions unanimously.Email: dsutphin@sun-herald.comCharlotte approves new TDU revisions for Placida areaBy DANIEL SUTPHINSTAFF WRITERSARASOTA „ Property taxes for Sarasota County residents are due by Saturday. Taxes can be paid a variety of ways, according to the tax collectors office. Residents can pay taxes online until 11:59 p.m. Saturday, and according to Tax Collector Barbara FordCoates, online payments are the quickest and easiest way to pay. Those who cannot make payments online can make payments in person today and through Monday. Florida law allows payments to be made in person only on April 2, due to the fact March 31 falls on a weekend. Payments that are postmarked by Saturday can be mailed to 101 S. Washington Blvd., Sarasota 34236. Ford-Coates warns residents who do not pay their taxes by May 1 will be charged an additional advertising fee and are advertised in the newspaper. Any accounts left unpaid through June 1 will see the amount increased by the tax collectors office. Taxes can be paid through Monday at the Supervisor of Elections Office in the Biscayne Plaza, 13640 Tamiami Trail, North Port. Those looking to pay taxes can do so between 8:30 a.m. and noon, and again on Monday from 1 p.m. to 5 p.m. Payments made in person are check only and no cash will be accepted at the Biscayne location. Those looking to pay taxes on Monday can do so until 5 p.m. at the Terrace Building in Sarasota, 101 S. Washington Blvd., or the R.L. Anderson Administration building in Venice, 4000 S. Tamiami Trail. For more information or to make a payment visit www. sarasotataxcollector. com or call 941-861-8300. Email: aherrera@sun-herald.comSarasota County property taxes dueBy ALEXANDRA HERRERA STAFF WRITER 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 Servic e for our current specials To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. Young at ArtThe Leadership Class of 2018 will present Young at Art, A night of TalentŽ at 6 p.m. on Saturday, May 4, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. The evening showcases the youth of Charlotte County with band performances, short skits, singing and dancing. A special performance by the Boogiemen will also be included. Tickets are $75 per person and proceeds will bene“t the arts programs in Charlotte County Public Schools. For more information, contact any LC18 class member or www. charlottecountychamber. secure-mall.com/shop.Wing FestSons of AMVETS Post 2000 hosts Wing Fest from 2-8 p.m. Saturday, March 31. It will include 10 ”avors of wings with a choice of “ve wings for $5.50 or 10 for $9. Fries will be available for $2. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Legion Auxiliary offers dinners for charitiesThe American Legion Auxiliary Unit 103, 2101 Taylor Road, Punta Gorda, is hosting a linguine and clams in red sauce dinner from 5 p.m. to 7 p.m. today, March 30. Cost is $8. The unit will also serve a “sh dinner for $8 and a shrimp dinner or “sh and shrimp combo dinner for $9. Proceeds bene“t many charities, including the scholarship fund, Girls State and K-9s for Warriors. For more information, call 941-639-6337. COMMUNITY NEWS BRIEFS 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 LuxuryWaterfrontLivingON THE WORLD CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBOR FurnishedCoastalVilla adno=50532780

PAGE 3

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531314

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 FROM PAGE ONEBut various bills that limit magazine size have traditionally received little support from Republicans. In 2013, the U.S. Senate rejected a ban on magazines that accept more than 10 rounds of ammunition. Rubio voted against that ban, and none of the 51 Republicans currently serving in the Senate voted for it. Eight states and the District of Columbia have banned what are called high capacityŽ magazines, usually devices that hold more than 10 or 15 rounds of ammunition. There are differences between states; some of them permit the possession of magazines above the 10or 15-round threshold that were purchased before the ban went into effect, while others ban all magazines above the threshold. It is clear that any gun in the wrong hands can be used to kill another human being, but when you have weapons that accept either large magazines or just the fact that it has a magazine that can be detached and reloaded, this transforms that killer into a killing machine,Ž said David Chipman, a retired Bureau of Alcohol, Tobacco, Firearms and Explosives special agent who now works as a senior policy advisor for the Giffords Law Center to Prevent Gun Violence, a group that promotes pro-gun-control policies. Chipman said the 10or 15-round limit on magazine size is largely based on a desire for law enforcement of“cers to have superior “repower compared to potential criminals. When he worked as an agent on the ATFs SWAT team, he used a 15-round handgun magazine and a 30-round AR-15 magazine. As a law enforcement professional [if] we have a 15-round magazine, it doesnt seem reasonable that someone should have more,Ž Chipman said. Theres some groups that feel like the military and police should have weapons of greater lethality than the public, but then there are pro-gun people who claim they need to have identical weapons. Thats where the debate is.Ž David Johnson, the owner of Johnson Firearms in Wynwood, said that limiting magazine size prevents people from being able to defend themselves. Magazine sizes do nothing. If someone takes the time to train, they can pop the mag and reload in the relative same time,Ž Johnson said in an email. The reason why higher capacity mags are so important for self-defense is statistics show, in a defense situation when your adrenaline is high, the average shooter, including police, will hit their target 6.5 percent of the time. So with a 10-round magazine, that can equal zero [or] 1 hit.Ž Chris Koper, a George Mason University professor who researches gun violence, recently studied shootings in Minneapolis, Minnesota. His 2018 report found that incidents where 11 or more shots were “red accounted for 15.7 to 18.6 percent of all shootings in the city, but accounted for 20 to 28 percent of shooting victims, and were more likely to involve multiple victims. Though Koper cautioned that more research is needed, restrictions on large capacity ammunition magazines may have greater potential for preventing shootings than has been previously estimated. Koper also authored a report in 2004 funded by the Justice Department to assess the impact of the federal ban on assault weapons and magazines with more than 10 rounds from 1994-2004. His report concluded that gun crimes involving assault weapons declined during the time period, though there was a growing use of other weapons that used larger magazines grandfathered in before the federal ban. The failure to reduce [large capacity magazine] use has likely been due to the immense stock of exempted pre-ban magazines, which has been enhanced by recent imports,Ž the report said, as foreign magazines manufactured before the ban were allowed into the country after the ban took effect. State Rep. Carlos Guillermo Smith, an Orlando Democrat, unsuccessfully introduced a ban on magazines that hold more than seven rounds during the 2017 and 2018 Florida legislative sessions after the 2016 Pulse shooting. His ban was more restrictive than those in eight states that currently ban certain magazine sizes. His banned magazines with more than seven rounds, though he plans to change it in the future. Even I was willing to compromise,Ž Smith said. I plan to reintroduce this legislation for the third year in a row, but my intent in 2019 is to revise the cap on magazines from 7 to 10 rounds.Ž Smith said his bill was inspired by the Connecticut legislatures successful attempt to change gun laws after the Sandy Hook school shooting in 2012. I can make a solid argument that the effectiveness of a largecapacity ban is more effective than a ban on assault weapons,Ž Smith said. Smith argued that banning guns like the AR-15 amounts to banning a piece of hardware that can function effectively for decades. For example, the federal government banned the manufacture of machine guns for private use in 1986, but legal machine guns manufactured before 1986, though expensive, can still be purchased. In contrast, magazines are cheaply constructed compared to guns. A large-capacity magazine is typically made with aluminum or cheap steel and must be replaced every three to four years if used often, Smith said. If you look at it from that point of view and that perspective, drying up the supply of large-capacity magazines can be more effective than just banning the “rearm itself,Ž Smith said. Over the long term as long as we keep these bans on place, eventually that supply withers down.Ž Smith and Chapman also said that banning certain types of magazines would not make it harder for a law-abiding gun user to obtain ammunition for their weapon. Detachable magazines for most “rearms have various capacities and manufacturers can easily make new magazines that correspond to new laws, they said. But limiting the amount of bullets in a magazine will likely always be a non-starter for most gun-rights groups like the National Ri”e Association. That leaves Rubio in a potential no mans land. A proposal to limit magazine size in the U.S. Senate hasnt been cosponsored by any Republican. A proposal in the House of Representatives to limit magazines has 105 cosponsors, and none of them are Republican. Rubio says hes been talking to stakeholders on both sides of the issue about the policy implications of a limit on magazine size, though he declined to say who he was working with. A spokesperson for the Giffords Law Center said they have reached out to Rubios of“ce twice but have yet to speak with him about magazine limits. Rubio acknowledges that magazines that hold more than 10 rounds arent a tool for hunters. The debate about them centers speci“cally on how much “repower is needed for self-defense and whether law-abiding “rearm owners should have access to less “repower than a potential criminal. Frankly, I havent “gured out how to regulate it in a way that could also pass,Ž Rubio said. Some people just want to ban them. Im not sure thats the right answer.Ž Miami Herald staff writer Jay Weaver contributed to this report.RUBIOFROM PAGE 1 Englewood€ Englewood Helping Hand, 700 E. Dearborn St., Englewood, behind Englewood United Methodist Church. 941-474-5864, englewoodhelpinghand@verizon.net, www.englewoodhelpinghand.org. € St. Davids Jubilee Center, 401 S. Broadway, Englewood. 941-474-3140 or 941-681-3550. € Englewood East Church of Christ, 9600 Gulfstream Blvd., Englewood. 941-574-4973.Port Charlotte€ Community Life Center, 19048 Edgewater Drive, PortCharlotte. 941-629-0999. € Discipleship Driven Ministries, 4040 Tamiami Trail (atthe end of the U.S.41 Access Road at Gardner Drive), PortCharlotte. 941-764-8458. € Holy Trinity Lutheran Church, 2565 Tamiami Trail, PortCharlotte. 941-625-5262. € Lutheran Church of the Living Waters, 12475 Chancellor Blvd., Port Charlotte. 941-625-8090. € Pilgrim United Church of Christ, 24515 Rampart Blvd., PortCharlotte. 941-629-2633 or 941-764-9471. € Praise Tabernacle, 18350 Edgewater Drive, Port Charlotte. 941-766-9995. € Salvation Army, 2120 Loveland Blvd., Port Charlotte. 941-629-5950, ext. 402. € San Antonio Catholic Church, St. Vincent de Paul Ministry, 24445 Rampart Blvd., Port Charlotte. 941-235-1254. € St. Charles Borromeo Catholic Church, St. Vincent de Paul Ministry, 21505 Augusta Ave., Port Charlotte. 941-625-9784. € St. James Episcopal Church, 1365 Viscaya Drive, PortCharlotte. 941-627-4000. € First Presbyterian Church, 2230 Hariet St., Port Charlotte. 941-625-5045. € Trinity United Methodist Church, 23084 Seneca Ave., Charlotte Harbor. 941-625-3372.Punta Gorda€ First Baptist Church, 459 Gill St., Punta Gorda. 941-639-3 857. € Harry Chapin Mobile Food Pantry, Sacred Heart Church parking lot, 211 W. Charlotte Ave., Punta Gorda. € Macedonia Missionary Baptist Church, 411 E. Charlotte Ave., Punta Gorda. 941-637-7743.North Port€ St. Nathaniels Episcopal Church, 4200 S. Biscayne Drive, North Port. 941-426-2520. € Salvation Army, 4940 Pan American Blvd, North Port. 941-240-5108. € First Baptist Church of North Port, 8000 Dorothy Ave., North Port. 941-426-1000. € New Hope Church, 5600 S. Biscayne Drive, North Port. 941-276-5770. School for its backpack program. The food is part of the 144,350 meals the Rotary members and volunteers packed in December with Meals of Hope out of Naples, Florida. Its another way to get kids through the break.Seasonal boost?One way pantries in Englewood, Charlotte County and North Port are asking for help is by reminding seasonal residents to donate their food before they return north. We actually have people who come here and donate their canned goods and meats on their way out of town to their northern home,Ž said Cynthia Hodas, a two-year volunteer at Helping Hand, also in Englewood. We also have landlords who bring us donations of items that are left behind after renters leave. We also receive donations from family members of a loved one who dies. If the food is still good, people will bring it by so it can help someone else.Ž Food pantries and the people who help collect for them are aware of this seasonal boost. A poster at the Englewood Post Of“ce encourages part-time residents to Leave It Before You Leave.Ž The poster is attached to a bin where canned food can be deposited for the upcoming National Association of Letter Carriers Stamp Out Hunger Food Drive. Each year, the local post of“ces letter carriers collect several bins full of food donated before the drive, which is set for May 13 this year. Those donations are shared among Helping Hand, Englewood Bible Church, St. Davids Jubilee food pantry and St. Francis of Assisi Church Outreach Ministry and Food Pantry. Those groups attend planning meetings for the food drive and leave the post of“ce with the donations from snowbirds. It helps the pantries “ll the need before the May collection. We receive enough food to help out our pantry for about six weeks,Ž said Howard Goodrich, manager of Helping Hand. We also have a wish list of items that we cant buy from All Faiths Food Bank, like toothbrushes and toothpaste, deodorant, toilet paper, razors, shaving cream, soap, detergent and shampoo. We can certainly use those items, too. We are helping about 700 people each month,Ž he added. We also have about 12 homeless people who come here. They could really use the poptop, easy-opening cans.Ž Helping Hand volunteer Leslie Toci agreed that non-edible donations are always welcome to help those in need. Some weeks we have things like an overrun of soap in the pantry, and then the next week its all gone and we have none,Ž she said. Finding ways to helpIn Port Charlotte, at Edgewater Church, which helped 10,000 Charlotte County residents last year through its pantry, it, too, receives donations from snowbirds. The pantry is open 10 a.m. to 12:30 p.m. on Fridays. We notice when there are more people here during the season, that there is less food donated from stores that normally help us,Ž Marge Harrington, director of church administration, said. Our donations pick up as snowbirds leave. We also appreciate the donations the snowbirds give before they leave. We had a couple of them this week. People dont have to wait until the pantry is open to donate. The food can be dropped off at the front of“ce during the week. The pantry helps an average of 70 to 100 people a week with food through our pantry, which is pretty big,Ž she said. We also help the homeless. We appreciate donations of cans that are easy to open. We also appreciate crackers and peanut butter. The homeless as well as children like them.Ž The church is looking to expand into North Port. Members hope to also have a pantry at that location. Currently the church works with the Harry Chapin Food Bank to supplement items that are not donated. Food bank rules dont allow a cross over of donations from Charlotte County into Sarasota County. Once they open in North Port, members plan to work with All Faiths Food Bank in Sarasota County, which is already delivering to the North Port Salvation Army and other churches with pantries. To help children and families during spring break, the North Ports Early Bird Kiwanis Club held a free bunny pancake breakfast at Buffalo Wings & Rings recently. Children ate free with a donation of a canned good. They collected enough to “ll two shopping carts. The food was delivered to the Salvation Army Tuesday, as families came in for help. We werent sure how many kids would come to our breakfast, but we were surprised how many cans were donated to help other hungry children,Ž said board member Rich Cucchi. We wanted the kids to have fun at the breakfast and get a free Easter basket, but we also wanted to give back to the community.ŽEmail: eallen@sun-herald.com PANTRYFROM PAGE 1 SUN PHOTOS BY ELAINE ALLEN-EMRICHHelping Hand volunteer Leslie Toci checks the dates on the cans before they are given to anyone using the food pantry. Donna Boulmetis, a 5-month volunteer at Helping Hand inserts a Meals of Hope food packet donated by the Lemon Bay Sunrise Rotary into a bag to donate at the pantry.

PAGE 5

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE John Paul AberleJohn Paul Aberle, 79, of Port Charlotte, Florida, passed away on Friday, March 23, 2018, at HealthPark Medical Center in Fort Myers, Florida. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Port Charlotte Chapel.Michael Timothy CarrollMichael Timothy Carroll passed away Monday, March 26, 2018, surrounded by his family and friends. Micheal was born July 22, 1951, in Waterbury, Connecticut. He grew up in Woodbury, Connecticut, with his “ve brothers and three sisters. He was an avid athlete in school running track as well as playing basketball and softball. As an adult he volunteered his time coaching youth basketball. Michael joined the U.S. Navy in 1972 where he earned a National Defense Service Medal. Mike loved reading books and enjoyed watching all sports. Michael is survived by his mother, Jeanette Carroll; brothers, Dennis and John Carroll; and sisters, Susan Johnston Lori Carroll and Wendy Carroll. He was preceded in death by his father, Gordon Carroll Sr.; and brothers, Gordon Jr., Thomas and Rick Carroll. A memorial service will be held promptly at 5 p.m. on Friday, March 30, 2018, at the family home, 855 East 2nd Street, Englewood, Florida. There will be members of the armed forces to join in remembrance of Michael.Eugene Arnold Lehnen IIEugene Arnold Lehnen, II, 52 of Port Charlotte, FL passed away on March 19, 2018 at Wardensville, WV. He was born on Sept. 20, 1965 a son of Doris Shipp Lehnen of Front Royal, VA and the late Eugene A. Lehnen. In addition to his parents, he was preceded in death by a son, James Aikin. Mr. Lehnen had worked as a plumber and had been a resident of Port Charlotte since 2002. In addition to his mother, he is survived by his children, Eugene Lehnen, III, Charles Lehnen, Jessica Lehnen and Bobby Lehnen; his siblings, Jeffrey Robert Lehnen, Michael Allen Lehnen, Sherry Grace Fair and Richard Galen Lehnen; special friend Carolyn Lehnen; and four grandchildren. Funeral services were held on Friday, March 23, 2018 at Moser Funeral Home, Warrenton, VA. Memorial contributions may be made to the American Heart Association or to a Suicide Prevention charity. Online condolences may be made at www. moserfuneralhome.com.Judith Ann MartensJudith Ann JudyŽ Martens (nee Backon), formerly of Marco Island, Florida, and Babylon Village, New York, died peacefully in Punta Gorda, Florida, at the age of 76. Judy was born on Jan. 3, 1942, in Rutland, Vermont. She graduated with a Bachelors from Plymouth State College in New Hampshire in 1963 and earned a Masters degree from Montclair State College in New Jersey in 1976, pursuing a teaching career in business education and computer skills that spanned 40 years. She found it exciting to be part of the technology revolution. Judys remarkable life included many passions. She and John enjoyed boating and traveled extensively in the U.S. and abroad. She served as the President of the Junior Womens Club of Hackensack and was a Guardian ad Litem in the State of Florida trying to make a difference.Ž She also served as a Deacon at Burnt Store Presbyterian Church and was active in the church. She felt that having God in her life made all the difference. She will be remembered for her love of the Lord, as well as her strength, honesty, steadfastness and respectful acceptance of all. Judy is survived by her sister, Belle Sutton; stepsons William (Andrea) Martens and Roy (Beth) Martens; daughter-in-law, Cynthia; grandchildren, Matthew Maas, Dana Martens, Scott Martens and Allison Martens; as well as her beloved niece, nephews and their families. She was preceded in death by her husband of 40 years, John; and stepson, James. Per Judys wishes, a Memorial Celebration of Life to the Resurrection will be held at 11 a.m. on Thursday, April 5, 2018, at Burnt Store Presbyterian Church; of“ciated by Reverend Tim Stewart. Judys family suggests in lieu of ”owers, donations be made to Tidewell Hospice. Arrangements will be made for cremation and a burial at sea off the coast of Long Island, New York. Pay respects at www.charlottememorial. com. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950.Josephine M. McElhineyJosephine M. McElhiney (ne Errico), 90, of Londonderry, New Hampshire, passed away peacefully on Thursday, March 22, 2018. She was born in Woburn, Massachusetts, to Joseph and Lena Errico. Josephine was a 50year resident of Florida residing in both Port Charlotte and Punta Gorda, Florida, and Miami, Florida. She was a devoted wife, mother and grandmother who enjoyed cooking and making afghans for her family and friends. She is survived by her daughter, Jeanette Loonie of Londonderry; two grandchildren, Kristen Loonie and Robert Loonie; brother, Vincent (Jane) Errico of Florida; and her sister, Eleanor Eirls of Florida. She was preceded in death by her husband of 55 years, Robert B. McElhiney; and her sister, Rose Sortino. There are no calling hours. Following cremation, private graveside services will be held in North Andover, Massachusetts. In lieu of ”owers memorial contributions may be made to Compassus Hospice, 170 S. River Road, Suite 2, Bedford, New Hampshire. Arrangements are by The Peabody Funeral Home and Crematorium, 15 Birch Street, Derry, New Hampshire.Berend Willem Winkel Berend Willem Winkel was born in Amsterdam, The Netherland, on March 4, 1927 to Regina (Geisler) and B.K. Winkel. He grew up in the city, where he endured World War II as a teenager, also working with the Dutch Underground. He served in the Dutch Military at the conclusion of the war. He emigrated to the United States in 1956 with his “rst wife, where his two children were born. He became a U.S. citizen in 1961. Willem excelled in the import/export business, returning to Europe for several years and then settling in Atlanta, GA in 1969, leaving Gold Kist after several years to establish Willem Winkel International. He married Joan Stachura in 1975. They shared a passion for European travel and together built two beautiful homes, in Atlanta and Punta Gorda Isles, where they moved full-time in 2001. Willem and Joan were members of the Isles Yacht Club for 24 years, enjoying boating and making many wonderful friendships. He was predeceased by his parents and two brothers, Coert and Ruud Winkel. Willem Winkel passed away on March 23, 2018 at the age of 91. He remains in the hearts of his beloved Joan, his son and daughter, Peter and Brenda Winkel; daughter and son-in-law, Karen Kratzer Winkel and Jim Westwood; grandchildren, Katie, Erik and Ryan and wife Nichole Winkel, and Anna and John Westwood. He is also fondly remembered by relatives living the The Netherlands, including sister-in-law, Ans Winkel and nephews and nieces, Tiemen and Ronald Winkel, Hetty van Dijk, Regien Breedijk, Mieneke Norder and Margreet Gobert. He will also be greatly missed by many close friends, including Mel and Luralee Shettle and Hans and Hedy DeClerk. The family is especially grateful for the incredible help and support of John and Frances Bulzaccelli, Peter Frisher, Donna Randles over the past year.Raymond C. TinsleyRaymond C. Tinsley, 99, of Port Charlotte, Florida, passed away peacefully on Wednesday, March 28, 2018. He was born on Oct. 12, 1918, in Farmington, Kentucky, to John and Bertha (nee Dowdy) Tinsley. Raymond graduated high school and went on serve in the Army Air Corp during World War II. He enjoyed the outdoors, gardening and spending time maintaining and repairing lawn care equipment, but most of all, he loved spending time with his family. Raymond is survived by his sons, Larry (Chris) and Kenneth (Michele); grandchildren, Tracie, Samantha, Tyler and Zachray; and greatgrandchildren, Noah and Tristan. Raymond was preceded in death by his beloved wife, Lucy Naoma (nee Humphreys) Tinsley. Visitation will be held from 1 p.m. to 3 p.m. on Monday, April 2, 2018, at Charlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950. Interment will take place at Highland Park Cemetery in May“eld, Kentucky.NORTH PORT Imogene SmallingImogene Smalling, 80, of North Port, Florida, passed away Tuesday, March 27, 2018. Arrangements are by National Cremation Society of Port Charlotte.ENGLEWOODThere were no deaths reported in Englewood Friday.DESOTOThere were no deaths reported in DeSoto Friday. 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. SARASOTA „ A North Port man was charged after exposing himself to a female deputy who tried to give him his medication, according to Sarasota County Sheriffs Office reports. Xaver Hearns, 1800 block of Clarinet Ave., North Port, was charged on Monday while siting in Sarasota County Jail. Around 10 p.m., officials responded to Hearns allegedly performing lewd acts in the presence of jail employees. The incident occurred during the medication pass, which was being conducted by a deputy. The deputy was visibly upset when officials spoke with her, stating, Im so angry.Ž She said she caught him staring at her and then realized he exposed himself on the table. Hearns was removed from the cell block and placed in an adjacent cell. The deputy stated she wished to press charges. Video footage in the East Wing cell was malfunctioning at the time of the incident. Hearns was arrested on two counts of lewd or lascivious behavior. He has a $3,000 bond. Cops: North Port inmate exposed himself to female deputySTAFF REPORT The Charlotte County Sheriffs Office reported the following arrests: € Christopher James Diechman, 51, 600 block of Boundary Blvd., Rotonda. Charge: battery. Bond: $2,500. € Maggie Jean Ladora Jackson, 18, 500 block of Posadas Circle, Punta Gorda. Charges: failure to register motor vehicle and operating a motor vehicle without a valid license. Bond: $2,000. € Jamie Leann McKinney, 38, 4600 block of Gillot Blvd., Port Charlotte. Charge: DUI. Bond: $3,500. € Michael Robert Scaffidi, 48, 21400 block of Peachland Blvd., Port Charlotte. Charge: DUI. Bond: $2,500. € Israel Mercado-Valentin, 52, 2000 block of Lakeview Blvd., Port Charlotte. Charge: battery. Bond: $2,500. € Vickie Lynn Kirts, 48, 14300 block of Port Huron Ave., Port Charlotte. Charge: violation of probation. Bond: none. € William Eugene Dykes, 70, 1200 block of Redoak Lane, Port Charlotte. Charges: petty theft (2nd degree 1st offense) and resisting a law enforcement officer or merchant during retail theft. Bond: $1,000. € Dietrich Shyrone Bess, 31, of Ocala. Charge: violation of probation. Bond: none. € Twayne Michael Harris, 27, 3000 block of Ponce De Leon Blvd., North Port. Charges: failure of defendant on bail to appear on felony and two underlying charges. Bond: none. € James Robert Koch, 23, 4200 block of Ozark Ave., North Port. Charge: convicted felon fails to register. Bond: $2,500. € Kane Julius Washington, 25, 3300 block of Colma St., North Port. Charge: out of county warrant. Bond: none. € Jean-Marc K. Taylor, 53, of Hollywood, Fla. Charge: knowingly driving while license suspended or revoked. Bond: $1,500. € John Curtis Mobley, 33, of Arcadia. Charges: violation of probation, driving under the influence 3rd offense within 10 years, refusal to submit to testing, and moving traffic violation violating drivers license restrictions. Bond: $21,500. The Sarasota County Sheriffs Office reported the following arrests: € Brian Jaques, 45, 1500 block of Royal Road, Venice. Charge: sexual battery on a victim over 12 less than 18. Bond: none. € Seth Leonard, 35, 2700 block of Burri Terrace, North Port. Charge: petty theft. Bond: $500. € Michael Meacham, 28, 1000 block of Jamacia Drive, Venice. Charge: contempt of court (original charge: driving without a license). Bond: $5,000. € Mathew Middleton, 28, 500 block of Fitzhugh Ave., Punta Gorda. Charge: contempt of court (original charge: driving without a license). Bond: none. € Steven Rouse Jr., 30, 200 block of Golf Club Lane, Venice. Charge: contempt of court (original charge: driving with a suspended license). Bond: $2,000. The North Port Police Department reported the following arrests: € Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: contempt of court (original charge: driving with a suspended license). Bond: $7,500. € Corey Sloan, 28, 4100 block of Pomeroy St., North Port. Charge: Pennsylvania fugitive. Bond: none. € Robert White Jr., 58, 4500 block of Prime Terrace, North Port. Charge: battery causing bodily injury. Bond: none. € Jodi Spencer, 32, 2700 block of Shenandoah St., North Port. Charge: contempt of court (original charges: possession or use of narcotics equipment and possession or use of drug paraphernalia). Bond: $10,000. The Florida Highway Patrol Venice Unit reported the following arrest: € Andrew Mullen, 29, 600 block of Briarwood St., Venice. Charge: DUI and property damage. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.Englewood meetingSusans Group,Ž an informal gathering of Englewood residents interested in proposed changes to the communitys downtown area, will meet in an open form from 10 a.m. to 1 p.m. Saturday, March 31, in the upstairs meeting room at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Everyone is invited to discuss issues that will be addressed at upcoming Sarasota County Planning Commission meetings.Ukrainian FoodToday is the last day for the season that St. Andrews Ukrainian Religious and Cultural Center is offering Ukrainian Food for Take Out from 10 a.m.-6 p.m. Among the offerings are pierogi with potato and cheese with sauerkraut for $6. Proceeds help the center. It is located at 4100 S. Biscayne Blvd., North Port. For more information or to place orders, call 941-786-5256.Casino tripKnights of Columbus 7997 hosts a bus trip to Immokalee Casino leaving at 8 a.m. from North Port Walmart on April 9. The cost is $25. To make reservations, call Michael at 941-400-7416. COMMUNITY NEWS BRIEFS Our PromiseƒTo Deliver Affordable Solutions with Quality Care. ROYAL PALMMEMORIAL GARDENS27200 Jones Loop Rd., Punta Gorda(941) 639-2381www.royalpalmmemorial.comadno=50532770

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 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 03/30/2018 3126 NOTICE OF MEETING N ot i ce o f M eet i ng of Supervisors of The Central Charlotte County Drainage District NOTICE IS HEREBY GIVEN that the Meeting of Supervisors of The Central Charlotte County Drainage District will be held at the following date, time and place: Date of Meeting: A pril 12, 2018 T ime of Meeting: 2:00 p.m. Place of Meeting: Charlotte County Public Works Offices Conference Room 7000 Florida Street Punta Gorda, Florida 33950 The purpose of the Meeting and matters which will be discussed, considered and acted upon include the following: 1. Consideration and action regarding maintenance projects 2. Review and consideration of bids to clean overgrown ditches 3. Such other business as may be brought before the Supervisors Dated this 14th day of March, 2018. Board of Supervisors The Central Charlotte Count y Drainage District By: Judy Uhland, Secretary Published: March 23, 30, 2018 100738 3560146 3128 NOTICE OF PERMIT N ot i ce o f I nten d e d A gency A ction by the Southwest Florida W ater Management District Notice is given that the Districts Intended Agency Action is approval of the application for a W ater Use Permit to serve Mining/Dewatering activities. The total authorized withdrawal is 51,600 GPD and Peak Month is 90,300 GPD. The project is located in Charlotte County, Section(s) 7 & 18, Township 40 South, Range 26 East. The permit appli cant is Watermelon Pit, LLC / Attn: Lovina Lehr, Manager whose address is 1133 Bal Harbor, #1139, Punta Gorda, FL 33950. The Per mit No. is 20008322.004. The file(s) pertaining to this project is available for inspection Monday … Friday except for legal holidays, 8 am … 5pm, at the Southwest Florida Water Management Dis trict, 7601 US Highway 301 North, Tampa, FL 33637-6759. Notice o f Rights A ny person whose substantial in terests are affected by the Dis tricts action regarding this matter may request an administrative hearing in accordance with Sec tions 120.569 and 120.57, Florida Statutes (F.S.), and Chap ter 28-106, Florida Administrative Code (F.A.C.), of the Uniform Rules of Procedure. A request for hear ing must (1) explain how the sub stantial interests of each person reque sting the hearing will be af fected by the Districts action, or proposed action; (2) state all material facts disputed by each person requesting the hearing or state that there are no disputed f acts; and (3) otherwise comply w ith Chapter 28-106, F.A.C. A request for hearing must be filed w ith and received by the Agency Clerk of the District at the Districts Brooksville address, 2379 Broad Street, Bro oksville, FL 34604-6899 within 21 days of publication of this notice. Failure to file a request for hearing within this time period shall constitute a waiver of any right such person may have to request a hearing under Sections 120.569 and 120.57, F.S. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Districts final action m ay be different from the position taken by it in this notice of agency action. Persons whose substantial interests will be affected by any such final decision of the District in this matter have the right to petition to become a party to the proceeding, in accordance with the requirements set forth above. Mediation pur suant to Section 120.573, F.S., to settle an administrative dispute re garding the Di stricts action in this matter is not available prior to the filing of a request for hearing. Publish: March 30, 2018 303693 3564782 STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF INTENT TO ISSUE PERMIT The Department of Environmental Protection gives notice of its intent to issue a permit to WCA C&D Debris Disposal Facility, Mike Gab bert, 8001 Fruitville Road, Sara sota, Florida 34240 to increase the final elevation of the facility. The facility is a disposal facility fo r construction and demolition de bris. The facility is located at latitude 27o12'42.68"N, longitude -81o37'58.96" W on 14662 NE Hwy 70, Arcadia, Florida 34266 in DeSoto County. The Department has assigned permit file number 236020 3128 NOTICE OF PERMIT 23 1 6 74020 to the proposed proj ect. The intent to issue and application file are available for public inspection at the Departments portal http://prodenv.dep.state.fl.us/De pNexus/public/electronic-documents/92117/facility!search or are available during normal business hours, 8:00 a.m. to 5:00 p.m., Monday through Friday, ex cept legal holidays, at the Department's South District Office, 2295 Victoria Ave, Suite 364, Ft. Myers, Florida 33901-3875, at phone number (239)344-5600. The Department will issue the per mit with the attached conditions unless a timely petition for an ad ministrative hearing is filed under Sections 120.569 and 120.57, Florida Statutes, within fourteen days of receipt of notice. The procedures for petitioning for a hearing are set forth below. A person whose substantial inter ests are affected by the Department's proposed permitting decision may petition for an administrative proceeding (hearing) under Sections 120.569 and 120.57, Florida Statutes. The petition must contain the information set forth below and must be filed (received by the Clerk) in the Office of General Counsel of the Department at 3900 Commonwealt h Boulevard, Mail Station 35, Tallahassee, Florida 32399-3000. Under Rule 62-110.106(4), Florida A dministrative Code, a person may request an extension of the time for filing a petition for an administrative hearing. The request must be filed (received by the Clerk) in the Office of General Counsel before the end of the time period for filing a petition for an administrative hearing. Petitions filed by any persons other than those entitled to written n otice under Section 120.60(3), Florida Statutes,must be filed within fourteen days of publication of the notice or within fourteen days of receipt of the written notice, whichever occurs first. Section 120.60(3), Florida Statutes, however, also allows that any person who has asked the Department in writing for notice of agency action may file a pe tition within fourteen days of receipt of such notice, regardless of the date of publication. The petitioner shall mail a copy of the petition to the applicant at the address indicated above at the time of filing. The failure of any person to file a petition or request for an extension of time within fourteen days of receipt of notice shall constitute a waiver of that person's right to request an administrative determi n ation (hearing) under Sections 120.569 and 120.57, Florida Statutes. Any subsequent interven tion (in a proceeding initiated b y another party) will be only at the discretion of the presiding officer upon the filing of a motion in com pliance with Rule 28-106.205, Florida Administrative Code. A petition that disputes the mate rial facts on which the Depart ment's action is based mus t c ontain the following information, as indicated in Rule 28-106.201, Florida Administrative Code: (a) The name and address of each agency affected and each agency's file or identification number, if known; (b) The name, address, any e-mail address, any facsimile number, and telephone number of the peti tioner, if the petitioner is not rep resented by an attorney or a qualified representative; the name, address, and telephone number of the petitioner's representative, if any, which shall be the address for service purposes during the course of the proceeding; and an explanation of how the petitioner's substantial interests will be affected by the determination; (c) A statement of when and ho w the petitioner received notice o f the Department's decision; (d) A statement of all disputed is sues of material fact. If there are none, the petition must so indicate; (e) A concise statement of the ultimate facts alleged, including the specific facts the petitioner contends warrant reversal or modifi cation of the Department's proposed action; (f) A statement of the specific rules or statutes the petitioner contends require reversal or mod ification of the Department's proposed action, in cluding an explanation of how the alleged facts relate to the specific rules or statutes; and (g) A statement of the relief sought by the petitioner, stating precisely the action petitioner wishes the Department to take with respect to the Department's proposed action. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the Department's final action may be different from the position taken by it in this notice. Persons whose substantial interests will be afAREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3128 NOTICE OF PERMIT f ected by any such f inal decision of the Department have the right to petition to become a party to the proceeding, in accordance with the requirements set fort h above. Mediation under Section 120.573, Florida Statutes, is not available for this proceeding. Publish: March 30, 2018 401619 3564516 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on April 20, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. JoAnn Bryant Household Goods 2. Misty Rogers Household Items, personal belongings Purchases must be made with cash only and paid at the abov e referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: March 30 & April 6, 2018 393933 3563343 NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY NOTICE IS HEREBY GIVEN that PINEAPPLE Centre Inc. intends to sell/dispose to enforce liens imposed on said property under The Florida Self-Storage Facility Act Statutes (Section 83.801-83.809) o n April 9, 2018 at 12:30pm at Pineapple Centre, 25418 Marion A venue, Punta Gorda, Florida. 941-505-0626. Purchase must be paid for in CASH only at the time of sale. All items sold as is, wher e is and must be removed within 48 hours from time of sale. Sale subj ect to cancellation in the event of settlement between owner and ob ligated party. Indoor Unit 1&2 20x20 Wendy Carlyle Publish: March 23, 30, 2018 360805 3561736 N ot i ce o f S a l e Public notice is hereby given, that on April 28th, 5 Oaks Mini Storage located at 25191 E. Olympia Ave., Punta Gorda, FL 33950 phone #: 941-637-6984 intends to sell/dispose personal propert y to satisfy the lien of the Lessor for rental fees and other charges due according to the The Florida Statute Secs. 83.801-83.809. There will be no auction. Unit 79-Carol GIllet Household items, Furniture Bicy cles, etc. Publish: 03/30/18, 04/06/18 113322 3564351 3138 OTHER NOTICES STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF PROPOSED AGENCY ACTION The Department of Environmental Protection gives Notice of its intent to issue a solid waste construction permit and operation permit modification to Mandy Hines, DeSoto County Administrator, 201 East Oak Street, Arcadia, Florida. The permits include the construction of Zone 5, the oper ation of Zone 5 and the partial closure of Zone 3 and 4. The Department has assigned File Number(s) 0042079-014-SC-01 and 0042079-015-SO-MM to this project. The Departments file on this matter is available public inspection during normal business hours, 8:00 a.m. to 5:00 p.m., Monday t hrough Friday, except legal holidays, at the Department of Environmental Protection, Solid Waste Section, 2600 Blair Stone road, Tallahassee, Florida 32317, phone 850-245-8707. Documents are also available at the following link: http://appprod.dep.state.fl.us/W WW WACS/REPORTS/SW Facility Docs.asp?wacsid=40501 A person whose substantial inter ests are affected by the above proposed agency action may petition for an administrative determination (hearing) under sections 120.569 and 120.57 of the Florida Statutes. The petition must contain the information set forth below and must be filed (received) in the Departments Office of General Counsel, Marjory Stoneman Douglas Building, 3900 Commonwealth Boulevard, Mail Station 35, Tallahassee, Florida 32399-3000. Petitions filed by any persons other than those entitled to written notice under section 120.60(3) of the Florida Statutes must be filed within 14 days of publication of this notice or receipt of the written notice, whichever occurs first. The petitioner shall mail a copy of the petition to the applicant at the address indicated above at the time 3138 OTHER NOTICES o f f iling. The f ailure o f any person to file a petition within the appro priate time period shall constitute a waiver of that persons right to request an administrative determi nation (hearing)) under section s 120.569 and 120.57 of the Florida Statutes, or to intervene in the proceeding and participate as a party to it. Any subsequent inter vention (in a proceeding initiated by another party) will be only a t the discretion of the presiding of ficer upon the filing of a motion in compliance with rule 28-106.205 of the Florida Administrative Code. A petition that disputes the mate rial facts on which the Depart ments action is based mus t contain the following information: (a.) The name, address, and tele phone number of each petitioner, the applicants name and address, the Department File Number and the county in which the project is proposed; (b.) A statement of how and when each petitioner received notice o f the Departments action or pro posed action; (c.) A statement of how each peti tioners substantial interests are affected by the Departments ac tion or proposed action; (d.) A statement of all material facts disputed by petitioner or statement that there are no dis puted facts; (e.) A statement of facts which the petitioner contends warrant rever sal or modification or the Depart ments action or prosed action; (f.)A statement of which rules or statutes the petitioner contends required reversal or modification of the Departmentss action or proposed action; and (g.) A statement of the relie f sought by the petitioner, stating precisely the action the petitioner wants the Department to take with respect to the Departments action or proposed action. A petition that does not dispute the material facts on which the Departments action is based shall state that no such facts are in dispute and otherwise shall contain the same information as set forth above, as required by rule 28 106.301 of the Florida Administra tive Code. Because the administrative hearing process is designed to formulate final agency action, the filing of a petition means that the De partments final action may be different from the position taken by it in this notice. Persons whose s ubstantial interest will be affected by any such final decision of the Department have the right to peti tion to become a party to the pro ceeding, in accordance with the requirements set forth above. In accordance with Section 120.573, F.S., the Department ad vises that mediation is not avail able in this case as an alternative to filing a petition for an adminis trative determination. PUBLISHED 03/30/18 400371 3564498 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! FROM PAGE ONEWhile Titus showed the other candidates around the city and answered any questions they had, he also stood alongside them as another “nal candidate. I think the candidates are amazing, I think theyre highly quali“ed and its obvious by the questions they asked me,Ž he said. They even said even if this doesnt work out, we can offer this. Im also blessed to run alongside them, to be considered.Ž The search was conducted by Slavin Management Consultants for $23,575. City Manager Pete Lear said he will do further interviews with the candidates in the next few days and try to “ll the position as quickly as possible. Email: lcoey@sun-herald.com MEETFROM PAGE 1 SUN PHOTO BY LAUREN COFFEY From left to right: North Port Interim Fire Chief Scott Titus, Reginald Duren and Joe Dixon. When she moved to Englewood 15 years ago, the community needed affordable housing. Its worse now. We lost a lot of families,Ž Knox said of working families who depend on the Jubilee Center food pantry at St. Davids Episcopal Church. Rents and other housing options are outpacing working peoples incomes. Musilli will present his ideas as the feature speaker at St. Davids Just Friends meeting 6 p.m. April 3. All are invited to this free talk. Im hoping for a good turnout,Ž Knox said. For more information about 3D construction, call Musilli at 941999-8200 or visit www.3dbuildsystems.co online.Email: reilly@sun-herald.comFUTUREFROM PAGE 1 SUN PHOTO BY STEVE REILLYThe 3D printer is creating a model for what could become actual homes built through 3D technologies. Don Musilli and 3D Build Systems LLC hope to be the rst to put the technology to work locally.IF YOU GOJust Friends meets at 6p.m. April 3 at St. Davids Episcopal Church, 401 S. Broadway, Englewood. For information, call 941-276-6720. Wildlife talkNorth Port Friends of Wildlife hosts Charlotte Harbor National Estuary Program worker Sierra Strickland at 6 p.m. April 25 at the North Port Library, 13800 Tamiami Trail, North Port. Strickland will discuss water quality for the area and emphasize on the issue of nutrient pollution. She will also touch on ways to prevent further degradation of Florida waters,Ž the group said. For more information, call 941-876-3720 or visit its website www.north portfriendsofwildlife.org. Goodwill SWFL MicroEnterprise InstituteGoodwills SWFL MicroEnterprise Institute will be starting their spring class on April 9. This six-week, two-night evening class assists individuals with a business idea in developing a plan to guide their start-up process. Subject matter experts and experienced business coaches work with participants each evening to develop their plan. Classes meet at Charlotte Technical Center, 18150 Murdock Circle, Port Charlotte. To apply contact Sandra Plazas at 239-995-2106 ext 2304 or go to www. goodwillsw”.org/ microenterprise.Beach Boys tributeThe Englewood Elks are very happy to introduce The Shindigs, Floridas most sought after Beach Boys Tribute Band. Relive the happy days of the past as you sing along with the Shindigs Surf Party, scheduled for 7:30 p.m. Saturday, March 31, at the lodge, 401 N. Indiana Ave. Tickets are $25 plus tax, and available at the lodge from 9 a.m. to noon weekdays, or call 941-474-1404. There is an optional prime rib dinner starting at 5:30 p.m. for $20 plus tax, or $15 plus tax for other entrees.Monster BingoLadies Auxiliary of AMVETS 312 hosts Monster Bingo at noon Saturday, April 14. The cost is $50 prior to game with about $2,000 in prizes available during the event. Tickets can be purchased at the facility. For more information, call 941-429-5403. COMMUNITY NEWS BRIEFS

PAGE 7

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 7 adno=50531580

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, March 30, 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 IEWPOINTNot my fathers NRA Questions about Sunseeker resort Cold shoulder from Melania A prayer for Gods will Seawall owners in need of help Blame the parents for young shootersEditor: In 1938, NRA President Karl T. Frederick testi“ed before Congress, I have never believed in the general practice of carrying weapons. I do not believe in the general promiscuous toting of guns. I think it should be sharply restricted and only under licenses.Ž That was the old NRA. The NRA was created in 1871 to teach marksmanship and gun safety to citizens because Union soldiers were such lousy shots in the Civil War. That was the NRA my dad knew in the 1920s and 1930s and that my brother and I grew up with. We learned to respect guns; they were for putting meat on the table and killing vermin. Our service in the U.S. Army was educational too. Federal “rearm laws of the 1930s imposed high taxes and registration requirements on certain classes of weapons „ those used in gang violence like machine guns, sawed-off shotguns and silencers „ making it all-but impossible for average people to own them. Gun-makers and sellers had to register with the federal government and convicted felons and other potentially dangerous people were barred from gun ownership. The U.S. Supreme Court unanimously upheld these laws in 1939. The NRA also supported the Gun Control Act of 1968 and the 1986 Firearm Owners Protection Act. Soon after, the NRA began shifting advocacy to the gun industry, spending millions lobbying politicians to dismantle remaining gun safety legislation. My fathers NRA of straight-shooters is a distant memory. Youth of today see only a gun-toting NRA, and say, No yay!ŽHarry T. Barnes EnglewoodEditor: Here are just a few of many questions regarding the Sunseeker resort that we hope will be answered. With more than 800 condos and nearly 300 hotel rooms, at capacity there could be over 3,000 residents on site. Thats a small city squeezed into 20-plus acres which will mean Editor: My sister-in-law, who lives in another state and teaches college, told me several weeks ago that Melania disappears whenever there is talk of another female from Trumps past. I noticed this past Sunday when Stormy was going to be on 60 MinutesŽ that Melania was staying put, saying it was her traditional spring breakŽ time. She also didnt go with Donald to Davos. Another female reported on? My SIL calls it the Melania freeze.Ž So funny and maybe true?Jane Spaid North PortEditor: I was saddened but not surprised to read the article regarding the religious intolerance at the Cambridge House Condominiums. The board members certainly have taken an extreme stance banning any religious gatherings in a common area. First, let me say thank you for reporting such a newsworthy article. I do hope you will continue the investigation and inform us of the outcome. Secondly, I am not a resident there but isnt common space available for all to use and enjoy? Sort of a family room,Ž so to speak. What harm can come from a Bible study, Christian music, prayers or gathering of any religious group? I ask this: Is it fear based? Can you fear something you dont believe exists? Is it fairness? If so, to whom? To me, it is an injustice regardless of the answers. Thirdly, we are blessed in the United States of America not to experience persecution as in other nations. Dont be fooled by these small pockets of close-mindedness; if tolerated they can grow. My prayer is for Gods will in this circumstance, strength and persistence for Donna Dunbar, resources and documentation needed for Jeremy Dys of First Liberty Institute and most of all for a softening of the hearts of the HOA board members at Cambridge House Condominiums.Janet Marzullo Rotonda West Editor: Hurricane Irma destroyed my seawall in Harbour Heights. We have no expectation of help with federal money for seawall repairs. This requires me to examine seawall costs that come out of pocketŽ „ costs involved with removing the failed wall, installing a new one, paying MSBU dredging maintenance and ad valorem property taxes „ and then the necessary loan expenses to make it happen. A conservative estimate for a concrete replacement wall is $35,000. This is the average taxpayer-paid expense expected for PGI residential seawall repairs. For a homeowner paying this instead, consider a 6-percent, 30-year loan, covering only principle and interest. The total expense over the life of the loan would be Editor: Let me start out saying how sorry I am for the parents who have lost their child by hostile actions by kids out of control. We all think that additional gun control is the answer, but by no means is this the answer, only part of it. The larger part of this are the parents themselves. If we look back a large number of mass killings are by troubled kids, such as Sandy Hook. Violence comes from children, some who seem to be normal, and parents who allow, or condone kids who have issues to have access to “rearms. Or how about parents who just want the kids out of the way so they can live their own lifestyles. The parent should be on the hook for the crimes as well as the child, and make them the responsible party for allowing access to “rearms. We have gone way too far telling our kids no one loses. The fact of life someone always loses, and we should allow our kids to know and feel this real side of life, and how to deal with losing, and winning. The last part is just look at Hollywood and what they produce „ more violence “lms every day. And how about kids games that program children to become killing machines. Parents should stand up and demand that they at least try to reduce this type of violence in kids CDs and games. Parents need to start being parents.Cli Beverly North PortNot quick, but a fix within sightOUR POSITION: State should proceed with River Road swap.After many years, a beam of light is ”ickering at the end of the tunnel for River Road expansion. At a joint meeting of the Charlotte and Sarasota county commissions last week, an of“cial outlined a proposed deal between the state and Sarasota County. It involves an exchange of road responsibilities, which, if it came to pass, would bring the long-awaited upgrading of this major gateway from Interstate 75 to U.S. 41. Not immediately, however. Under what seems the most optimistic scenario, construction of one segment would not begin until at least 2021. Funding for the second and longest segment would not come until 2024. Construction to follow. And that does not include the long stretch of River Road from U.S. 41 to Winchester Boulevard and State Road 776 in Englewood. That project is still that much further into the future. Nevertheless, the time line „ actually, any realistic time line for a substantial portion of this roa „ is welcome news. The promise of a potential deal, with this much speci“city, is reason for optimism. According to the proposal, the Sarasota County would trade ownership of roughly 5.3 miles of River Road between U.S. 41 and I-75 for an equivalent segment of state roadway. The county would take control of about 6.5 miles on two roads farther north: State Road 758 (primarily Midnight Pass Road) and State Road 72 (Stickney Point Road.) That is a swap we support strongly. River Road is not only a critical route for residents and visitors to and from the interstate, but it is the critical evacuation route from the Cape Haze peninsula. It is a narrow, twolane road without shoulders. It is busy and will become busier as Cape Haze and the West Villages communities continue to grow. Thousands more will use River Road when the Atlanta Braves move to their new spring training ballpark in 2020 (with a one-game dry run expected next spring.) Spencer Anderson, Sarasota Countys interim public works director, told the two county commissions last week the state would assume ownership of the road from the interstate to State Road 776. However, the county would continue to shoulder responsibility for maintenance from U.S. 41 to S.R. 776 until after that portion is widened. Unfortunately, there is no timetable for that. Better news was the plans for the U.S. 41-to-Interstate 75 stretch. Sarasota County and the state DOT have alloted $3.5 million apiece for updated design and right-of-way purchase for that segment „ a total of $7 million. While the state would assume ownership, the county would be responsible for building the road from U.S. 41 to the intersection of West Villages Parkway, roughly 1 mile. Anderson said that bid could go out in 2021. The state would build the longer segment, from West Villages Parkway to the interstate. Funding would come in 2024. So, the light is there for the worst stretch of River Road, although its farther in the distance than anyone here would like. Nevertheless, that would be good news. Anderson said the state Transportation Departments District 1 of“ce may make a decision in a matter of weeks. We can only hope its a yesŽ and this long-awaited “x can begin. an enormous concentration of cars and trucks in a relatively small area. The traf“c situation along U.S. 41 can already be a mess in that location and thousands of potential additional vehicles would snarl traf“c both on and off the bridge and signi“cantly impair access to the highway. Is there any plan to deal with that very likely problem? Three thousand potential residents as well, as a pool the size of a small lake, will create a signi“cant demand for fresh water, as well as a large increase in sewage. How will these affect existing infrastructure and the environment? What sort of wheels and deals gets a parking garage constructed in an established public park? And if that isnt bad enough, instead of a park on the east side of the bridge it looks like that property will now be an addition to the resort. What bene“t do local residents get from these losses of land intended for public use? How many opportunities has there been for the public to ask questions and voice their opinions on this very signi“cant change to our community? It truly seems as though this whole thing is being shoved down our throats.Elizabeth, Michael Hustman Lucy Sincere Babara Kuhlman Jerry, Laura Barth Port Charlotte$75,543 ($2,518/year). Adding a $200/year MSBU dredging tax and about $500/ year property tax results in a yearly seawall cost of close to $3,218/year. Note that residential home insurance does not cover a seawall. Another hurricane could take out a new replacement within a year „ with 29 more years left to pay on the loan. (Seems like a very bad deal.) I do not expect a free seawall replacement. For me (and Im sure many others) an interest-free loan would be very much appreciated. Without help, many damaged seawall sections will go unattended. The result „ canal value is degraded, residential property values along a canal are reduced, and the total of property taxes collected every year will be lower.Peter Wohld Port Charlotte

PAGE 9

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTIn the wake of President Trumps decision to appoint John Bolton as his national security adviser and Mike Pompeo as secretary of state, a consistent criticism has emerged: Trump will no longer have any adultŽ supervision in the national security decision-making process or any Cabinet-level checksŽ on his own worst instincts. This view is not only insulting, it is fundamentally anti-democratic. The Constitution places many checks on a presidents power, including Congress, an independent judiciary and a free press. Its not the job of Cabinet of“cials to be a checkŽ on the president. Their job is to give the president options so he can make decisions „ not restrict choices to constrain him. One of the reasons Trump is reshuf”ing his national security team is because he has reportedly been deeply frustrated with the lack of options presented to him. In April, he reluctantly recerti“ed the Iran nuclear deal but told his national security advisers that he didnt want to recertify again „ and instructed them to provide a range of options before the next deadline in October. They didnt do it. That is unacceptable. According to the Weekly Standard, Trump was so angry that no one presented a decerti“cation option that he put Sen. Tom Cotton (R-Ark.) on speakerphone during an Oval Of“ce meeting to make the case „ providing advice that Trump soon followed. More recently, the New York Times reported that Trump has grown frustrated with the Pentagons failure to provide him with military options for North Korea. According to the Times, Pentagon of“cials are worried that the White House is moving too hastily toward military action on the Korean Peninsula that could escalate catastrophically. Giving the president too many options, the of“cials said, could increase the odds that he will act.Ž Sorry, thats not how it works in our democracy. We have civilian control of the military, and the president is commander in chief. If he wants military options, it is the Pentagons job to deliver them. That some in the Pentagon dont understand that is a greater threat to our democracy than Trumps temperament. Bolton is determined to “x these problems. Cabinet of“cers are supposed to give the president options (including some they may disagree with), provide their best advice, and then salute and carry out his orders. Bolton is determined to make that happen. Axios reported that he plans to be an honest brokerŽ who will make sure that all sides are heard when national security decisions are discussed. But he will also be an enforcerŽ who makes sure that Cabinet of“cials carry out the presidents orders. If the president directs the Pentagon to produce military options for North Korea, or demands more creative options on the Iran nuclear deal, slow walking will no longer be tolerated. That is a good thing. This does not mean that Bolton wants to lead us into war. He doesnt. Bolton is a traditional peace-through-strength conservative, with vast government experience as undersecretary of state for arms control and international security and ambassador to the United Nations. He understands “rsthand the way bureaucracies work to narrow options and hinder policy decisions they do not like. He knows how to make sure that does not happen to this president. Trumps decision to replace Rex Tillerson with Pompeo will strengthen diplomacy in a similar way. Under Tillerson, the secretary of state did not listen to his subordinates, and the president did not listen to the secretary. That will change under Pompeo, who built a strong personal bond with Trump while at the CIA, delivering the presidents daily intelligence brie“ng. He will have the trust and the ear of the commander in chief, which means the State Department will have more in”uence. This should thrill our diplomats. Trump faces tough decisions in the months ahead. On North Korea, after a quarter-century of presidents of both parties kicking the can down the road, we “nally have run out of road. Trump will soon face a binary choice: allow North Korea to deploy the capability to reach U.S. cities with nuclear intercontinental ballistic missiles, or stop it from deploying that capability. We all want the latter to happen peacefully. For that, the president needs a national security team that understands its mission is to constrain Kim Jong Un, not Donald Trump. In Bolton and Pompeo, Trump “nally has that team. Marc A. Thiessen is a Washington Post columnist.Cabinet officials arent the check on president Marc A. Thiessen Did you know that Charlotte County Public Schools has a Surplus Store which sells equipment and items that are no longer used or needed within the district? The Surplus Stores sells a variety of items, including desks, chairs, “le cabinets, shelving, book cases, globes, maps, projectors, screens, computers (older, but fast and large memory), TVs and numerous electronic items. Items change constantly, so it is best to visit often. Prices are reasonable, with the average price from $1 for a cord to $50 for a laptop. The Surplus Stores also sells items like carpet extractors, tools, janitorial equipment, exercise equipment and childrens furniture. Items vary at any given time. Some are well-used while others are in very good shape. Since the items are used, we cannot guarantee them. Electrical items are tested to ensure they are in working order before being placed on the shelves for sale. What doesnt work are sold as parts onlyŽ or tagged with any defect, if known. Large and more expensive items are sold through an open bidding process. Most of our vehicles are well-maintained mechanically. If we know of a defect, you will know upfront through our written disclosure. They are sold through an online auction website, www.PublicSurplus.com. Many other items, to include the strange and the unusual, are also sold in this manner. As an actual example, we have had buyers from as far as California competitively bid on aviation simulators, received procurement awards and ”ew here to pick up their merchandise. We regularly sell surplus, older school buses to buyers inside and outside the state of Florida. You may register with www.PublicSurplus.com at no cost. We sell buses, cars and large equipment through this website. Items are posted throughout the school year. Our Surplus Store is also open year around, excluding school-observed holidays, Monday…Friday, 8 a.m. to 3 p.m., and on Saturday mornings every other month to coincide with nearby St. Vincent de Paul thrift store sales. The next Saturday sale is scheduled for April 7. Every Wednesday is 15 percent Customer Appreciation Sale on all merchandise, excluding laptop computers. The School Districts Surplus Store is located at 1025 Carmalita St., Punta Gorda, across from our Transportation Department, where many of our school buses are garaged. You can call us 941-575-5826. Funds received from surplus sales go back into the General Fund to procure quality equipment, supplies and services to support Student Success!Ž Gregory Herlean is the director of purchasing in the District Support Services Division of Charlotte County Public Schools.School Surplus Store: Bargain buys on a budget School NotesGregory Herlean If you dont know the details yet of the stern rebuke Adam Putnam just received from a Circuit Court judge in Lee County, dont fret. Im sure Putnams opponents in the race to be Floridas next governor will be happy to share, share, share and keep sharing details of the legal smackdown he just received. Judge Keith Kyle ruled that the Florida Department of Agriculture and its boss „ that would be Putnam „ are basically ignoring an order to pay nearly $17 million to 12,000 Lee County residents for healthy citrus trees that were ordered destroyed about 20 years ago in a futile attempt to contain the spread of canker. Putnam wasnt in charge then; he was in the U.S. House of Representatives when the original order to destroy the trees was given. But residents sued, saying their trees shouldnt have been seized. After a lot of legal wrangling, four years ago a jury agreed and assigned damages. Putnam, who was running the Department of Agriculture by then, appealed the ruling and lost. Instead of paying up, the state kept up the legal battle. Kyles ruling suggests he has had enough of that. Thats where it gets dicey for Putnam. Based upon the record before this Court, one reasonably could even be under the impression that Commissioner Putnam may even be thwarting efforts of payment,Ž he wrote. He later added: While the government has the ability to establish procedures for payment of its constitutional obligations, it does not have the luxury of avoiding it.Ž Then there was this shot: Kyle said keeping up the “ght is contrary to the oathŽ Putnam took when he became commissioner. Its not a good look for a candidate who has tried to develop the image of a down-home guy from small-town Bartow. Its also not the “rst bit of turbulence in this campaign. Putnam is still being served a heaping helping of his assertion that he is a proud NRA sellout.Ž He was trying to shore up his credentials with the National Ri”e Association supporters when he made that statement, but that was before the massacre at Marjory Stoneman Douglas High School. NRA sellout? Also not a good look. Putnam then drew criticism for saying he would have vetoed the new gun restrictions passed by the Legislature and signed by Gov. Rick Scott. It has forced Putnam to play some defense in the face of rising sentiment in the state to make it harder for individuals to own weapons like the AR-15. Even though he said he would not have signed the gun law, he wouldnt commit to trying to overturn it if elected. And now, challenger Ron DeSantis has moved to the top of Republican polls in the governors race. Although Putnam remains a formidable force, pitting him against folks who lost their trees could become another major sore spot for him in an era where campaigns can turn on effective attack ads on TV. The Tampa Bay Times reported that rather than paying up, Putnam plans another appeal. We strongly disagree with this ruling and intend to appeal,Ž Putnam spokeswoman Jennifer Meale told the newspaper. 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 Hmmm. Lets look at the big picture here while waiting for that legislative appropriation.Ž Start with homeowners; just plain folks like the rest of us. The state seizes their private property (the citrus trees) and destroys them. The state is ordered to pay damages. Putnam, now in charge, keeps stalling and appealing, and appealing, and appealing, while the tree folks just keep waiting for their money. Release the hounds. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Judges rebuke has Adam Putnam up a tree Joe Henderson adno=50531116 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531087 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery PUBLIC NOTICE CITY OF PUNTA GORDA COMMUNITY REDEVELOPMENT AGENCY ANNUAL FINANCIAL REPORT All interested parties are hereby noti“ ed that the Punta Gorda Community Redevelopment Agency has “ led with the State of Florida Auditor Generals O ce a copy of its Annual Status Report and Annual Financial Report highlighting projects, programs and CRA “ nances for the “ scal year ending September 30, 2017. Copies of these documents may be examined after March 30, 2018, in the O ce of the City Clerk, City Hall, 326 W. Marion Avenue, Punta Gorda, Florida, 33950, the Punta Gorda Urban Design Division, City Hall Annex, 126 Harvey Street, 3rd Floor, Punta Gorda, Florida, 33950, during regular business hours Monday through Friday from 8:00AM to 4:30PM, or may be accessed, after March 30, 2018 on the Citys website at www.pgorda.us. This notice is being published in compliance with the requirements of Section 163.356(e)(c) of the Florida Statutes governing Community Redevelopment Agencies. adno=50520332 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50531213 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50531531 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50531221 Bethany L. Walden Au. D Board Certified Doctor of Audiology Charlotte Hearing Center, Inc. Hearing Evaluations & Hearing Aids Since 1984Ž 766-8886 Most Major Brands Available 21216 Olean Blvd., Suite 4 Port Charlotte Across from AAA Bldg. adno=50531086 Where Shopping Makes Cents charlottecountychamber.org adno=50531118

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. NORTH PORT „ After concerns of attracting and retaining “re“ghters in North Port, the city has stepped up to help. The city and the Suncoast Professional Fire“ghters & Paramedics „ IAFF Local 2546 union negotiated the latest three-year contract. The process took just four meetings, City Manager Pete Lear said and both parties are happy with the outcome. Our city is the way it is because of you guys, youre the backbone,Ž Commissioner Chris Hanks said to “re“ghters in the audience at a Tuesday night commission meeting. This is something that should and could have been done a little bit back, so Im sorry it took so long but thank you.Ž The largest change in the contract outlines exactly what needs to be done by a “re“ghter to move up in a pay grade. It is similar to the stepsŽ program that was in place and then removed by the North Port Fire Rescue administration several years ago. The three year agreement that was overwhelmingly approved by the union and now is in front of you to approve,Ž Lear said. It includes a professional development plan so they now know what to do to progress through the pay plan. I think we have an agreement that will help our department move forward in the future.Ž Interim Fire Chief Scott Titus said he believes the new contract will be more appealing to applicants, so much so that they waited to “ll open positions until the contract was “nished. In the past, negotiations were often settled through arbitration after both sides were deadlocked. Last year, commissioners reopened the contract and hired a professional negotiator and removed the former assistant city manager from the process. We have a solid foundation, the contact lays a solid foundation,Ž he said. We have vacant positions and have held off on “lling new ones, because weve been waiting on the contract. It can help attract more “re paramedics here.Ž They will be working to “ll 10 new positions in the coming weeks. The contract was one step of a few North Port commissioners took when increasing salaries in the city. They previously hired a consultant to conduct a salary study which revamped what employees make, bene“ts and how those increase over time. Ful“lling the new contract means commissioners will have to use some money from the reserve fund for the 2018-19 budget year. Ive been here almost eight years and am so grateful for how willing the union was able to work with us to get to this place,Ž Vice Mayor Linda Yates said. Im grateful to have the commission we have, that is a workable commission and the union. Its been a long time coming, just like with general employees, other union members, moving forward together and doing things weve needed to do and have been long overdue.Ž The contract will run retroactively from Oct. 1, 2017 and continues to Sept. 30, 2020. This commission has fought long and hard to make sure it was the number one priority that we as a commission made in our planning session, which was to make our employees know how important they were to us,Ž Mayor Vanessa Carusone said. That they know theyre the oil of the machine. It can work without us but it cant without you. So this commission has made sure not only the general employees (understand that) but to bring that forward (to the unions too). This is another example how we are making that difference, that we understand and appreciate them.Ž Next up is the city police unions contract. Negotiations are ongoing.Email: lcoey@sun-herald.com Fire union gets new contractBy LAUREN COFFEY STAFF WRITERSpring Break Food and FunPort Charlotte Library, 2280 Aaron St., Port Charlotte, will be providing activities and free lunches for the kids ages 18 and under from Tuesday, April 3 through Friday, April 6. Program begins at 11:30 a.m. Lunch is served from 1 p.m.1:30p.m. Registration is required for lunch. For more information, call 941-764-5562.Garage saleAMVETS 2000 Ladies Auxiliary hosts a garage sale, from 8 a.m.2 p.m. Friday, April 6. Lunch is served for a donation of $3. To sell goods, a table is available for rent at $10. Registration is required for tables by calling Joanie Oaks at 941-218-9010 or the Post at 941-429-1999. Profits benefit Pause with a Cause. The post is at 401 Ortiz Blvd., Warm Mineral Springs.Noon KiwanisThe North Port Noon Kiwanis Club meets at noon on Wednesdays at The Family Table Restaurant, 14132 Tamiami Trail. The group is looking for new members. For more information, call 941-426-5818.Calling all golfersTEAM Punta Gorda is looking for sponsors and players for its 13th annual Golf Scramble to be held on April 21, at the St. Andrews South Golf Club, 1901 Deborah Dr., Punta Gorda. The golf outing, held in memory of TEAMs late CEO Judy Brentano, is a vital fundraiser for the organization and its many community projects. TEAM is committed to making the greater Punta Gorda area a great place to live, work and play. The scramble format is open to men and women of all abilities. The cost is $80 per player or $320 per foursome. Included are greens fees, cart, breakfast, lunch and prizes for hole-in-one, putting contest, proximities and winning teams. Registration forms are available at the St. Andrews South Golf Club and Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda pro shops, or register by calling 941-214-0263 or on the website, teampuntagorda.org.Sunrise Kiwanis third annual duck race and kidfestThe Kiwanis Club of Port Charlotte Sunrise invites the public to Kiwanis Park, 501 Donora St., Port Charlotte from 10 a.m. to 2 p.m. on Saturday, April 7, for its third annual Duck Race and free day of fun for kids. What is a duck race? A man-made river will carry adopted ducks through a raceway to the “nish line in several heats and a grand “nale race. This is an opportunity to win cash prizes by those who adopt ducks. All proceeds will bene“t the charities that the Kiwanis Club supports, including Shoes for Kids and Just1Book. Featured all day are two bounce houses, a balloon clown and games such as cornhole toss, a duck pond and tug-o-war. Food will be available for purchase; live music will be provided by the Armadillo Band and Nicky D. For more information or to adopt a duck online, visit www. pcsunrisekiwanis.org or call 941-625-1858.Play cards, gamesThe St. Francis Womens Guild will have a card party Wednesday, April 4, at the Parish Hall, 5265 Placida Road, Grove City. Doors open at 11 a.m. with lunch served after 11:30. Play cards or board games until 2:30 p.m. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend. Please make your reservations by calling 941-697-4899.Boat Show, Nautical FestThe Lemon Bay Sunrise Rotary Boat Show and Nautical Fest is set for April 7-8 at the Englewood Elks Lodge, 401 N. Indiana Ave. Hours are 9 a.m. to 5 p.m. April 7 and 9 a.m. to 4 p.m. April 8. There will be more than 30 nautical vendors from artists to “shing gear and apparel, local food trucks and ice-cold beverages. Dealers include Ingman Marine, Marine Max, Quality Boats & Big Toy. Kix Country will be doing live remote broadcasts. All the festival proceeds will bene“t the Lemon Bay Sunrise Rotary Club for projects & charities they support. For information, visit nauticalfest. com or contact Dave Flower at 941-468-2023.Back Pack Angels bunco brunchNorth Port Coalition for Homeless/Needy Children, also knowns as Back Pack Angels hosts a Vera Bradley bunco brunch fundraiser starting at 10:30 a.m. Thursday, April 12. It takes place at New Hope Community Church 5600 S. Biscayne Drive, North Port. Singers Mark and Jean Kilcourse provide entertainment. Prizes include Vera Bradley handbags, baskets and raffles. It also has a lucky wine pull and 50/50 drawing. Back Pack Angels provide hygiene products for kids at schools and through some North Port agencies. In February, it delivered almost 700 bags. It can be found on Facebook or at www. backpackangels.org. Tickets for the fundraiser are $20 and are available through Carol Lazzeri at 941-876-3292; Dianne Patterson 813-758-2805 or by emailing Margie Fitchlee margie8958@ aol.com. COMMUNITY NEWS BRIEFS

PAGE 11

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 11 Clearance *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com On Purchases $300 or more with Furniture Warehouse credit card made between March 30, 2018 and March 29, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by March 2019. Minimum Monthly Payment s required.NO INTEREST UNTIL MARCH 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! End Of $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASEFINAL DAYS! FRI & SAT ONLY!Closed Easter Sunday DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard footboard. And get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Famous Maker Simmons UpholsteryThis stunning new group is styled with unbelievable seating comfort. Love seat and sleeper available. In stock and ready to go!$399 Sofa SPECIAL PURCHASE$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE adno=54529949

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 LOCAL SPORTS LOCAL SPORTS SARASOTA „ A seven run rally in the bottom of the sixth inning gave Charlotte a 9-2 victory over Riverview in the semi“nals of the Sarasota Baseball Classic Wednesday night. The Tarpons had pushed across a run in the bottom of the “fth to tie the score at 2-2 and had wasted several other chances to score before the ”oodgates opened in the sixth. Aaron Martins led off the inning with a single, and Bryce Hayse sacri“ced courtesy runner Mikey Thomas to second. Thomas took third on a groundout by Cade Reich and, after Dustin Thomas walked, scored on an in“eld hit by Justin Hinchy. Garrett Dunson followed with a single to drive in Dustin Thomas and Chris Naskale singled to load the bases. Kevin Conway drew a walk to force in a run, then Kyle Machado and Martins had consecutive two-run singles to conclude the Tarpon outburst. Sometimes the kids get a little anxious and stop being disciplined at the plate,Ž Charlotte coach Lavell Cudjo said. Were a pretty good hitting team, but for some reason were going to wait until the “fth inning to start hitting the ball. We have to be better at situational hitting, especially against good teams where our pitchers are getting hitters out, weve got to help them and take the pressure off of them. Sometimes kids get overanxious and they dont do the small things. Tonight we did enough to win.Ž The Rams grabbed a 2-0 lead in the top of the “rst off of Charlotte starter Clayton Toth. Mark Townsend led off with a single and went to third when the ball got past right “elder Hinchy. Clancy Patten walked and Townsend scored on a grounder to “rst by Tyler Russin. Patten moved to third on a wild pitch and came home on a sacri“ce ”y by Stephen Wilmer. The Tarpons answered in the bottom of the “rst with a double by Conway and a single by Machado to make it 2-1. Charlotte had Riverview starter Cade Nelson on the ropes, but hit into three double plays and stranded two runners at third before getting the equalizer in the bottom of the “fth. Dustin Thomas was hit by a pitch, Dunson was walked intentionally and Naskale singled to load the bases. Thomas then scored on a wild pitch, but after another intentional walk to Conway, Machado grounded into a double play to end the threat. Meanwhile, Toth kept the Rams off the scoreboard the rest of the way, allowing seven hits while walking three and striking out two. Clayton did a great job,Ž Cudjo said. He came and threw well. I think he threw about 78-80 pitches, which is good. He did what we wanted him to do. He kept us in the game. Finally we got over the hump with the runs, and once you get over the hump, the pitcher calms down. So he did a great job tonight.Ž The Tarpons move on to the championship game Thursday night where they will face Venice, a winner over Lakewood Ranch in the other semi“nal. CHARLOTTE 9, RIVERVIEW 2 Riverview 200 000 0 2 7 0 Charlotte 100 017 X 9 11 1 WP Clayton Toth LP Cade Nelson. Leading hitters: Garrett Dunson (C). 3-3, 2B, run, RBI; Kyle Machado (C) 2-4, run, 3 RBI; Aaron Martins (C). 2-4, 2 RBI; Mark Townsend (R) 2-3.Late rally sends Charlotte to title gameBy BRUCE ROBINSSUN CORRESPONDENT BASEBALL: Charlotte 9, Riverview 2 SUN PHOTOS BY CHRIS BLAKECharlotte starting pitcher Clayton Toth throws a complete game against the Rams during Wednesday nights Sarasota Baseball Classic Semi-Final game at Riverview High School. Charlottes Kevin Conway gets the nal out of a double play to end Wednesday nights game against Riverview at Riverview High School. The teams were locked in a 2-2 tie going into the bottom of the sixth inning when the Tarpons blew the game open to win 9-2 and advance to the Championship game at Sarasota High School. Tarpon catcher Aaron Martins drives the ball for a big hit in the bottom of the sixth inning during Wednesday nights Sarasota Baseball Classic Tournament at Riverview High School. Charlotte and Riverview were tied 2-2 when the Tarpons rallied in the bottom of the sixth inning to win 9-2. NORTH PORT „ Ben Krizen pitched a complete game three-hitter as North Port eased past DeSoto County, 4-1, in a non-district baseball matchup this week. The Bobcat senior hurler didnt issue a walk and struck out nine in tossing his “rst complete game of the season. Ben did a great job,Ž North Port coach Miles Mayer said. He battled. He could have got ahead a little bit more, but when he did get ahead and started throwing strikes, he did everything that was asked.Ž The Bulldogs jumped ahead with an unearned run in the top of the “rst. Jade Zepeda and Logan Adams singled and Zepeda scored on a throwing error by North Port third baseman Logan Polston. Krizen then got Braden Steele to hit into a 1-6-3 double play, and allowed only one other base runner the rest of the way. It happens most games actually,Ž Krizen said. In the “rst inning Im a little iffy, but then I settle in and start cruising in the middle innings.Ž The Bobcats “nally broke through in the bottom of the fourth, helped by some control problems by Bulldog starter Carlos Valenzuela. With one out, Colby Chippendale and Ethan Krizen singled to put runners on “rst and second. Consecutive wild pitches by Valenzuela allowed Chippendale to score the tying run and moved courtesy runner Trace Christmas to third. Polston followed with a double to score Christmas and put the Bobcats ahead 2-1, but Polston was later tagged out at the plate trying to score from second on yet another wild pitch. North Port got two insurance runs in the bottom of the sixth off reliever Mason Ayers. Polston singled and stole second and Jayson Zmejkoski walked. Trevor Baker grounded out and Polston rounded third, broke for the plate, and scored when the throw from “rst got by catcher Cameron Day, also allowing Zmejkoski to score. Its good to see aggression,Ž Mayer said. When you play with aggression that puts pressure on the defense and good things happened that time. Thats what weve got to do more of, putting the ball in play and putting pressure on the other team.Ž Then it was just up to Ben Krizen, who retired 19 of the “nal 20 DeSoto batters, including the last 12 in a row. My slider was working tonight,Ž Krizen said. I think I threw every single one for a strike. My changeup was all right too.Ž The Bobcats, now 6-7, will face Hardee on the road Thursday before returning home to host Madison Memorial of Wisconsin on Friday night. DeSoto fell to 2-13 with its ninth straight defeat.NORTH PORT 4, DESOTO COUNTY 1DeSoto 100 000 0 1 3 2 North Port 000 202 X 4 7 1 WP Ben Krizen LP Carlos Valenzuela. Leading hitters: Logan Polston (NP) 2-3, 2B, run, RBI; Logan Adams (D) 2-3.Krizen, Bobcats tame DeSoto CountyBy BRUCE ROBINSSUN CORRESPONDENT BASEBALL: North Port 4, DeSoto County 1 SUN PHOTOS BY JOHN KERSTENNorth Ports Ben Krizen delivers a pitch against DeSoto. The Port Charlotte Lady Pirates tennis team defeated Charlotte 5-2 for a senior night victory this week. In singles, Corrine Bresky (PC) def. Kajal Kadiwar (CHS) 6-4, 6-3; Michelle Bifaretti (PC) def. So“a Scalvini (CHS) 6-3, 6-2; Sarah Sutter (PC) def. Megan Mcgivern (CHS) 6-3, 6-2; Taylor Torres (PC) def. Liz Davis (CHS) 7-5, 4-6, 10-6; Gina Marlow (CHS) def. Sydney White (PC) 6-2, 6-2. In doubles, Kadiwar/ Scalvini (CHS) def. Zoe Burkhart/Mckenzie Stewart (PC) 8-1; and Bifaretti/Sutter (PC) def. Mcgivern/Davis 8-5. Port Charlotte “nishes the regular season with a 7-2 record. Lemon Bay sweeps DesotoLemon Bays girls tennis team earned a 7-0 sweep over Desoto in a match played this week at Lemon Bay High School. In singles, Chloe DiDonato (LB) def. Samantha Kilgore (D) 6-3, 6-4; Siena Burger (LB) def. Jessica Backer (D) 6-0, 6-0; Hailey Tucker (LB) def. Caroline Livingsten (D) 6-0, 6-0; Sam Cahill (LB) def. Heather Murphy (D) 6-0, 6-2; Lauren Maheu (LB) def. Joyce Wang (D) 6-0, 6-0. In doubles, DiDonato/ Tucker (LB) def. Kilgore/ Backer (D) 8-5; and Burger/Cahill (LB) def. Livingsten/Murphy (D) 8-1. Lemon Bay improved to 6-6 on the season. Theyll host Southeast on April 12.Boys TennisLemon Bay powered their way to a 7-0 sweep over DeSoto County this week. In singles, Enrique Subero (LB) def. Seth Zolkas 6-0, 6-4; Joshua Hutcherson (LB) def. Zachary Dalton 6-0, 6-1; Matthew Hutcherson (LB) def. Austin Neads 6-1, 6-1; Parth Patel (LB) def. Danny Olvera 6-0, 6-1; Sebastian Holmes (LB) won by default. In doubles, M.Hutcherson/Holmes (LB) def. Zolkas/Dalton 8-6; Colby Gielow/ Cameron Hinkle (LB) def. Neads/Olvera 8-0. Lemon Bay improved to 9-1 and will face Charlotte on April 10.Girls LacrossePort Charlottes girls lacrosse team fell 18-7 to Riverdale this week. Brooke Ollerenshaw led Port Charlotte with four goals. Leah Hopper scored a pair of goals, while Hannah Bruglio also found the back of the net for the Pirates. Port Charlotte will host Riverdale on Thursday.Port Charlotte tops Charlotte on Senior NightSTAFF REPORT PREP ROUNDUP DeSotos Carlos Valenzuela tags North Ports Logan Polston trying to score during a wild pitch during this weeks game in North Port.

PAGE 13

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 13 10 YEAR 100,000 MILE WARRANTY!In stock units only, offers cannot be combined with any other advertised price. Example: Mirage G4 Sedan Stk#SF04116 MSRP $17,065 Sales Price $11,065, Outlander Stk#S001056 MSRP $25,155 Sales Price $19,155, Outlander Sport Stk#S014487 MSRP $23,110 Sales Tax $16,610. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag fee. Expires mon th end.1724 Tamiami Trail € Punta Gorda, 33950 941-347-6908GettelMitsubishi.comSales Hours: Monday Friday 8:30am -7:00pm € Saturday 8:30am 5:00pm € Sunday 12:00pm 5:00pm Service Hours: Monday Friday 7:30am -5:30pm € Saturday 8:00am 2:00pm € Closed Sunday 1997 Toyota CorollaStk#SS1091 .................................................................$42372006 Buick LaCrosseStk#SS1156 .................................................................$49492002 Toyota TacomaStk#SS1157 .................................................................$49992012 Chevrolet CruzeStk#SM1039A ..............................................................$69972009 Toyota CorollaStk#SP1028Z ...............................................................$73882014 Mitsubishi LancerStk#S006300A .............................................................$79952005 Ford F-150Stk#S014481A .............................................................$84542017 Kia RioStk#SM1078 .........................................................$10,5842013 Volkswagen JettaStk#SP1082A ........................................................$11,5812016 Hyundai ElantraStk#SP1133 ..........................................................$12,2242014 Nissan SentraStk#SC1103 ..........................................................$12,2362017 Ford FocusStk#SM1064 .........................................................$12,6362016 Hyundai ElantraStk#SC1143 ..........................................................$12,6432014 Ford FusionStk#SM1059 .........................................................$12,8882015 Hyundai SonataStk#SM1060 .........................................................$13,4072017 Chevrolet CruzeStk#SC1107 ..........................................................$13,6282014 Ford MustangStk#SS1076 ..........................................................$13,6482015 Nissan SentraStk#SP1126 ..........................................................$13,9232016 Chevrolet TraxStk#SM1154 .........................................................$14,1462016 Jeep PatriotStk#SC1108 ..........................................................$14,6672015 Ford EscapeStk#SM1155 .........................................................$15,4602015 Buick VeranoStk#SC1141 ..........................................................$15,4872014 Hyundai AzeraStk#SC1112 ..........................................................$15,9972017 Jeep RenegadeStk#SP1098 ..........................................................$16,356 EVERY NEW MITSUBISHI COMES WITH A 2017 JeepRENEGADE LATITUDE Stk#SJ1118$17,273 2015 CadillacATS Stk#SC1122$21,807 2013 BuickENCLAVE Stk#SC1151$19,799 2017 Chrysler300C Stk#SP1080$22,612 2017 DodgeJOURNEY CROSSROAD Stk#SP1079$19,533 2014 AudiQ5 Stk#SC1152$22,567 2014 Chrysler300 S Stk#SC1144$19,997 2014 JeepGRAND CHEROKEE Stk#SC1145$23,668 2015 KiaSORENTO Stk#SC1130$20,919 2015 FordF-250 Stk#SS1095$28,781 Sales NOW OPEN Sunday 12pm-5pm GOING ON NOW AT GETTEL MITSUBISHI The All-New Gettel Mitsubishi € Punta Gorda SHOP OVER 600 PRE-OWNED VEHICLES CREDIT HELP TO GET YOU APPROVED! SE HABLA ESPANOL! Every New Mitsubishi Outlander Sport Every New Mitsubishi Outlander Every New Mitsubishi Mirage G4 Sedan $ 6 500 OFF $ 6 000 OFF $ 6 000 OFFTake Take Take THAT SAVINGS IS BEFORE YOUR TRADE IN! adno=54529923

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 STATE NEWSTALLAHASSEE „ Floridas push for yearround daylight-saving time may have a dif“cult time in Congress, as U.S. Sen. Marco Rubio says federal lawmakers havent lined up in any typical partisan fashion. Rubio, who is sponsoring the proposal in the Senate, said hes gotten positive and negative reaction, but the split does not fall along ideological lines.Ž I dont think theres any wrong or right answer, this is not a moral question,Ž the Miami-Dade Republican said Tuesday while meeting with reporters in Tallahassee. Basically, its if you want it to get darker later or earlier. And it depends who you are. If your (children) are young, you dont want them in the dark at the bus stop. If you like to play outdoors or go “shing in the morning, while its still dark, youre in favor.Ž Gov. Rick Scott signed legislation (HB 1013) last week aimed at putting Florida on year-round daylight-saving time, but such a change requires congressional approval. Rubio submitted a pair of bills (S. 2537 and S. 2536) this month „ one would keep Florida on daylight-saving time, while the other would make such a change for the nation. He said he was re”ecting the will of state legislators. U.S. Rep. Vern Buchanan, R-Fla., “led the House companion bills (H.R. 5279 and H.R. 5278). No matter what we do, I wish we were on one time the whole year,Ž Rubio added. That would make it a lot easier.Ž The idea of year-round daylight-saving time has been promoted as a way to help Floridas tourism industry, as people would be able to stay out later with the additional sunlight. Hawaii and most of Arizona dont participate in switching from standard time to daylight-saving time and back. They stay on standard time throughout the year. Daylight-saving time this year started March 11 and ends Nov. 4. A news release from Rubios of“ce when he “led his bills pointed to several potential bene“ts from the change, including that additional daylight in evenings could reduce car crashes, help lead to more physical activity that would reduce childhood obesity and reduce the number of robberies. But the Florida PTA Legislative Committee has opposed the change due to the potential impact on students, who could be waiting more at dark bus stops in the morning. The Florida Chamber of Commerce on Tuesday noted it has received numerous inquiries regarding the legislation and sent out an explainer to members. As part of a summary, the chamber said, Heres the key takeaway: despite all the rhetoric, changes are not imminent and are, in fact, very unlikely to occur anytime soon.ŽDaylight-saving time no sure betBy JIM TURNERNEWS SERVICE OF FLORIDA | HEADLINE NEWS FROM AROUND THE STATEImmigration sweeps nab 271MIAMI (AP) „ Immigration of“cials say 271 people were arrested in a 5-day operation across the state of Florida, Puerto Rico and the U.S. Virgin Islands. U.S. Immigration and Customs Enforcement said in a Wednesday statement that 99 people had criminal records and the rest had faced other offenses including immigration violations. Forty-nine of those arrested were considered ICE fugitives, and 39 had been previously deported. The county with the highest number was Miami-Dade, with 76 arrests. Home to Fort Lauderdale, Broward county saw 65 arrests.School shooting suspect gets piles of fan lettersFORT LAUDERDALE (AP) „ The suspect in the Florida high school shooting that killed 17 is getting letters of support in jail including fan mail in addition to hundreds of dollars in contributions to his commissary account. The South Florida Sun-Sentinel reports that teenage girls, women and men are sending letters and photographs of themselves and that Facebook groups have been started to discuss how to help Nikolas Cruz. Cruz is charged in the killings of 17 people at Marjory Stoneman Douglas High School in Parkland, Florida, and is being held in the Broward County Jail. The newspaper obtained copies of letters, including one from a woman who called Cruz beautifulŽ and others with suggestive photos. Public Defender Howard Finkelstein, Cruzs lawyer, says his client has received piles of letters.ŽResearchers study old wooden ship remains on beachPONTE VEDRA BEACH (AP) „ A 48-foot section of an old sailing ship has washed ashore on a Florida beach, thrilling researchers who are rushing to study it before its reclaimed by the sea. The Florida Times-Union reports the well-preserved section of a wooden ships hull washed ashore overnight Tuesday on Floridas northeastern coast. Researchers with the St. Augustine Lighthouse and Maritime Museum have been documenting the artifact and say it could date back as far as the 1700s. Museum historian Brendan Burke told the newspaper that evidence suggests the vessel was once sheeted in copper, and that crews found Roman numerals carved on its wooden ribs. Researchers rushed to photograph and measure the wreckage. The photos will be used to create a 3-D model. 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=712449 Selection of Fresh Breads, Bagels, Pastries and a Display of Fresh Seasonal Fruit adno=709295 Free 2nd opinion, Most insurance acceptedBest Fees in 2 Counties!adno=50533046 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIAL Only$59Includes Comprehensive Exam, X-rays and Comprehensive Cleaning D1110, D0150, D0210, D027410% Discount for Seniors and VeteransDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S. HARBOR FAMILY DENTALCALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952 New Painkilling Arthritis Cream Relieves Aching Joints Within Minutes of ApplyingNew cream works faster and is more targeted than oral medications. Key ingredients penetrate the skin within minutes to relieve joint arthritis pain. Users report signi“ cant immediate relief.By Robert Ward Associated Health Press BOSTON … Innovus Pharmaceuticals has introduced a new arthritis pain relief treatment that works in minutes. Sold under the brand name Apeaz’ the new pain relief cream numbs the nerves right below the skin. When applied to an arthritic joint, or a painful area on the body, it delivers immediate relief that lasts for hours and hours. The powerful painkilling effect is created by the creams active ingredients, three special medical compounds. Anesthetics are used in hospitals during surgery. They block nerve signals from the brain so that patients dont feel pain and they work fast. The anesthetic found in Apeaz’ is the strongest available without a prescription. The cream form allows users to directly target their area of pain. It works where it is applied. The company says this is why the product is so effective and fast acting. Users can expect to start feeling relief immediately after applying,Ž explains Dr. Bassam Damaj, President of Innovus Pharmaceuticals. There will be a pleasant warming sensation that is followed by a cool, soothing one. This is how you know that the active ingredients have reached the affected joint and tissue.ŽWorks In MinutesFor arthritis suffers, Apeaz’ offers impressive advantages over traditional medications. The most obvious is how quickly it relieves pain discomfort. The cream contains the maximum approved OTC dose of a top anesthetic, which penetrates the skin in a matter of minutes to numb the area thats in pain. This relief lasts for several hours. Published pre-clinical animal studies have shown that the ingredients in Apeaz’ can also prevent further bone and cartilage destruction. There are also no negative side effects like from oral medication. Apeaz’ delivers its ingredients through the skin. Oral medications are absorbed in the digestive tract. Overtime, the chemicals in pills can tear the delicate lining of the stomach, causing ulcers and bleeding. When compared to other arthritis medications, Apeaz’ is a fraction of the cost. At less than $2 a day, the cream quickly is becoming a household name. Those with terrible arthritis in their hands and fingers, love how easy Apeaz’ is to open. The jar fits in the palm of the hand, which makes it much easier to use. Instant Pain Relief Without a PrescriptionMany Apeaz’ users report significant improvements in daily aches and pain. Many more report increased flexibility and less stiffness. They are moving with less pain for the first time in years, like Henry Esber, an early user of Apeaz’ Ive tried more pills than I can count. Ive also had a handful of cortisone shots. Nothing is as effective as this product. With Apeaz’, I get relief right away. I rub a little on my hands. It keeps the pain away. It also prevents the pain from getting really bad. Its completely changed my life.Ž How It WorksApeaz’ contains the highest, non-prescription OTC dose of a medical compound that fights pain on contact. When applied to the skin it goes to work within minutes by penetrating right to the source of your pain, numbing the nerve endings.  This is why Apeaz’ is so effective for people with arthritis pain. It reduces pain while adding an additional potential layer of joint support,Ž explains Damaj.A New Way to Treat PainAlthough Dr. Damaj and his team say that their cream is the fastest and most effective way to relieve arthritis pain, they believe there is still a reason to take joint pills. The most effective are those which help to further lubricate, strengthen and support the joints. Thats why every container of Apeaz’ comes with ArthriVarx’, a breakthrough supplement thats taking on joint support in an entirely new way. ArthriVarx’ works on your joints, making it the perfect companion to Apeaz’ ArthriVarx’ contains special compounds published to lubricate the joints and connective tissues that surrounds them. With daily use, they improve joint health and can give an extra cushion,Ž explains Dr. Damaj. When combined with Apeaz’ it becomes the perfect system to tackle arthritis. While the anesthetic component of Apeaz’ is working on the outside, relieving pain on contact, ArthriVarx’ is working on the inside, adding cushioning to the jointsŽA Powerful Combination For Arthritis and Joint PainWith daily use, Apeaz’ plus ArthriVarx’ helps users live a more vital, pain free life without any of the negative side effects or interactions associated with oral drugs. By delivering fast, long-lasting, and targeted relief from joint pain and supporting long-term joint health, Apeaz’ and ArthriVarx’ is the newest, most effective way to tackle your arthritis pain. You can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked well for you. How to Get Apeaz’ in FloridaThis is the official public release of Apeaz’ As such, the company is offering a special discounted supply to any joint-pain arthritissufferer 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 1-800-442-1851 and will only be open for the next 48 hours. Only a limited discounted supply of Apeaz’ 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 Apeaz’ relief already enjoyed by thousands of consumers. The company advises not to wait. Call 1-800-442-1851 today. Apeaz’ is an FDA drug with approved claims for the pain relief of the following conditions: € Arthritis pain € Simple back pain € Strains € Sprains € Athletic injuries € Muscle stiffness and pain € Wrist, elbow, shoulder, hip, knee, ankle, foot, muscle or joint pain Apeaz’: Quick Acting Pain and Arthritis Cream is Now Available Without a PrescriptionAPEAZ IS AN FDA OTC COMPLIANT DRUG NDC # 57483-001-04 APPROVED FOR THE RELIEF OF PAIN FROM MUSCLES AND JOINTS INCLUDING ARTHRITIS PAIN. ARTHRIVARX STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. ARTHRIVARX IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE AND IS NOT A DRUG. RESULTS MAY VARY. adno=50533171Advertisement Advertisement Advertisement

PAGE 15

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MARCH 30, 2018 What are the de“ning moments in your life? Perhaps you think of a “rst date. Maybe its the moment when you decided what you wanted to do when you grew up. For some of us, it was that moment when we accepted Christ as Savior and Lord. For others, it might be a wedding date, or the day when a child was born. What if the de“ning moment in your life „ in all our lives „ was one you were not actually present for? What if it happened on a hill far away, with a jeering crowd and a hostile religious establishment looking on? What if, on that day of days, the sky grew black, and the veil of the Temple was torn in two, and the Savior of the world was executed? They were 24 hours that changed the world „ from Thursday night until just before sundown on Friday, the world held its breath. Evil threw back its head, thinking it would “nally dance on the very grave of God. Love breathed its last. That terrible, bloodstained day turned black as the sun sank, and hearts sank with it. We know the rest of the story. Or, at least we think we do. What if, this year, you sought to understand with greater clarity all that Jesus went through, and what it means for you? Twenty-four hours that changed the world. Mike Loomis is pastor at First United Methodist in historic downtown Punta Gorda, where he has served for almost 8 years. He may be reached at michael. loomis@whatis1st.com. SERMON OF THE WEEK:24 Hours that Changed the World Easter festivities come to Charlotte CountyAs Easter Sunday approaches, most Charlotte County churches are busy planning events and special services. While some go a more traditional route and others a more childfriendly one, it is easy to say there will be something out there for everyone interested, come this weekend. If you are looking for an activity for the whole family, Fellowship Church South Biscayne in North Port is offering a combination service-carnival. Well start inside and have our unforgettable worship experience and awesome message, then well transition outside and have a helicopter dropping thousands of eggs,Ž Campus Pastor Mitchell West said. The eggs are full of candy, all that good stuff. The kids will run in and grab everything. Its like an egg hunt but instead, theyre dropped from a helicopter.Ž The event will also feature in”atables, food trucks and games for children of all ages. Well have some stuff for people who are used to traditional things, for people who are used to nontraditional things. We want the service to appeal to as many people as possible,Ž West said. Fellowship Church has been getting the community in the spirit with events and tasks all week. Were doing something called Youve Been Egged, where families in the church get equipped with about 12 plastic eggs full of candy and an invite to Sunday,Ž said West. The idea is, you take the bag and go to a friends house or neighbors house and put this ”yer that says youve been egged in their yard and hide the eggs around. When you walk outside, its like an impromptu Easter egg hunt.Ž The church has also been hosting a city-wide egg hunt, placing giant golden eggs in parks and other public locales throughout North Port. Clues to the eggs locations were posted on Facebook and Instagram: @fcSouthBiscayne and @fcsouthbiscayne, respectively. Its really fun. They found the “rst one pretty quickly, but its taken them a bit longer to “nd the other ones,Ž West added. Fellowship Church South Biscayne is non-denominational and encourages anyone whos interested to join them for fun and faith on Easter Sunday. Englewood United Methodist Church on East Dearborn Street will also be holding a familyfriendly egg hunt to celebrate this weekend. On Saturday from 9 a.m. to noon, games, food vendors and bounce castles will be set up across the churchs lawn. Built on 17 acres, Englewood United Methodist has plenty of room to host a variety of Easter activities. The egg hunt itself will begin at 10:30 a.m. The hunts are ageappropriate. We do 0-2 year-olds behind the chapel in the grassy area so theyre away from traf“c. Every 15-20 minutes we let the next age group go so families can easily move from one to another if they have different-aged kids. Its organized chaos, thats what we call it,Ž said Director of Childrens Ministries, Suzie Asa. By KAYLA GLEASONSTAFF WRITER Englewood United Methodist Church Business Administrator Beth Harrison and Director of Childrens Ministries Suzie Asa show o some of the Easter baskets donated by the congregation. FELLOWSHIP CHURCH SOUTH BISCAYNEADDRESS: 13000 Tamiami Trail, North Port, FL 34287 PHONE: 941-426-3817 WEBSITE: https://fellowshipchurch.com/south-biscayne FACEBOOK: @fcSouthBiscayne INSTAGRAM: @fcsouthbiscayne CAMPUS PASTOR : Mitchell West EASTER SERVICE: Sunday, April 1, 10:30 a.m. and 11:45 a.m. FAITH LUTHERAN CHURCH OF ROTONDA WESTADDRESS : 551 Rotonda Blvd. W, Rotonda West, FL 33947 PHONE : 941-697-3313 WEBSITE: https://alivingfaith. org/ FACEBOOK: @faithlutheranrotonda PASTOR: Brian Armen WORSHIP TIMES: Good Friday evening service 7 p.m., Easter Sunrise Service 7 a.m., regular Easter Services 8:30 a.m. and 10:30 a.m. ENGLEWOOD UNITED METHODIST CHURCHADDRESS: 700 E. Dearborn St., Englewood, FL 34223 PHONE: 941-474-5588 WEBSITE: https://www. englewoodumc.net/ FACEBOOK: @ EnglewoodUMChurch PASTOR: Vic Willis WORSHIP TIMES: Good Friday evening service 7 p.m., Easter services 7:45, 9:15 and 11 a.m., Easter egg hunt and carnival 9 a.m. to noon SUN PHOTO BY KAYLA GLEASONFellowship Church South Biscayne will call in a helicopter to drop thousands of Easter eggs on Sunday.SUN PHOTOS BY KAYLA GLEASONFellowship Church South Biscayne Pastor Mitchell West prepares for Easter Sunday. Faith Lutherans sunrise service will be held in the memorial garden, which was dedicated in 2016. Easter is my favorite holiday of the entire year. I love to gather with the saints and celebrate the resurrection of Jesus in the house of God. I love the songs that speak of that wonderful event that happened over 2,000 years ago. Songs like He Arose,Ž Because He Lives,Ž He LivesŽ and In Christ AloneŽ thrill the heart of every child of God. As I was studying the book of Revelation I came across a song that will be sung in heaven. In Rev. 5:9-12 the apostle gives us the lyrics of the heavenly song. And they sang a new song, saying, You are worthy to take the scroll, And to open its seals; For You were slain, and have redeemed us to God by Your blood out of every tribe and tongue and people and nation, and have made us kings and priests to our God; and we shall reign on the earth. Then I looked, and I heard the voice of many angels around the throne, the living creatures, and the elders; and the number of them was 10,000 times 10,000, and thousands of thousands, saying with a loud voice, Worthy is the Lamb who was slain to receive power and riches and wisdom, and strength and honor and glory and blessing!Ž The song is sung by everyone gathered together in heaven. The song could be entitled, Worthy is the Lamb.Ž Just like in heaven, Easter is a time for us to exalt our Savior. This song tells us why He is worthy. Jesus is worthy because of who He is. He is the Son of God. God has chosen to exalt Him and place Him on His right hand. He is the Lamb of God and is also described as the Lion of the Tribe of Judah. Both of these descriptions outline His character in His “rst and second coming. He is worthy because of what He did. The song says He is worthy because He was slain, because He redeemed us, because He gathered people from every tribe and nation, and because He made us kings and priests. As we gather together this Easter may every song we sing exalt our Lord Jesus. Worthy is the Lamb!The Easter Song of Heaven PASTOR JIM STULTZPEACE RIVER BAPTIST CHURCH EASTER | 2

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 2 OUR TOWN FAITH & FAMILYSaturdays festivities will feature meals sold by the youth ministry to help fund their mission trips, as well as free concessions like popcorn and cotton candy. Last year, we had somewhere in the mid500s come to the egg hunt. Its fun, our praise team plays, the kids just get to run amuck for a few hours and enjoy themselves,Ž Asa said. The events of the weekend will draw to a close on Sunday after Easter services. Three worship times are being offered for everyones convenience at 7:45 a.m., 9:15 a.m. and 11 a.m., with the “rst and last being traditional and the 9:15 being contemporary. All week Englewood United Methodist has been preparing for Easter and celebrating with the community. Thursday is really when our weekend started, Maundy Thursday. We held a Last Supper play; its an annual event here and its really cool. (Today) we do our Tenebrae service at three oclock but, before that, from noon to 3 p.m., we hold a prayer day where people can just come in as they please and pray. Then at 7 p.m. we have our Good Friday service,Ž said Business Administrator Beth Harrison. The church has also spent the week putting together Easter baskets and handing them out to children in the community. We had different teams come to help us assemble them, everyone was welcome. Its a good way for people to still be a part of these kids lives, even indirectly,Ž Asa said, a lot of the donations are from in house. We just asked the congregation and they provided „ chocolate, candy, little toys.Ž Overall, the congregation donated enough to produce 465 baskets for local children. We ended up making a lot more than we needed, so one of our families is going to bring 120-150 baskets up to All Childrens Hospital for the kids who cant be at home during Easter,Ž said Asa. In Port Charlotte, Edgewater United Methodist Church will also be hosting an Easter egg hunt for children throughout the community. On Saturday, there will be two separate egg hunts at the church, one at 9 a.m. and one at 10 a.m. The 9 a.m. egg hunt will be held especially for specialneeds children in the area. For a more traditional celebration of Easter, Faith Lutheran Church in Rotonda is offering a sunrise service on Sunday morning at 7 a.m. The service will be held in the churchs memorial garden, overlooking a small pond. Its just a beautiful setting under the trees. When everyone starts gathering, its still fairly dark, so you get to see the sun coming up. Theres just something about being out in the middle of Gods creation at sunrise; it moves the soul more than words can express,Ž said Pastor Brian Armen. For those who cannot make the sunrise service, Faith Lutheran is also offering services in the sanctuary at 8:30 a.m. and 10:30 a.m. The Easter celebration is meant to bring joy and life back to the church after its Maundy Thursday and Good Friday services. Were reminded that death isnt the “nal word. That becomes the joyous celebration of Easter morning and we carry that into our regular services with choir and song and thanksgiving,Ž Armen said. All the black-draped crosses are now draped white. The sanctuary is decorated with lilies just to remind us of all the new life thats abounding. It becomes a vibrant, heart-felt expression of what were feeling because the darkness of Friday has given way to brilliant light.Ž Fellowship Church of Englewood will also offer a variety of services for the community on Easter Sunday. We have a full day scheduled, from sunrise to sunset,Ž said Public Relations Director Dina Beahrs, who said the churchs Easter Sunday will conclude with a free cookout on Englewood Beach. It will be by pavilion three, and well offer communion and baptism, as well,Ž said Beahrs. All of the services and events will be open to anyone and everyone interested. Email: kgleason@sun-herald.comEASTERFROM PAGE 1 Bella Pecora picks up the eggs and after carefully examining them puts them safely in her bucket. SUN PHOTOS BY TIM KERNEllie Carroll, 8 months, takes in all the sights and sounds of her rst Easter egg hunt at Fellowship Church on Saturday. There are lots more egg hunts this Easter weekend.LOS ANGELES „ The Church of Scientology launched its own TV channel with a vow that it will be candid about every aspect of the church and its operations but isnt seeking to preach or convert. Theres a lot of talk about us. And we get it,Ž church leader David Miscavige said in introducing the “rst night of programming Monday. People are curious. Well, we want to answer your questions. Because, frankly, whatever you have heard, if you havent heard it from us, I can assure you were not what you expect.Ž Founded in 1954 by science “ction writer L. Ron Hubbard, the church teaches that technology can expand the mind and help solve problems. It has about 10 million members worldwide. Scientology is an expanding and dynamic religion and were going to be showing you all of it,Ž he said, from the spiritual headquartersŽ in which he was standing „ a Floridabased, corporate-looking building„ its churches around the world and a behind-the-scenes look at its management. The channel also will explore the life and philosophy of Hubbard, whom Miscavige called a true-tolife genius.Ž With all that the channel intends to present, he said, lets be clear: Were not here to preach to you, to convince you or to convert you. No. We simply want to show you.Ž The “rst hour offered a slickly produced taste of the series to follow from an in-house studio, including Meet a Scientologist,Ž Destination ScientologyŽ and the three-part L. Ron Hubbard: In His Own Voice.Ž The channel is available on DIRECTV, AppleTV, Roku, “reTV, Chromecast, iTunes and Google Play. Miscavige didnt directly address critics, but Scientology doesnt lack for them. Several high-pro“le projects have investigated the churchs alleged abuses of former members, including actress Leah Reminis A&E docuseries Scientology and the AftermathŽ and Alex Gibneys Emmy-winning documentary, Going Clear: Scientology and the Prison of Belief.Ž Instead, the channels debut offered interviews with church members who touted Scientologys rewards, showed off its impressive facilities in cities including Melbourne, London, Tokyo and throughout the United States and its work with other churches and community groups. Viewers were introduced to ethnically diverse members including blue-collar workers, professionals and business owners. Miscavige noted that the churchs followers include some of the most well-known artists and celebrities in the world.Ž He didnt name them, but Tom Cruise and Kirstie Alley are among long-time Scientologists. In one segment, members boasted of the churchs technological achievements, including development of the E-meterŽ that reads mental energyŽ and is used by an auditor to diagnose and improve peoples lives. An auditor, as explained in an onscreen caption, is one who listens.ŽChurch of Scientology launches TV channelBy LYNN ELBERAP TELEVISION WRITER AP PHOTO PROVIDEDThe Scientology Cross perched atop the Church of Scientology in Los Angeles. Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720012 Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720016

PAGE 17

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 17 3 OUR TOWN FAITH & FAMILYEaster CantataThe Peace River Baptist Church, 478 Berry St., Punta Gorda, will present its annual Easter cantata at 7 p.m. today, March 30. This year, the 60-voice choir will be singing to a video called On a Hill Too Far Away.Ž No tickets are required, seating is limited and the doors open at 6 p.m. A love offering will be received for the music department. For more information, call the church at 941-637-6768 or the music director, Jim Reuter, at 941-628-9789.Choir to perform CantataThe Punta Gorda Seventh-day Adventist Churchs Sanctuary Choir will be presenting an Easter Cantata, The King is Coming,Ž at 5:30 p.m. Saturday, March 31. The church is at 1655 Taylor Road, Punta Gorda. The musical is free and the public are welcome.ECK Light and Sound ServiceEckankar, The Path of Spiritual Freedom, will host an ECK Light and Sound Service at 11 a.m. Sunday, April 1 in room A at the Cultural Center, 2280 Aaron St., Port Charlotte. Jeff and Pam Terrell will speak on The Spiritual Purpose of Dreams.Ž The public is invited to attend. For more information, call 941-766-0637.Christian Womens ConnectionAll ladies are invited to a luncheon from 11 a.m. to 1:15 p.m. Tuesday, April 3, at Kingsway Country Club, 13625 S.W. Kingsway Circle, Lake Suzy, with guest speaker Marc Washicheck, radio host of Marc SpeakingŽ on WCCF 1580 AM, and owner of Cherry Hill Antiques. Marc will teach us how to make new things from old. Also speaking, Nancy Self, choosing to hang onto peace when your heart is at war.Ž Cost is $20 inclusive. For more information, call 941-661-0373.Play cards, gamesThe St. Francis Womens Guild will have a card party Wednesday, April 4, at the Parish Hall, 5265 Placida Road, Grove City. Doors open at 11 a.m. with lunch served after 11:30. Play cards or board games until 2:30 p.m. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend. Please make your reservations by calling 941-697-4899.Rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 9 a.m. to noon on Saturday, April 7, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. A variety of items including household goods, furniture, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected or sold before 9 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date April 14.Pancake breakfastPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte will host a pancake breakfast from 7 a.m. to 10:30 a.m. on Saturday, April 7. Cost is $5 per person. Ages 6 and under, and those over 90 eat for free. For more information, call 941-625-4356.Pancake breakfastAll are invited to come out and enjoy breakfast from 8:30 a.m. to 11:30 a.m. April 8, at St. Francis of Assisi Parish Center, 5265 Placida Road, Grove City. The members of Knights of Columbus Council 7672 prepare pancakes, scrambled eggs, sausage, juice and coffee for $6. Children under 12 eat for free. Tickets are available at the door.Golf tournamentHeron Creek Golf & Country Club, 3401 S. Sumter Blvd., North Port will host the Jesus Loves You Ministry inaugural golf tournament on Saturday, April 14. Registration begins at 7:45 a.m. with an 8 a.m. shotgun start. Cost is $75 per player and includes lunch, prizes, raffles with a longestdrive and closest-tothe-pin contests. For more information, call 231-881-6664.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families who are affected by cancer. If you or someone you know could benefit from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers Support GroupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Breakfast offeredHoly Trinity Lutheran Church Community, 2565 Tamiami Trail, Port Charlotte, offers breakfast from 8 a.m. to 10:30 a.m. the first Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing 9:30 a.m. to noon the first and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should reflect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as file attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS In the CLASSIFIEDS! Find The Perfect Companion SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem. Landscape with House and Ploughman (detail) Vincent van Gogh More than 22,000 associates | 950 offices worldwide | 69 countries and territories globally | Over 40 Premier Sothebys Interna tional Realty locationsSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. Al l information is deemed accurate and neither suggests nor infers that Premier Sothebys International Realty participated as ei ther the listing or cooperating agent or broker in the sale or purchase of the properties depicted. Landscape with House and Ploughman (detail) by Vincent van Gogh used with permission.400 Barcelona Avenue | Venice, Florida 34285 941.412.3323 215 West Venice Avenue | Venice, Florida 34285 941.488.2600VENICE OFFICE LOCATIONS OFFERINGS IN VENICE AND SURROUNDING AREAS 1098 Tuscany Boulevard $509,900 | Web ID N5915510 Chris & Betsie Shiparski 941.375.1148 18 Saint Croix Way $579,900 | Web ID N5915863 Bob Linthicum 941.228.9206 216 Park Trace Boulevard $592,600 | Web ID D5921032 Debbie & Ron DoorenBos 941.525.6399 3617 Bonaire Court $662,000 | Web ID N5911551 Gwen Heggan 941.468.1297 718 Golden Beach Boulevard #4 $735,000 | Web ID N5915732 Colleen Hutchinson 941.468.6501 1509 Raphis Royale Boulevard $779,900 | Web ID N5915834 Bob Linthicum & Ben Jones 941.928.8040 14 Boca Royale Boulevard $799,900 | Web ID N5916451 Bob Linthicum 941.228.9206 111 Maria Court $824,000 | Web ID N5912846 Gwen Heggan 941.468.1297 750 Villas Drive $895,000 | Web ID N5913742 Ann Keohan 941.441.6867 1512 Raphis Royale Boulevard $899,900 | Web ID N5914046 Bob Linthicum 941.228.9206 1415 Bayshore Drive $1,049,000 | Web ID N5909649 Keri Allen & Peggy Olson 941.716.4420 945 Inlet Circle $1,768,000 | Web ID A4187002 Victoria Stultz 941.387.5676 5384 Layton Drive $349,900 | Web ID N5915991 Bob Linthicum & Ben Jones 941.928.8040 5000 Ibis Way #102 $254,900 | Web ID N5915061 Marsha Weaver 941.468.2227 1555 Tarpon Center Drive #228 $349,900 | Web ID N5912827 Debbie Sugden 941.223.9363 11240 Batello Drive $259,950 | Web ID N5915498 Chris & Betsie Shiparski 941.375.1148 905 Gibbs Road #4 $374,900 | Web ID N5912405 Debbie Sugden 941.223.9363 511 Cheval Drive $298,000 | Web ID N5912959 Debi Cohoon & Melissa Caldwell 941.877.2550 2710 North Beach Road #5 $459,000 | Web ID N5908493 Bonnie Price & Chris Price 941.350.3362 12448 Shimmering Oak Circle $299,900 | Web ID N5916893 Megan George 941.726.1998 538 Westmount Lane $464,000 | Web ID N5915658 Susan Dahn & Debi Cohoon 941.408.3021 634 Carmel Road $324,900 | Web ID N5915531 Louise Hamel 941.780.7474 594 Aston Woods Court $479,000 | Web ID N5916879 Beth Sargent & Richard Bradway 941.716.1277 1000 San Lino Circle #1011 $339,989 | Web ID N5916743 Chris & Betsie Shiparski 941.375.1148 OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54531977

PAGE 18

Page E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 4OUR TOWN FAITH & FAMILY€ Community Presbyterian Church, 405 S. McCall Road, Englewood. Pastor Rev. Dawn Mayes invites all to observe Holy Week with the following worship services: Good Friday noon, March 30, and Easter Sunday Service at 10 a.m. April 1. Children are welcome. Call 941-474-9579. € First United Methodist Church 507 W. Marion Ave., Punta Gorda: Good Friday, March 30 at noon; Easter Sunday sunrise Service 6:45 a.m. Laishley Park, and 8 a.m., 9:15 a.m. and 11 a.m. in the church sanctuary, April 1. For more information, 941-6393842 or whatis1st.com. € Burnt Store Presbyterian Church 11330 Burnt Store Road, Punta Gorda: Easter Service 8:15 a.m. and 11 a.m. traditional services, and 9:40 a.m. contemporary service, April 1. Nursery care is available at all services. All are welcome. For more information, 941-639-0001, office@bspconline.org or www.bspconline.org. € Chabad of Charlotte County, 204 E. Mckenzie St., Unit B, Punta Gorda: Pesach Seders: First Seder, Friday, March 30 at 7:30 p.m.; Second Seder, Saturday, March 31 at 8:30 p.m.; Yizkor service, 11:30 a.m. and 6 p.m.; Third Seder, Feast of Moshiach at Chabad 6:30 p.m. Saturday, April 7. Call Chabad for at 941-258-0177. € Christian Motorcyclists Association Son Chasers Chapter 548 Easter SonriseŽ Service 6 a.m. to 8 a.m. April 1 at Bayfront Center, 750 Retta Esplanade, Punta Gorda. Doughnuts and coffee provided. For more information, call 941-456-8542. € Englewood United Methodist Church 700 E. Dearborn St. Good Friday services, 7:30-8:30 p.m. March 30 in the Sanctuary with vocal solo, cello trio, flute, and organ performances. Easter worship services 7:45 a.m. and 11 a.m. traditional services, 9:15 a.m. contemporary service. For information, see www.englewoodumc.net or call 474-5588 during office hours. HOLY WEEK/EASTER SERVICES€ 54th Annual Easter Egg Hunt Charlotte County Community Services will hold its 54th annual Easter Egg Hunt from 9 a.m.-noon on Saturday, March 31, at North Charlotte Regional Park, 1185 ODonnell Blvd., Port Charlotte. Children 12 and under are welcome to participate. There will be games, bounce houses, face painting, laser tag, the Easter Bunny and the largest Egg Hunt in Charlotte County. Safe Kids of SWFL will run their third Annual Safe Kids Day concurrently with this event. € Eggs-stravaganza Illuminate Childrens Ministry of First United Methodist Church, 507 W. Marion Ave., Punta Gorda, will hold a family Easter Eggs-stravaganza from 11 a.m. to 1 p.m. on Saturday, March 31. Bounce house, egg hunt, games and prizes. For more information, call 941-639-3842. € Annual egg hunt Englewood United Methodist Churchs annual egg hunt will be held on Saturday, March 31 at 700 E. Dearborn St. Children, along with an adult, should bring their baskets for collecting. Festivities start in Fellowship Hall at 9 a.m. with free registration, crafts and games, a climbing wall and bounce house, popcorn and cotton candy, door prizes, and live music. Egg hunts by age group will launch from there starting at 10:30 a.m. Optional preregistration is available online. € Egg normous egg hunt The city of North Port hosts its EggŽ normous Egg Hunt for families at 10 a.m. on Saturday, March 31 with children aged 3-9. It begins at 10 a.m. at the City Center Front Green, 4970 City Hall Blvd. There will be three age-groups: 3-4; 5-6; 7-9. About 20,000 eggs will be hidden for the event. € Easter Egg Hunt The First Presbyterian Church of Port Charlotte, 2230 Hariet Street, Port Charlotte, will be conducting an Easter egg hunt at 9 a.m. on Sunday, April 1 followed by its traditional service at 10 a.m. For more information, call the church at 941-625-5045. EASTER EGG HUNTS CLARENCE, Ill. „ A former sheriffs deputy and purported ringleader in the bombing of a Minnesota mosque emerges in court documents as a sometimes-threatening “gure with antigovernment views who also wrote books and attracted others into his shadowy group. Michael Hari, 47, allegedly intended for the attack to scare Muslims into leaving the U.S. He and two associates were charged Tuesday with traveling from rural Clarence, Illinois, about 120 miles south of Chicago, to carry out the Aug. 5 pipe-bomb assault on the Dar AlFarooq Islamic Center in Bloomington, Minnesota. The explosion caused a damaging “re just as morning prayers were about to begin, but no one was hurt. Even before his arrest, the self-described entrepreneur and watermelon farmer had a background that included working in law enforcement, ”oating ideas for a border wall with Mexico, ”eeing with his daughters to Central America during a custody dispute and suing the federal government for allegedly cutting in on his food-safety business. Court papers say Hari promised his accomplices $18,000 for their participation in the mosque attack. But the complaints in the case do not portray him as well off, citing an informant who said Hari frequently stayed at his parents home because he had no running water or electricity. Hari describes some of his political views in a federal lawsuit he “led last month against the Department of Agriculture in which he complains it was cutting in on his food-safety certi“cation business, Equicert. The People of the United States have rejected the Marxist doctrine that the government shall own the means of production,Ž he wrote. Under the screen name Illinois Patriot,Ž Hari posted 19 videos to YouTube in the past two months, most of them anti-government monologues delivered in a smooth, matter-offact voice. He wears a balaclava that obscures all but his eyes. In a March 11 video titled A Cry for Liberty,Ž Hari criticizes the Justice Department as a political animal,Ž and calls the government completely illegitimate.Ž He spoke to the Chicago Tribune last year for a story on Illinois residents seeking contracts to help build the border wall with Mexico championed by President Donald Trump. Hari said he had drafted a $10 billion construction plan. In addition to Hari, authorities charged Joe Morris, 22, and Michael McWhorter, 29. All three men live in Clarence, a community with a population of just a few dozen people encircled by farm “elds. During a reporters visit on Wednesday, at least four homes displayed Confederate ”ags „ one ”ying high atop a ”agpole in a front yard. It isnt clear why the men targeted a mosque in Minnesota, though Al-Farooq had been in the headlines in recent years. A group of young Minnesota men who were convicted of conspiring to travel to Syria to join the Islamic State Group had frequented the mosque. A young woman and at least one of the men who successfully got to Syria also worshipped there. Mosque leaders were never accused of any wrongdoing. Hari ”ed the U.S. in the early 2000s to live in Mexico and then the small South American nation of Belize, taking his two teenage daughters with him for fear his ex-wife would gain custody, according to media reports of legal proceedings against him after he returned to the U.S. in 2006. He was convicted of child abduction and given probation. The case put Hari on television. Dr. Phil McGraw of the Dr. PhilŽ talk show used an investigator to help track down Hari in Belize, shortly before Hari came back to face charges of abducting his kids. He wrote a handful of self-published books, including essays on religion. One was titled Resurgence: More than Conquerors.Ž Another was Beowulf: A Novel of the Norsemen,Ž which was listed as the “rst in a series. Hari belonged to the Old German Baptist Brethren, a religious sect that shares some beliefs with the Amish, although its followers do not spurn modern technology, according to 2006 coverage of his trial published in the NewsGazette in Champaign, about 30 miles south of Clarence. Some of Haris neighbors told Champaign television station WCIA that Hari frightened them. One neighbor said Hari gave her the heebie-jeebies.Ž His criminal record includes a charge of assaulting a neighbor who entered his property in July, when he allegedly held the man down and pointed a pellet gun at his head. Then in February, the Bureau of Alcohol, Tobacco, Firearms and Explosives received an anonymous tip about explosives on that neighbors property. Authorities found explosives, including a pipe bomb, which McWhorter said he, Hari and Morris planted to discredit the neighbor who reported the assault, according to court documents. Hari allegedly called in the phony tip. In a March 10 video, just days before his arrest, Hari went to YouTube again and posted as Illinois Patriot,Ž saying FBI and local law enforcement investigators had run wildŽ and were terrorizing Clarence. He asked freedomloving people everywhere to come and help us.Ž Hari was raised near Champaign and went to graduate school in criminal justice at the University of Central Texas, now known as Texas A&M UniversityCentral Texas, where he took courses in securityrelated construction, the Tribune reported. The three men are also suspected in the attempted bombing of an abortion clinic on Nov. 7 in Champaign, according to the U.S. attorneys of“ce in Spring“eld. In that attack, a pipe bomb was thrown inside but failed to go off. A tip in December led authorities to investigate the three men, after a person sent the local sheriff photos of guns and bomb-making material inside Haris parents home. In January, a second informant told authorities that the men had carried out the mosque bombing and the failed clinic attack, according to the complaints.Alleged leader of mosque bombing could be threatening figureBy MICHAEL TARM, AMY FORLITI and TERESA CRAWFORDASSOCIATED PRESS CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Welcome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org adno=719307 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Church Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION C O M N I T Y C H R C H 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S N T H N S P I S C P C U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com CHURCH OF CHRIST N O S T C R C O C H R 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com

PAGE 19

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILY TODAY TaiChi 13Postures, Open class, TaiChi 13 Postures basic form, Fri 10AM at PGICA Punta Gorda $12, Instructor Richard Curtis 407-923-8310 Story Time, Toddler Story Time. Free 10:15am PC Library 2280 Aaron St. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Deep Creek Elks, Open @ 11.Dinner 5-8. Prime rib, seafood & more. Music 6:30-9:30. 941-249-8067. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Heart & Soul @ 25538 ShorePG637-2606; members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Good Friday Vigil, Good Friday Prayer Vigil, 12pm Good Friday, Faith Lutheran, 4005 Palm Dr, PG,33950 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Singer Paul Roush, Singer Paul Roush performs live music 1 9 pm center court at Fishermens Village. 639-8721 Good Friday, Mar 30 at 2pm. Special Tenebrae service. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Port Charlotte Elks, Enjoy visiting with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 TODAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-861-1980, 9-10a. $7/class or $50 punch card for 10 classes. Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 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; Fello wship 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. Bingo, 1:00 p.m. -3:30p.m. VFW Aux 550 N. McCall Rd Englewood, Fl 34223 Open to the Public Hillbilly Banquet, Hillbilly Banquet March 31, 1-6 pm $10.00 silent auction. Live auction,pie contest,2010 Ford Flex drawing public Welcome Karaoke Night, Come and Join us for Karaoke starts at 6:30pm. Am. Legion 113, 3436 Indiana Rd. Rotonda SUNDAY Easter on the Beach, Easter celebration on the beach: April 1, 7:00 am, Indian Mound Park. Kids activities and continental breakfast after. Rotonda Elks, Easter Sunday, our Lodge is Closed. Reopen on Monday at 11am. Happy Easter! Easter Sunday, The Legion will be CLOSING at 4pm. Have a Blessed Easter. Am. Legion 113, 3436 Indiana Rd. Rotonda MONDAY Manasota Beach Yoga, Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-861-1980,9:30-12:30p. Open to all levels. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 11:45 Elsie Quirk Library 100 W Dearborn 861-5000 Euchre, Euchre Every Mon & Wed l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516. Come join us!! New H2U BINGO, Free popcorn and refreshments, bring your friends, 1:00-4 pm. Suncoast Aud. 779 Medical Dr, $1/card. RSVP: 941-473-3919. Wings & Dancing, Wings, wet and dry, burgers, salads, 5-7pm. Music:MC Squared 6-9pm Rotonda Elks members & guests AYCE Spaghetti, AYCE Spaghetti w/Salad Bar $8.00 5-7pm. MUSICFIRE& ICE6:30pm. Legion 113, 3436 Indiana Rd. Rotonda Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 TUESDAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. TODAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP North Port Moose, Prime Rib dinner or our delicious Salmon special! Karaoke with Gil and Rhonda starts at 7! Open til midnight AMVETS 2000 LAUX, Amvets Auxiliary Executive Board Meeting @ 1pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Port Charlotte Elks, Enjoy visiting with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 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 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Lets have a great evening of cards. 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 Easter Egg Hunt, Mar. 31, 1-3 pm, at Living Waters Lutheran Church, 12475 Chancellor Blvd., PC. 941-625-8090. Free. Public Welcome. AMVETS 312 Dinner, Dinner 5-7 Meatloaf, Pot, veg, des only $10 Music by NIC-NAC 6:30-9:30 Public welcome 7050 Chancellor Bl NP 941-429-5403 SUNDAY AMVETS 312 Breakfast, 8:30-11:00 Great selection incl bev only $7.00 $1 Bloody Marys Public welcome 7050 Chancellor Blvd NP 941-429-5403 AMVETS 312 Brunch, 10:00-1:00 Roast Beef, Ham, Bacon, Sausage, Eggs, pot, pancakes $12 Public welcome 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, The VFW will be open from 10AM to 8PM on Easter Sunday. Members & qualified guests, 4860 Trott Circle, NP, 426-6865 North Port Moose, Happy Easter we are open! Come visit AJ and enjoy hotdogs and pizza for lunch!, 14156 Tamiami trl NP Writers on the Air, Writers on the Air CANCELLED EASTER SUNDAY. See you next Sunday. Info? Lschell2@verizon.net, 941-223-1262 MONDAY Free Tax Help, 9am-1pm, every Monday, AARP Tax-Aide, Holiday Park Rec. Center, Phase 1 Rec. Hall, Tuscola Blvd., NP TUESDAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Nature Walk, 2.5 mi beach walk St Pass St Park 900 Gulf Bl Englewood 9-11:30 am Bill Dunson Dave Clayton 2762336364 No res Park $3 Back Pack Angels, N.P. Coalition Homeless/Needy children(BPA)10:am,N.P. Library,volunteers needed,Dianne 813-758-2805. Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Quarter Auction, Boys and Girls Club NP. 6:30 April 3,call 486-2199 for info, paddles 25cents each WEDNESDAY Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 Free Tax Help, 10:30am-5:00pm, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP THURSDAY Free Tax Help, 9am-1pm, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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 GOUVELLISJim DeBor is one of the participants at the Community Garden at the South County Regional Park in Punta Gorda. I only pay $10 for a plot to garden the entire season. However from June to August we cover the plots. I am currently growing red potatoes, sweet potatoes, and onions to name just a few of what I growing,Ž said DeBor. For more information on the garden call941-505-8686 or visit their website at www.CharlotteCountyFL.gov.Community Garden UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 9AM & 11AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bspconline.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION H C C L V R Y C E Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com P Praise Pastor Shirley Smith adno=719308 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/30/18 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 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 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 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 SAT. 1PM-3PM 10100 Burnt Store Rd. Unit 61 Punta Gorda. 2/2/CP in 55+ River Haven MH Park on Alligator Creek. Clubhouse & Pool. $82,500. (812)-320-8916 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 F i n d i t i n t h e C l a s s i f i e d s Punta Gorda FRI.-SUN. 1-4 1536 Suzi St. SHOW STOPPER 100% renovated 3/2/2 Pool home with Golf Course views. 2555Sf, $419,900 941-916-9470 VENICE WOODMERE LAKES Waterfront View From The Front Door! OPEN SUN 1-4, 4107 HEMINGWAYDRIVE, SPACIOUS2241 SF, 3BR /2B /2CG. RE-PLUMBED, NEW4-TONA/C & WATERHEATER. REMODELEDKIT. & ROMANSHOWER. 1 YRHOMEWARR. $308,000 941-928-0902 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. 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 GETRESULTS USECLASSIFIED! BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$279,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 1020 HOUSES FOR SALE 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 Seizethe s ale s withCla ss ified! North Port 3740 Santana St. $300K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Remax Anchor 941-875-2755 REDUCED NORTH PORT 5206 SAN LUIS TERRACE. Immaculate 1800 SF 3/2/2 Pool Home, City Water & Sewer on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 PENDING NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY 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) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty VENICE Venetian Falls, Gated Community, 1600SF, 2/2/2 with Den, extd lanai & updated Granite kitchen with Stainless Steel. Clean! Buy TurnKey or Unfurnd. Will Wait for Sale of your Home! $285K 419-297-0497 EmployClassified! 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home Handicapped friendly. $499,850 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $419,000 732-666-8566 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 C LA SSIFI E D W O R KS! 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 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 HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY LAKE SUZY 1449SF VILL A 2BR/2BA + DEN, In Ground Heated pool fully covered Screened lanai. Furnished, FSBO $217,000 612-759-9035 6CLASSIFIEDS

PAGE 21

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 21 1040 CONDOS/VILLAS FOR SALE 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 Needanew Home? LookintheClassifieds! 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 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 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 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. CentrallyL ocated, 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 1360 ROOMS FOR RENT N O RTH P O RT ( 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 V ENI C E S mall Furnd Bdrm. Share Bathroom. Private Entr. for 1 Working Person $525/mo Util. & Cable Incl. 941-483-6006 1360 ROOMS FOR RENT 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! NEEDAJOB? CHECKTHE CLASSIFIEDS! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 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 BUS PERSONS PREP COOK COOK, DISHWASHERS & W AITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood HOLIDAY INN EXPRESS is now hiring HOUSEKEEPING positions. Apply in Person to 24440 Sandhill Blvd, Port Charlotte, FL 33983 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 SERVERS BARTENDERS HOSTESS, FOOD RUNNERS, BUSSERS & LINE COOKS for a Country Club in N. Fort Myers. Email: joececi@hgrdnfm.com 2050 SKILLED TRADES A LUMINUM & RE SC REENER S Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 7CLASSIFIEDS

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 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 GETRESULTS USECLASSIFIED! 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 Classified=Sales LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 MAINTENANCE & CUSTODIAL NEEDED P/T Experience Necessary. FishermansVillage, Apply in Person, 2nd Floor. 941-639-8721 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 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 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 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 UNI Q UE & INF O RMATIVE 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 : F ema l e Bl on d Golden Retriever. Lost on Jones Loop Rd. Punta Gorda 330-414-0059 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte 3096 RELIGION CLASSES 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. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured 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 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 8CLASSIFIEDS

PAGE 23

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 23 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-269-9901 CRC#1327834 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 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 5100 HOME & COMMERCIAL IMPROVEMENT 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 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 FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. 5110 LAWN/GARDEN & TREE MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 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 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER HOUSE PAINTING I nt /E xt. 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 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 Service 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 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 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 5185 ROOFING 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 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS 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 6025 ARTS AND CRAFTS 2 VAN GOGH Li t h ograp h s num bered $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 Kit S et, X-Acto Like new with all accessories. $25 941-629-6374 PAINTIN G C ANVA S (8) 18 x 24 canvass new $40 941-276-6191 PAINTIN G C ANVA S 1 24x30 canvas new $10 941-276-6191 PAINTING CANVAS case of 10 9x12 canvas $10 941-276-6191 6030 HOUSEHOLD GOODS 8 ROUND rug p l us 4 x 5 i n door/outdoor perfect terracotta & blk $50 941-876-3878 A LLC LAD PR OG RAMMABLE 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 AREOBED F u ll Si ze, Full Height. $75, OBO 941-429-1573 BAR S T OO L S 4 rattan padded seats swivel. Like new $200 941-681-2831 BED TRAY/DE S K wood, holds book/pencil 29x15x9 NICE! $10 941-258-2016 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDRM SET w hi te w i c k er T w i n HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 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 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 941 764-0929 COO KWARE SS cookware 3 pots, 1 pan w/lids $25 941 764-0929 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 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 FRID G E & DW, White Whrlpl 26  Bosch DW 2014 Like New $500 941-408-7953 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 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 GRINDER s.s. / per f ec t $40, OBO 941-769-0792 METAL FILE C ABINET 2 drawer, beige, good condition $10 941-276-1881 MIRR O R S Beveled edge, 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 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. O IL PAINTIN G -FRAMED Must see; beautiful mint art bargain! $175 941-639-1517 PI C NI C TABLE cedar top with attached benches, aluminum frame $175 941-780-3977 PLA S TI C S T O RA G E 3 large Sterlite boxes w/lids $10 941-347-7136 9CLASSIFIEDS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 6030 HOUSEHOLD GOODS Q UILT King. Hand made reverseable red&green 10 pcs $75, OBO 810-766-3266 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 TIKI PRINT A ugust H o ll an d framed Pearl of Wisdom. $50, OBO 503-312-4024 UNDER BED S T O RA G E 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 ANTIQUE DESK S o lid woo d Has 7 drawers. $150, OBO 248-330-4173 BAKERS RACK stur d y, b e i ge $65 941-769-4949 BAR S T OO L S 2 Tom Bahama rattan back swivl padded seat Both for $350 941-833-3314 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 BEDS ETTEE AND loveseat Like new! Subtle floral patern $425, OBO 941-764-9222 BEDRM 5PC solid wood:mirror, bed, dresser+2 nt stands $400, OBO 941-323-0182 BEDRM S ET chest, dressr, nite stnds, Queen hd bord. v/g cond. $450 941-833-3314 BR DBLDRE SS ER & Mirror & nite stand, white wicker pic avail, PGI $300 941-661-4477 C HAIR S 3 new counter high, m int green, pics avail PGI $150, OBO 941-661-4477 C HAIR S L O UN G E 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 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE TABLE Tville Villa Soleil burl veneer xcelnt $250 941-833-3314 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 CO U C H & L O VE S EAT Natuzzi Editions, Dk. Brown Leather $500 941-623-9755 CO U C H 90 Ž & L O VE S EAT 7 6 Ž B ERNHARDT.text pix. $400 239-537-2037 CO U C H AND love seat Rattan set in good condition $250, OBO 248-330-4173 C URI O C ABINET 80 x 3 5x1 2 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 G lass top table & four chairs 62x42. $300, OBO 248-330-4173 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 DININ G TABLE & C HAIR S wood-quality $185 786-306-6335 END TABLES 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 CENTER Tville Villa Soleil burl veneer xcelnt $450 941-833-3314 G LIDER METAL glider with cushion $40 518-763-9936 HEAD & FOOT BOARD w hi te 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 ROCKER a ll natura l woo d w i t h high back $29 941-637-6557 6035 FURNITURE 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 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE cushions 6 adj. chairs 2 ottomans. Beige. $100 715-439-0459 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 roun d f o ldi ng l egs, 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 TINY R O LLT O P DE S K repurposed, purple, gold $75 941-258-4771 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 WALL MOUNT HEADBOARD Tommy Bahama style king Exc. condition $50 941-276-7980 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 T racfone with charger. Like new. $11 941-889-7846 TURNTABLE Akai ARB110 perfect $95 941-496-9252 6040 TV/STEREO/RADIO B OO MB O X RADI O Toshiba RT-6015 works. $50 941-258-4771 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 PI O NEER S X980 stereo receiver vintage 70Žs powerhouse f irst $375 239-209-7630 PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 S UBW OO FER S PEAKER Infinity 15Ž driver. $20 941-769-2343 T V 13 3Ž S uperson i c co l or 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 C R O T O N WAT C H ladies 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 S LIPO N S Mens C ustom-made 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 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE P OS T C ARD S EA C H $1 941-639-1517 A V O N B O TTLE S 6 7 Large variety each $2 941-423-9371 BIRDS IN YOUR GARDENŽ COLLECTIBLE PLATES (8) bar gain! $25 941-639-1517 BOWMAN CARDS 1949 very good call mornings $4, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 6070 ANTIQUES COLLECTIBLES C HINA C ABINET Fantastic 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 LICENSE PLATES VINTAGE man cave collectors starting @ $5 $5 941-214-8188 T urnyou r trashinto cash! Advertise youryard sa l e! MAN C AVE stu ff vintage bar 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 MI C KEY MANTLE Bob Clemente 1964 TOPPS Giant B.B.CARD $30 810-210-9553 YOGI BERRA Willi e M ays 1975 TOPPS baseball cards call mornings $3, OBO 810-220-9553 6075 FRUITS & VEGETABLES TOMATO PLANTS 5 10Ž R ea d y for your spring garden! 2 for $3 941-258-2016 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 G UITAR WA S HBURN accoustic elect. $285 786-306-6335 OVATION SHALLOW b o d y case,amp like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL 3 WHEEL WALKER w/BASKET & BRAKES NICE $60 941-268-8951 BATTERY C HAR G ER For Hoveround Motorized Chair. $100, OBO 941-875-5391 BED SIDE POTTY M e dli neholds 300 lbs-very solid great shape $15 941-445-5619 BED S UPP O RT CO UNT O UR 20Ž BACK FOAM BED WEDGE, $100 941-828-1048 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) 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 W ALKER, DELUXE Folding, travel. Wheels front, sliders back. $25 989-473-2063 6100 HEALTH/BEAUTY 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 NEEDCASH? HaveAGarage Sale! 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 WARRIOR DRIVER 10 5d eg Graphite 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 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS TREADMILL Pro f orm lx 5 60 Speed, time distance folds. $150, OBO 941-390-6935 6130 SPORTING GOODS C HEAP 6 pls. gun cabinet, glass sliding doors, can text 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 EA Q UE S T R O LLIN G dive bag and weight holster sz. med. Like new $300 503-312-4024 S LEEPIN G BA G w/ground pad. in PG $10 941-347-7136 S WIM B O ARD S 2 boards, like new, support adult or child. $15 941-575-7793 S WI SS ARMY KNIFE New authentic WENGER Golf ProŽ $15 941-639-1517 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $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 C A S TIN G Rod & Reels 2 items. Exc cond less than 50% of value. Left hand retrieve $125 941-639-5335 FI S HIN G P O LE 8 5 00 Penn reel and pole $95 610-905-7757 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 BICYCLE PUMP P yram id P ro Exc. cond. $10 941-629-6374 BICYCLE WOMANS El ectra Townie 21 speed, perfect condi tion, white $350 941-743-0649 BI C Y C LE, Womens S chwinn Deluxe seat 5 speed $25, OBO 610-207-3558 BI C Y C LE S M and W 26 in need tires and tubes all else good condition $30 941-662-5801 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 RA C K f or 2 BIKE S TRUNK MOUNT $10 941-268-8951 BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 BIKE SCHWINN woman  s 7 speed 26Ž W/lights, mirror, ex. cond. $50 941-223-9800 F O LDIN G BIKE S 3 Nice qualit y great riding folding bikes each only $45 941-474-1776 G IANT S IMPLE CO MF O R T Cruiser Upright geometry allo y 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 PAM O NA mens 26 Ž alu minum 7 speed, front & rear shocks $90 941-303-2957 M O UNTAIN BIKE Vintage Hunter, hand welded frame. $60 941-769-2343 S UN RETR O S tep Thru 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 75 00 hybrid trek 75 00 hybrid v g condition $275, OBO 610-207-3558 TREK HYBRID C RUI S ER Allo y Tall bars rack seat 24sp 700c cln mens $125 941-544-0042 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES OG RVD O LL C amper Like Ne w $30 941-258-4771 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 C HAIN S AW C ra f tsman 3 .7 1 8 Ž 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 M O WER 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 CUTNEWBATTER Y $425 (941)763-4818 S HALL O W WELL pump 1/ 2 hp gouls with 20 gal bladder tan k $150, OBO 585-590-1609 6161OUTDOOR LIVING PATIO SET w /4 c h a i rs an d cushions $30 941-286-1170 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO SET 6 Ch a i rs. $60 941-629-6165 PATI O TABLE Beige 6 adj. chairs 2 ottomans floral cush ions ex. $100 715-439-0459 S T O RA G E BEN C H G rey ver y nice Use by pool or dock. $50 715-439-0459 W R O U G HT IR O N table 32x42x29 w/frosted glass $15 941-286-1170 10CLASSIFIEDS

PAGE 25

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 25 6170 BUILDING SUPPLIES DOORS INTERIOR$25 eac h 941-380-9212 SLIDING GLASS DOORS Track6 FT Excellent $225 786-306-6335 6190 TOOLS/ MACHINERY BUFFER WEN model 7 000 car buffer $15 610-905-7757 G ENERAT O R CO LEMAN Powermate 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 MASTER MECHANIC NEW Adj Workbench drill sander jigsaw blds Mish $90 941-408-7535 PLUMBIN G WREN C HE S large, adjustable $10 941-286-1170 PORT A POWER $80 941-474-1776 P O RTABLE G ENERAT O R Elite series; 2000W; B&S engine $250 443-466-1101 PORTER A PLANE 126 $90 941-764-0929 S TAPLER Makita Pneumatic Model AT1150A stapler plus 5000 1.5L staples. excellant condition. $175, OBO 941-441-6078 TABLE S AW C ra f tsman f ull size 10Ž blade $225 941-764-0929 T OO L C ABINETRED 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 Desk Light woodŽ finish. Gd. Cond. $50, OBO 941-764-0222 C AN O N PIXMA M G2 5 20 new PRINT/COPY/SCAN NO INK $35 941-408-7535 OFFICE CHAIR Bl ac k L eat h er Arms, High Back, Adjustable $20, OBO 941-697-8273 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an offic ial health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES 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 BIRD S TAND stainless steel base $25 941-286-1170 DOG KENNEL large, up to 100lb dog, in PG $30 941-347-7136 DOG ORCAT C arr i ers /B e d s 15Žwide 16Žtall 26Ždeep Like new $23 941-627-9201 PARROT TOWER 36x44x60 white w/catcher $60 941-286-1170 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 APPLIANCES Refridgerator$115 Wash $85 941-661-0883 BLENDER KITCHENAIDE WHITE LIKE NEW $20 941-429-1573 COUNTERTOP MICROWAVE Almost new In Punta Gorda $25 308-340-3447 DISH WASHER Whi te Whirlpool New condition \ $80 718-986-3608 DISHWASHER WHITE wor k s great $85, OBO 941-268-7571 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 ELE C TRI C RAN G E Hotpoint bisque. Excellent condition $75 440-829-0245 FRIDGE AND di s h was h er s b yside white both work good $235, OBO 941-268-7571 FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MICROWAVE Whi r l poo l New condition white under cabinet $60 718-986-3608 REFRIGERATOR s id e b y s id e white works well $175, OBO 941-268-7571 TOASTER OVEN & T urna bl e Waffle Iron In Punta Gorda $10 308-340-3447 W A S HER & DRYER G E White top load clean good condition $250, OBO 941-235-8357 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $ 395. ( 941 ) 763-4818 6260 MISCELLANEOUS FOR SALE 18X18 TILE TAN 500 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 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 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 CUSHMAN TRUCK STAR hyd. dump bed, Kohler motor not running $499.00 863-444-0526 D OG C RATE New f olding w/tray and cushion 25x20x18 black $25 715-439-0459 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 GEORGE FORMAN 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 $25 941 391-6377 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 OLD ROY R ogers H orse $40 941-999-4176 O RE C K VA C C LEANER stop working $25 941-999-4176 PORTA POTTY E xce l van 5 gallon. Never used. $75 503-312-4024 POUNDER PROPANE CYLIDER HOSE ADAPTER tank full $40 941-391-6377 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SHOPPING CART l arge w i t h rubber n wheels $20, OBO 941-830-2583 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 WOOD CARVING k n if e set w i t h accessories X-Acto in box like new $20 941-629-6374 ZBAR HEAVY DUTY DOUBLE CLOTHES RACK 4MOS ORIG $285 $175 941-587-8870 6265 FREE MERCHANDISE BAMBOOFREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED CASH paid wanted your broken or non running mowers. walk behinds only. cash paid 10$ and up call or text. north port port charlotte only $20 941-286-3119 WANTED : FLOATING DOCK plastic Also Bahama Shutters 239-258-2318 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K EN C LAVE $16,064 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 20 15 BUI C K EN CO RE $16,528 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 20 1 6 BUI C K VERAN O $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 20 1 3 BUI C K LA C R OSS E $21,990 FWD, Gold 34,083 Mi, 844-468-0509 DLR 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4dr SE Silver 125,191Mi 844-468-0509 dlr 2009 CADILLAC DTS $8,990. RED, 64K MI. 855-280-4707 DLR 2011 CADILLAC CTS $15,990 4dr AWD Black 63,380Mi, 844-468-0509 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 CHEVROLET HHR $2,000 Good around town car, some bumps & bruises 140k miles, New engine @ 60k mi, Call 941-223-7244 20 14 C HEVY E Q UIN O X 1LT $9,338, Sport util Gray 844-467-9558 dlr 20 15 C HEVY MALIBU L S $11,995 4DR SE GRAY 73,425 mil 866-726-8593 dlr 20 1 2 C HEVY TRAVER S E $11,995 Sedan, 4 doomystic g 105,996 mi 866-726-8593 DLR 20 17 C HEVY C RUZE LT $12,890, 4Dr Se 46,630 m (844)467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 1 6 C HEVY SO NI C LTZ $13,900, Htchback, 4dr Silver 19,803 mil 866-726-8593 DLR 20 17 C HEVY TRAX 1LT $15,531 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 14 C HEVY E Q UIN O X $16,900 LTZ 82K MI 844-467-9795 DLR 20 17 C HEVY C RUZE $16,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 2016 CHEVY CRUZE $16,990, 4dr Sedan LT Gray 49,481 m 844-468-0509 DLR 20 17 C HEVY E Q UIN O X LT 1LT $17,023 4D SUV WHITE 24,953 MIL 844-467-9558 Dlr 20 15 C HEVY C AMAR O $17,900, CONV 53K mil 844-467-9795 DLR 2015 CHEVROLET IMPAL A $17,900 59K, Under Warr., New Cond. Turbo 4cyl 631-921-4907 2014 CHEVY MALIBU $17,990 4x2 LTZ Silver 51,855 m 844-468-0509 DLR 2015 CHEVY EQUINOX $18,990 FWD,Blue, 40,598 m 844-468-0509 DLR 2014 CHEVY SILVERADO $18,995, C-PICKUP Silver 79,317 mi 866-726-8593 dlr 2011 CHEVY SILVERADO $21,900 4x4 Crew Cab 844-468-0509 DLR 2017 CHEVY EQUINOX $21,990, FWD Black 54,465 m 844-468-0509 DLR 2017 CHEVY EQUINOX $21,990, FWD Black 54,465 m 844-468-0509 DLR 2012 CHEVY AVALANCHE1500 LS$23,678, 4dr Crew 61,367 m (844)467-9558 Dlr 2013 CHEVY TAHOE 4X4 LT $25,90096K MIL 844-467-9795 dlr 2013 CHEVY SUBURBAN $25,990, 1500, 4x2 lt 79,013 m 844-468-0509 DLR 2017 CHEVY CAMARO $26,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 2013 CHEVY TAHOE $32,990, 4x2 LTZ 74,309 m 844-468-0509 DLR 2017 CHEVY TAHOE LT $42,988, Nav Capt Chairs 37K MIL 844-467-9795 dlr 2015 CHEVY CORVETTE $69,000 Coupe, automatic, 1,500 miles 941-457-0715 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 7050 CHRYSLER 2001 CHRYSLER SEBRING $2,250 LXI Conv, Gold with Black Top, Looks/Runs Good. 111K mi, 941-505-5717 200 4 C HRY S LER T & C $7,990,FWD Silver 110,670 m 844-468-0509 dlr 200 7 C HRY S LER PA C IFI C A $8,900, 88K MI 844-467-9795 dlr 2015 CHRYSLER 200 LMTD $11,900 51K MIL 844-467-9795 DLR 2009 C HRY S LER 300C $11,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 20 15 C HRY S LER 200 LMTD $14,790 4Dr Se, Black 8,856 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 21,329 miles 866-726-8593 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 6 C HRY S LER T & C $18,726 4DR PASS VAN 44,945 mi 844-467-9558 Dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 11,841 mil 866-726-8593 DLR 2015 CHRYSLER T&C $21,995 PASS VAN 32,056 mil 866-726-8593 DLR 20 15 C HRY S LER 300 S $22,896 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 1 6 C HRY S LER 300C $22,990,FWD Black 47,098 m 844-468-0509 dlr 20 17 C HRY S LER 300 S $27,995 sedan 9,395 MI 866-726-8593 dlr 20 17 C HRY S LER PA C IFI C A $28,990,FWD Red 36,390 m 844-468-0509 dlr 2017 CHRYSLER PACIFICA $39,995 sport Velvet 2,571 miles 866-726-8593 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! 7060 DODGE 2013 DODGE AVENGER $9,500 76K MI 844-467-9795 DLR 20 11 D O D G E C ARAVAN $10,900 50K MI 844-467-9795 DLR 20 14 D O D G E DART S XT $11,900 48K MI 844-467-9795 DLR 20 1 6 D O D G E DART $13,990,4Dr SE SXT, 48,955 m 844-468-0509 dlr 2016 DODGE JOURNEY $15,888, SXT WAGON 23,802 miles 866-726-8593 20 15 D O D G E DART G T $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $16,197 4DR SUV 38,766 mi 844-467-9558 Dlr 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 2017 DODGE CHALLENGERSXT$19,190 2Dr Coupe Red 20,646 mi 844-467-9558 Dlr 2017 DODGE GRAND CARA VAN SXT $19,377 31,354 MI 844-467-9558 Dlr 2016 DODGE CHARGER SXT$19,398 4Dr Se Blk 44,960 m (844)467-9558 Dlr 2017 DODGE GRAND CARA VAN SXT $19,473 31,029 MI 844-467-9558 Dlr 2012 DODGE RAM 1500 $19,900 4X4 QUAD CAB 95K MILES 844-467-9795 dlr 2016 DODGE GR CARAVAN $19,990,FWD 48,845 m 844-468-0509 dlr 2014 DODGE DURANGO $24,900 SPORTS LOADED 48K MI 844-467-9795 DLR 2016 RAM 1500 $25,900 28,150 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $30,995, Coupe white 7,693 mil 866-726-8593 DLR 2017 DODGE DURANGO $34,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 2014 RAM 1500 $37,500 89,509 mil 866-726-8593 DLR 2017 RAM 1500 $39,995 14,053 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2017 DODGE RAM 1500 $40,990 4X2 CREW CAB 1 53,933 mi 844-468-0509 dlr 2016 DODGE RAM 3500 $51,990 4X4 CREW CAB 1 84,392 mi 844-468-0509 dlr 7060 DODGE 20 15 D O D G E RAM 2 5 00 $51,990 4X2 Mega Cab1 77,684 mi 844-468-0509 dlr 20 15 D O D G E DURAN GO Call For Price!!, CITY WAGON 37,697 miles 866-726-8593 7070 FORD 200 4 F O RD E SC APE $3,990 4X4 XLT 66,385 MI 844-468-0509 dlr 200 5 F O RD MU S TAN G $5,500. Convertible, Auto, AC. 313-850-5887 Dlr 20 1 3 F O RD FU S I O N S E $9,571 4d Sedan Blue 97,506 mi 884-467-9558 dlr 20 1 2 F O RD F OC U S S EL $9,850 Leather, HB, Extra Clean! 313-852-5887 Dlr 20 1 6 F O RD FIE S TA $9,900 46K MI 844-467-9795 DLR 20 1 3 F O RD F OC U S S T $10,995 HATCHBACK87,452 MI 866-726-8593 DLR 2014 FORD FOCUS SE $12,995 Sedan 24,919 MI 866-726-8593 DLR 2015 FORD FUSION S $13,900 SEDAN, 42,716 MIL 866-726-8593 DLR 2013 FORD ESCAPE $13,900 LOADED 83K MI 844-467-9795 DLR 20 14 F O RD F OC U S S E $13,995 Sedan 18,821 MI 866-726-8593 DLR 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 1 6 F O RD FU S I O N $14,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 14 F O RD FU S I O N $14,990 4Dr RWD,Black 77,212 mi 844-468-0509 dlr 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN5,078 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 20 17 F O RD E SC APE S E $16,509 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 20 14 F O RD FU S I O N S E $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 2013 FORD FOCUS ST $16,900 HATCHBACK30,665 MI 866-726-8593 DLR 2016 FORD FUSION TITANIUM$16,987 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 20 15 F O RD FU S I O NTITANIUM$17,029, 4DR RED TINT 31,505 MI 844-467-9558 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 FU S I O N S E $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options941-4732277 dlr 20 14 F O RD ED G E LIMITED $18,993 4Dr SUV 64,901 mi 844-467-9558 Dlr 2015 FORD ESCAPE SE $18,995 4DR WAGON, 34,972 MI 866-726-8593 DLR 2013 FORD TAURUS LTD $18,995 sedan27, 400 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $19,995 SEDAN, 27,087 MIL 866-726-8593 DLR 2016 FORD FUSION SE $19,995 SEDAN, 23,397 MIL 866-726-8593 DLR 2017 FORD MUSTANG ECO-BOOST$20,709 2D CPE RED 20,107 MI 844-467-9558 Dlr 2017 FORD FUSION $20,990 4Dr FWD White 45,088 MI 844-468-0509 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2013 FORD F 150 $20 995 PICKUP TRUCK, 80,084 MI 866-726-8593 dlr 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2010 FORD F 150 $21,995 PICKUP TRUCK, 81,780 MI 866-726-8593 dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2014 FORD F 150 $22 995 PICKUP TRUCK, 87,452 MI 866-726-8593 dlr 2013 FORD F 150 $23 995 PICKUP TRUCK, 135,282 MI 866-726-8593 dlr 2014 FORD EXPLORER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 2013 FORD EXPLORER $24,990 4Dr FWD 66,385 MI 844-468-0509 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 7070 FORD 2012 FORD EXPEDITION $24,995 4dr SUV White 67,364 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,990 2dr Convertible 43,847 MI 844-468-0509 dlr 200 5 F O RD THUNDERBIRD $25,995 CONVERTIBLE14,112 mi 866-726-8593 DLR 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 20 17 F O RD E SC APE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $27,995 XLWAGON, 866-726-8593 dlr 2017 FORD EDGE $28,990 4Dr FWD 21,048 MI 844-468-0509 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 15 F O RD F-15 0 $28 99 5 PICKUP MAGNETIC, 32,650 MIL 866-726-8593 dlr 2014 FORD F 150 $28 995 PICKUP TRUCK, 43,978 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $29 99 5 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 11,634 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2015 FORD F 150 $31,990 4x2 SUPERCREW 31,706 MI 844-468-0509 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2016 FORD F 150 $32 995 PICKUP TRUCK, 38,848 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $32 99 5 PICKUP TRUCK, LARIAT 866-726-8593 dlr 2017 FORD EXPEDITION EL $33,990, 4DR 4X2 XLT 45,466 844-468-0509 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2016 FORD F 150 $34 995 PICKUP TRUCK, 23,209 MIL 866-726-8593 dlr 2015 FORD MUSTANG $34,995 COUPE, 174 MIL 866-726-8593 DLR 2013 FORD F 150 $35 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 2017 FORD F 150 $35 995 PICKUP TRUCK, 1,155 MIL 866-726-8593 dlr 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2017 FORD EXPLORER $36,995 4DR WAGON, 20,548 MI 866-726-8593 2017 FORD EDGE SPORT $36,995 4DR WAGON, 2,678 MI 866-726-8593 DLR 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD F-15 0 $3 7, 99 5 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $37,995 4DR WAGON 16 M 866-726-8593 DLR 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD F 150 $38 995 PICKUP TRUCK, 14,711 MIL 866-726-8593 dlr 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD F-15 0 $39 800 PICKUP TRUCK, 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG GT $39,900 COUPE 1,045 MI 866-726-8593 DLR 11CLASSIFIEDS

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 7070 FORD 2014 FORD F 150 $39 995 PICKUP TRUCK, 48,307 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,611 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 PICKUP TRUCK, 20,214 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 41, 99 5 PICKUP TRUCK, 71,183 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD F-15 0 $ 45, 900 PICKUP TRUCK, 18,947 MIL 866-726-8593 dlr 2015 FORD F 350 $48 995 PICKUP TRUCK, 44,243 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 5 2 900 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr 2012 FORD F 450 $52 995 Super Crew 28,541 MI 866-726-8593 DLR 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 5 3 99 5 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 1,425 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2017 FORD F 150 $59 995 Pickup truck Avalach, 14,433 MIL866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 2,699 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 17 F O RD F-15 0 C all f or pricePICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2015 FORD FUSION SE C a ll for price!! SEDAN, 50,241MIL 866-726-8593 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 20 1 3 F O RD FU S I O N S E C all for price!! SEDAN, 55,925 MIL 866-726-8593 DLR 2012 FORD ESCAPE 12,995 4DR WAGON,XLT 85,450 MI 866-726-8593 DLR 2010 FORD F 150 C a ll f or price!! PICKUP TRUCK, 180,321 MI 866-726-8593 dlr 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 7075 GMC 2015 GMC SAVANA $18,900 15 PASSENGER 55K MI 844-467-9795 DLR 2014 GMC ACADIA $20,900 AWD LOADED 73K MILES 844-467-9795 dlr 200 7 G M C SIERRA 2 5 00 hd $21,990,4X2 Crew Cab,Onyx 156,089 m 844-468-0509 dlr 2017 GMC TERRAIN SLT $23,150 4Dr Sp Util,Gray 18 004 mi 844-467-9558 Dlr 7075 GMC 2014 GMC SIERRA 1500SLT $29,946, 4ext cab 27,507 m (844)467-9558 Dlr 20 15 G M C YUK O N 15 00 xl $51,9904X4 SLT,Black 26,295 mi 844-468-0509 dlr 7080 JEEP 2017 JEEP PATRIOT SPORT $12,500 auto, 2.4, Silver, 4200 mi, MINT 941-451-9729 20 17 JEEP CO MPA SS S P $14,377 4D SUV $14,377 25,494 MIL 844-467-9558 Dlr 20 1 6 JEEP PATRI O T LATITUDE$14,731,4Dr Sp Util 35,838 mi 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 9,080 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 20 17 JEEP RENE G ADE SPORT $19,200 2,210 miles, 6-spd, gas saver 941-451-8622 20 1 6 JEEP RENE G ADE $22,995 15,762 mil 866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 14 JEEP G RC HER O KEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 14 JEEP G RC HER O KEE $23,900 LIMITED 4X4 89K MILES 844-467-9795 dlr 20 15 JEEP WRAN G LER $25,900 4X4 4DR 57K MI 844-467-9795 dlr 20 14 JEEP WRAN G LER $27,995 43,526 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $29,995 55,476 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $30,189 UNLIMITED SPORT 27,025 MI 844-467-9558 Dlr 2014 JEEP WRANGLER $30,995 37,621 mil 866-726-8593 DLR 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $36,995 2,516 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $38,900 10,117 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $38,995 522 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $40,995 20,742mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $42,995 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $52,995 14,277 mil 866-726-8593 DLR 2014 JEEP GR CHEROKEE $326,995 36,806mil 866-726-8593 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 2005 JEEP LIBERTY SPORT MATTAS MOTORS 941-916-9222 DLR 1996 JEEP GR CHEROKEE Call for price!! 4dr 4x4 limtd 196,000 Mi 844-468-0509 dlr 7090 LINCOLN 2002 LINCOLN TOWN CAR $4,200 133K miles, 4 door, Leather, 941-766-9397 2003 LINCOLN TOWN CAR $5,990 4d SE White 153,408 mil 844-468-0509 dlr 2011 LINCOLN MKZ $6,995. Hybrid, Nav, Leather. Super Clean. 313-850-5887 Dlr 2012 LINCOLN MKZ $12,850. Black, Chrome Wheels, 24k Miles.941-650-8715 Dlr 2013 LINCOLN MKZ $19,500. Hybrid, Only 15K Miles! Loaded! Like New! 941-815-7653 (P.C.) 2014 LINCOLN MKX AWD $25,900 4Dr SE $6,077 mi 866-726-8593 DLR 2016 LINCOLN MKX $27,990 4d FWD Black 40,271 mil 844-468-0509 dlr 2016 LINCOLN MKC $28,995 20,505 mil 866-726-8593 DLR 7090 LINCOLN 20 15 LIN CO LN MKC WAGON $28,995 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 1 6 LIN CO LN MKX $35,900 16, 686 mil 866-726-8593 DLR 2017 LINCOLN MKX $42,995 4,880 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 6,231 mil 866-726-8593 DLR 20 17 LIN CO LN CONTINENTAL $54,995 866-726-8593 DLR 7100 MERCURY 1997 MERCURY GR. MARQUE $5,900 866-726-8593 DLR 7110 OLDSMOBILE 1 99 4 O LD S M O BILE CUTLASS$6.990 Supreme2dr conv Red 55,282 mi 844-468-0509 dlr 7120 PLYMOUTH 1999 PLYMOUTH PROWLER $28,995 17,531 mil 866-726-8593 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 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2014 ACURA RLX $27,477 BLACK PEARL, 31K MI 855-481-2060 DLR 20 1 6 A C URA RDX FWD, 4dr Gray 51,463 Mi, 844-468-0509 DLR 7147 AUDI 2011 AUDI Q520T $15,990.BLACK, 68K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $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 $14,650. White, Extra Clean! 313-850-5887 Dlr 2009 BMW Z4 $17 468 sDrive35i 2d Conv. 69,837 mi 844-467-9558 DLR 2011 BMW 528I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 2013 BMW 3 SERIES $26,477 BLACK SAPPHIRE, 45K MI 855-481-2060 DLR 2015 BMW X3 $27 261 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2014 BMW 5 SERIES $27,877 JET BLACK, 11K MI 855-481-2060 DLR 2012 BMW 6 SERIES $31,950 ALPINE WHITE, 50K MI 855-481-2060 DLR 2016 BMW 228I $32,990. BLUE, CONV., 8,179 MI. 855-280-4707 DLR 7160 HONDA 2005 HONDA CR V SE $6,954 4D SUV WHITE 125,371 MI 844-467-9558 dlr 2010 HONDA ACCORD EX 3.5 $7,9954Dr Se 124,635 mi 844-467-9558 Dlr 2014 HONDA CIVIC LX $11,183 4Dr Sedan 65,362 Mi 844-467-9558 dlr 2014 HONDA CR V LX $11,884 4Dr sport Utility 844-467-9558 DLR 2015 HONDA CIVIC SE $12,713 4D SEDAN 844-467-9558 Dlr 2011 HONDA PILOT LX $13,263 4D SUV WHITE 100,057mi 844-467-9558 dlr 2015 HONDA CIVIC LX $13,772 4DR SILVER 32,863 mi 844-467-9558 Dlr 2012 HONDA CR V LX $14,113, 4DR SP UTIL 55,318 m (844)467-9558 Dlr 2009 HONDA ACCORD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 2011 HONDA ODYSSEY EX L $14,994 4D VAN 104,574 mi 844-467-9558 Dlr 7160 HONDA 2015 HONDA CIVIC LX $15,220, 2DR COUPE 14,318 mi 844-467-9558 Dlr 20 1 2 H O NDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C EX $16,297 4DR, SE BEIGE 13,118 mi 844-467-9558 Dlr 20 14 H O NDA C R-V EX-L $16,757 4DR SUV 62,956 mi 844-467-9558 Dlr 20 1 3 H O NDA A CCO RD $16,995 39,127 mil 866-726-8593 DLR 20 15 H O NDA C R-V LX $17,877 4D SUV 26,961mil 844-467-9558 Dlr 2016 HONDA ACCORD SPORT $18,839 4D SEDAN 35,750 MI 844-467-9558 Dlr 20 1 2 H O NDA PIL O T TOURING$18,971, 4DR WHITE 101,592 mi 844-467-9558 Dlr 2017 HONDA CIVIC LX $19,174, 4D SEDAN 2,334m (844)467-9558 Dlr 2016 HONDA HR V EX $19,458 4D SUV BLACK 20,524 Mi 844-467-9558 dlr 20 1 6 H O NDA C R-V LX $19,971, 4D SUV 10,635 MI 844-467-9558 Dlr 20 15 H O NDA C R-V TOURING$19,980 4D SUV 34,536mi 844-467-9558 Dlr 2015 HONDA CR V EX $20,678 4D SUV RED 27,317 MI844-467-9558 dlr 20 1 6 H O NDA A CCO RD $20,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 20 1 6 H O NDA C r-v $21,990 4DR FWD Black 44,630 m 844-468-0509 dlr 2016 HONDA CR V SE $22,570 4Dr SUV White 7,242 mi 844-467-9558 Dlr 20 15 H O NDA O DY SS EY EXL $23,131 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,325 4DR SUV 28,074 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,598 4D SUV WHITE 26,542 mi 844-467-9558 Dlr 2015 HONDA ODYSSEY EX L $23,913 4DR PASS VAN 52,501 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $23,922, 4D SUV SILVER 24,138m (844)467-9558 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 S E $25,831 4D SUV GRAY 28,504 mi 844-467-9558 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 2015 HONDA PILOT $26,990 4DR FWD, Silver 64,766 m 844-468-0509 dlr 20 1 6 H O NDA O DY SS EY $27,269 4DR PASS VAN 24,546 mi 844-467-9558 Dlr 20 17 H O NDA A CCO RD TOURING$27,499 4Dr SEDAN 844-467-9558 dlr 20 1 6 H O NDA PIL O T $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 20 1 8 H O NDA A CCO RD $29,987 STEEL METALLIC 2.0 4,312 MI8 55-481-2060 DLR 20 1 6 H O NDA PIL O T $30,950 BLACK PEARL, EX-L 31KMI 855-481-2060 DLR 2016 HONDA PILOT EX L $32,096 4Dr Sp Util White 21,304 mi 844-467-9558 Dlr 2017 HONDA PILOT $33,477 BLACK PEARL, EX-L, 7,832MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T TOURING$35,447, 4DR SUV, WHITE 23,652 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 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 2014 HYUNDAI ELANTRA SE $8,900 88K MI 844-467-9795 DLR 2014 HYUNDAI ELANTRA BASE $9,667 2DR COUPE 45,888 mi 844-467-9558 Dlr 2012 HYUNDAI SONATA $9,900 HYBRID 77K MIL 844-467-9795 DLR 20 15 HYUNDAI ELANTRA SE $10,009, 4Dr SE, 75,403 mi 844-467-9558 Dlr 2016 HYUNDAI ACCENT SE $10,597 4D SUV 47,583 MI 844-467-9558 Dlr 2017 HYUNDAI ELANTRA SE $11,900 46K MIL 844-467-9795 DLR 7163 HYUNDAI 20 11 HYUNDAI SO NATA $11,990 4DR SE 2 Gray 87,127 Mi 844-468-0509 dlr 2011 HYUNDAI SANT FE $11,995 Wagon 67,697mil 866-726-8593 DLR 2015 HYUNDAI ELANTRA SE $12,085, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 2016 HYUNDAI SONATA SE $13,900, 45K MILES 844-467-9795 DLR 20 1 3 HYUNDAI AZERA LIMTD $14,900 LOADED 52K MI 844-467-9795 DLR 2017 HYUNDAI SANTA FE SPORT $17,278, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 1 6 HYUNDAI S ANTA FE $17,900 18K MI 844-467-9795 DLR 20 17 HYUNDAI S ANTAFE $19,990 Sport 4Dr FWD 38,111 Mi 844-468-0509 dlr 20 15 HYUNDAI G ENE S I S 3.8 $24,2334Dr Se Gray 44,589 mi 844-467-9558 Dlr 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 20 11 JA G UAR XJ $24,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 20 1 3 KIA RI O $9 300 4 0 K MI 844-467-9795 DLR 20 15 KIA SO UL $9 900 5 SPD 59K MIL 844-467-9795 DLR 20 1 2 KIA O PTIMA $9,950. Auto, AC. 941-650-8715 Dlr 20 1 6 KIA RI O LX $10,900 23,507mil 866-726-8593 DLR 20 15 KIA O PTIMA LX $11,900 60K MI 844-467-9795 DLR 20 15 KIA SO UL BA S E $11,969 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 2 KIA RI O 5 $ 11, 990 4D Hatchback White 65,939 mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX $12,065 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 2015 KIA SEDONA $16,900 35K MI 844-467-9795 DLR 20 15 KIA SORENTO $ 1 8 990 4dR fwd, Red. 48,593 mi 844-468-0509 dlr 20 17 KIA SO RENT O EX $28,395 4DR SUV 9,801 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX 15,195,4Dr Sedan,black 844-467-9558 DLR 7178 LEXUS 2008 LEXU S L S -4 60 L $10,990. BLACK, NAV, 172K MI. 855-280-4707 DLR 200 4 LEXU S RX330 $11,990. SAVANNAH, 69K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,990. WHITE, 65K MI. 855-280-4707 DLR 2008 LEXU S L S 4 60 $16,900 98K MIL 844-467-9795 DLR 2011 LEXUS RX 450H $16,990. SILVER, WS,, 88K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $18,995 95,601mil 866-726-8593 DLR 20 14 LEXU S C T200 H $20,990. BLACK, NAV, CERT 37K MI. 855-280-4707 DLR 2014 LEXUS ES 300H $24,990. SILVER, NAV, CERT 52K MI. 855-280-4707 DLR 2014 LEXUS IS250 $27,990 4DR AWD, Gray, 32,018mil 844-468-0509 dlr 2016 LEXUS GS 200T $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 20 1 6 LEXU S E S 3 5 0 $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 2014 LEXUS IS 250C $33,990. BLACK, NAV, CERT 33K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 $37,990. SILVER, 52K MI. 855-280-4707 DLR 2013 LEXUS LS 460L $48,990. GRAY, NAV, CERT, 41K MI. 855-280-4707 DLR 2015 LEXUS LS 460L $49,990. BLACK, NAV, CERT, 48K MI. 855-280-4707 DLR 7178 LEXUS 2007 LEXUS ES350, EXCCONDITION, REDUCED, MAKEOFFER941-626-7682 dlr 7180 MAZDA 20 14 MAZDA 6 $9,900 69K MI 844-467-9795 DLR 20 1 6 MAZDA C X-5 $22,900 17,210 mil 866-726-8593 DLR 7190 MERCEDES 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) 20 11 MER C EDE S E 3 5 0 $24,990 4dr RWD 39,765 mi 844-468-0509 dlr 20 14 MER C EDE S ML 3 5 0 $32,995 40,800 mil 866-726-8593 DLR 20 1 2 MER C EDE S E 3 5 0 $36,990 4dr RWD 18,169 mi 844-468-0509 dlr 1988 MERCEDES-BENZ A NTIQUE PARTIALLY restored 560SEC $9500 941-627-4780 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 2009 MINI COO PER S $8,248 CLUBMAN 42,155 MI 844-467-9558 Dlr 20 15 MINI COO PER HATCHBACK $16,900 866-726-8593 DLR 7200 NISSAN 20 1 3 NI SS AN ALTIMA 2 .5 S $9,509 4Dr Sedan Bue 91,536 mi 844-467-9558 Dlr 20 15 NI SS AN ALTIMA $10,386 2.5 S 87,163Mi 844-467-9558 dlr 2013 NISSAN JUKE $10,685 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A S V $10,900 47K MIL 844-467-9795 DLR 2014 NISSAN ALTIMA SE $12,800. Full Power. 941-650-8715 Dlr 20 1 6 NI SS AN S ENTRA S V $12,974 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 14 NI SS AN JUKE S V $13,276 4D SUV SILVER 30,292 MI 844-467-9558 Dlr 2016 NISSAN VERSA $13,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 2014 NISSAN ALTIMA $16,900 3.5 LOADED 31K MI 844-467-9795 dlr 20 1 6 NI SS AN R OG UE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2017 NISSAN ROGUE SV $19,259 4D SUV GREY 25,523MI 844-467-9558 Dlr 2017 NISSAN FRONTIER SV $21,602 4Dr SCrew Cab 17,302 mi 844-467-9558 Dlr 2017 NISSAN MAXIMA 3.5 S $22,391 4D GRAY 22,274 MI 844-467-9558 Dlr 20 17 NI SS AN PATHFINDER SV $22,598, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 2013 NISSAN PATHFINDER $23,990 4Dr FWD White 30,105 mi 844-468-0509 dlr 2017 NISSAN FRONTIER SV $24,900,4x4 16K mil 844-467-9795 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 17 P O R SC HE MA C AN $68,995 12,499 mil 866-726-8593 DLR 7207 SUBARU 2017 SUBARU OUTBACK $30,393 4D SUV WHITE 7,969 MI844-467-9558 dlr 12CLASSIFIEDS

PAGE 27

The Sun /Friday, March 30, 2018 www.yoursun.com E/N/C Page 27 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.S AT. 8 AM2 PM 25255 Nocturne Lane. Furniture, Household, Collectibles & Misc. Decor. FRI.-SAT. 9AM 3PM 1541 NAVIGATORRD.FLORIDASTYLEFURNITURE& DECOR, FINEJEWELRY& LOADSOFLOVELYITEMS, GOR-GEOUSHOMEFORSALETOO! GETRESULTS USECLASSIFIED! 6004 PORT CHARLOTTE GARAGE SALES ESTATE SALE EVERYTHING MUST GO! FRI-SAT 8am-2pm 15426 Kites Ave. Leather Sofa, Elliptical, Garden Tools & More. 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 7?? 2 71 8 5 S an Marino Dr. Harbor Heights Everything MUST GO! Priced to Sell. Lots of Everything!! 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. Household, 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. 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 AT. 8 -1 2 714 Deborah Dr. P.G.I. MOVING SALE! 24 Boat Cover, Hshld., Patio Table, Holiday Decor &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. Unit 621. B.S.I. MOVING SALE 4pc Queen bdrm set, Grandmother Clock, Desk & Lots more! 6006 NORTH PORT AREA GARAGE SALES S AT 9 3 &S UN. N OO N3 2839 Pascal Ave Mechanic tools, garden tools and some household items. 6007 ENGLEWOOD AREA GARAGE SALES FRIS UN. 9 AM?? 501 Blackburn St. C-Clamps, Chainsaw, Tools and lots of miscellenous. 6007 ENGLEWOOD AREA GARAGE SALES ENGLEWOOD ESTATE SALE Fri-Sat ~ 10am-6pm Sun. ~ 12pm-5pm 215 ROCKWOOD WAY House & Garage ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES FRI SAT 8-2 7116 TUXEDO ST ENGLEWOOD 34224 FEATURINGLARGEAMOUNT OFTOOLS, MISC. HOUSE-HOLD, FURNITURE& MORE! BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 Seizethesales withClassified! FRI. 8 : 30 AM? 1545 Loralin Dr. MOVING SALE! ENTIRE CONTENTS OF HOME!! Everything Goes!! FRI.S AT. 8 2 92 1 2 Steubenville Ave. MULTI FAMILY! Collectibles,Furniture, Household, Cothes & MORE!!! 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. ADVERTISE In TheClassifieds! THUR-FRI. 9 -1PM 1 03 Bunker Rd. MOVING! Queen Futon, Jewelry, Counter Stools, Chicos size 3, CDs, Furn & Household. PRICED TO MOVE! 6011 S. VENICE AREA GARAGE SALES $10.00 TREASURE HUNT FOR AMERICAN CANCER SOCIETIES RELAY FOR LIFE VENICE Donate $10.00 Fill a bag Donate $10.00 Venice Theatre raffle basket Donate $10.00 Luminaria for a loved one. Other items as marked. SAT 9AM-1PM. 302 Salt Creek Dr. Village of Riverwalk (Off US 41). 1.5 miles past River Rd. going South Have your $10.00 Donation when you come. 6012 VENICE GARAGE SALES SAT ONLY 8AM-? CENTER BRIDGE STORAGE 400 SEABOARD AVE, 34285. ANTIQUES + MANY More items 941-468-1378 SAT. 8-4 Venice Island 309 Sorrento St. UNIQUE DECRAPINATION SALE Jewelery, Gifts, Collectibles Antiques, SPorts, Decanters and much more! 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 S AT. 8 AM2 PM 1332 Pine Needle Rd. Household, Wicker Furniture, Electronics and miscellaneous. 6013NOKOMIS/OSPREY GARAGE SALES FRI.S AT. 9 AM6 PM 5 39 Shore Rd. MOVING SALE!! Beds, Piano, La-Z-Boy, Furn., Houshold, Kid`s Items & MORE! 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 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 20 1 2 T O Y O TA CO R O LLA $9,500 65K MI 844-467-9795 DLR 20 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 PRIU S v Five $12,497 5D WAGON 106,202 mi 844-467-9558 Dlr 2015 TOYOTA COROLLA S PLUS $13,9154Dr Sedan 29,438 mil 844-467-9558 DLR 20 14 T O Y O TA PRIU S THREE $14,067 5D Hatchback 60,506 mil 844-467-9558 DLR 20 14 T O Y O TA PRIU S V $14,900 76K miles 844-467-9795 dlr 20 15 T O Y O TA C AMRY S E $15,500 32K MIL 844-467-9795 DLR 20 14 T O Y O TA VENZA XLE $17,788 4Dr SUV 75,989 mi 844-467-9558 Dlr 2015 TOYOTA RAV4 LE $18,900 18K MIL 844-467-9795 DLR 20 1 3 T O Y O TA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA XLE $19,684 4DR SUV 26,522 mi 844-467-9558 Dlr 20 15 T O Y O TA PRIU S $19,994 V THREE 21,895 mi 844-467-9558 Dlr 20 11 T O Y O TA 4RUNNER $22,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 20 1 2 T O Y O TA TA CO MA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 3 V O LK S WA G EN $12,524 BEETLE 2.0 TSI 844-467-9558 dlr 20 15 V O LK S WA G EN JETTA $14,529 1.8T SE 16,145 MI 844-467-9558 dlr 20 17 V O LK S WA G EN JETTA $14,860 4D 1.2T S 844-467-9558 dlr 2017 VW JETTA 1 4T S $15,940 4Dr Se White 16,154 mi 844-467-9558 Dlr 2015 VW TIGUAN SE $15,977 4d SUV White 42,734 MIL 844-467-9558 Dlr 20 17 VW TI G UAN S P O RT $16,173 4Dr 29,340 mil 844-467-9558 Dlr 20 17 VW JETTA $ 1 6 3 4 0 1.4T SE WHITE 9,910m (844)467-9558 Dlr 20 15 VW PA SS AT $ 1 6 ,7 98 4D SEDAN WHITE 22,528m (844)467-9558 Dlr 20 15 VW JETTA 2 0 T G LI S E $17,053, 4D HATCHBACK 41,448 m (844)467-9558 Dlr 2018 VW TIGUAN SE $27,968 4D SUV BLUE 3,516 MI844-467-9558 Dlr 20 15 V O LK S T O UARE G $30,315 4D SUV V6 TDI 844-467-9558 dlr 20 1 6 VW T O UARE G VR 6 F S I $31,482 4Dr SUV 34,610 mi 844-467-9558 Dlr 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7240 MISC.IMPORTS 20 17 JA G UAR XE $29,990 4dr RWD White 15,951 Mi 844-468-0509 dlr 7250 ANTIQUES/ COLLECTIBLES 1941 PLYMOUTH-COUPE $12,000 SHOW QUALITY 941-999-7872 1940 PLYMOUTH SEDAN $15,000. Early Hot Rod. 941-740-1775 F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 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 7270 AUTO PARTS/ ACCESSORIES 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 TAIL G ATE VENTED, f or Dodge T ruck, Excellent Condition, Used very little $35 941-627-9201 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 1 6 C HRY S LER T &C $19,90042,000 miles. 844-467-9795 DLR 2017 HONDA ODYSSEY $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 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 7300 TRUCKS/ PICK-UPS 2009 TOYOTA 4 RUNNER $13,990. SILVER, 177K MI. 855-280-4707 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 20 15 T O Y O TA 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 200 5 F O RD EXPEDITI O N $9,850 4X4. Eddie Bauer,Lthr., Xtra Clean! 941-650-8715 Dlr 2013 FORD EDGE TITANIUM $16,800. 20Ž Chrome Wheels. 313-850-5887 Dlr 20 17 H O NDA HR-V $ 1 9 800 Navigation, Loaded. 941-650-8715 Dlr 20 1 6 JEEP WRAN G LER $24,900, 41K MI 4X4 Spt 844-467-9795 dlr 2011 HYUNDAI SANTE 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 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 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 7330 BOATS-POWERED 18 2013 TRACKER NEWBIMINI, FF W/ GPS, 150HP MERC4 STROKEW/ LESSTHEN50 HOURS. LOTSOFEXTRAS!!! TRAILER. $16,500 OBO941268-1581 OR941-787-4565 7333 MISC.BOATS 1 6  G HEENEE B O AT with bait well. $475 Call after 6pm. 941-637-1731 8  A C HILLE S RIB PUMP OARS ANCHOR INCLUDED $295 941-380-6935 19 SEARAY 1978 i n b oar d M er cruiser. Engine and outdrive overhauled. Seats rebuilt. Twin axle trailer sold separately. $490, OBO 941-474-0958 7334 OUTBOARD/ MARINE ENGINES O UTB O AED M O T O R 6 HP Johnson 2001 Short Shaft Runs Good $500 Firm 941-473-4035 7338 MARINE SUPPLY & EQUIP. MOTOR LIFT SS w i t h tac kl e. Like new $200 941-697-0940 ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 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 B O AT DAVIT S Two 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 Q UE S T, sit on top Kayak, incl seat, paddle and lifejacket. $300 941-830-8052 8  PADDLE B O AT C an hold f our people, with bimini $250, OBO 941-661-1061 1 3  S UND O LPHIN S eats 3 oars,wheel dolly, roof pads $225, OBO 941-769-3475 7341 TRAILER & ACCESSORIES TRAILER HITCHES Fi ts Li ncoln/mercury and Volvo $45, OBO 941-474-0958 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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, $5,400 941-626-6627 7341 TRAILER & ACCESSORIES 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR CLASSIFIED ADSSELL 20 14 TRIUMPHB O NNEVILLE T100 680 mi, efi, 865cc, $5,750 970-216-0788 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 MOTORCYCLE Desert, tan leather driver back rest $150. & passenger back rest. $250 401-683-2105 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select model sWINNEBAGO COACHMEN FOREST RIVER THOROffer Expire s 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 7380 MOTOR HOMES / RVs 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 33 2006 NEWMAR 5th Wheel 3 slides, exc cond. Many Extras! $19,000 989-255-8487 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 13CLASSIFIEDS

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, March 30, 2018 14 OUR TOWN FAITH & FAMILY

PAGE 29

The News Wire Friday, March 30, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Will Speaker Ryan stay?Paul Ryans future as House speaker has been such a topic of speculation that even the simple question of whether he will seek re-election to his Wisconsin seat remains secret. See page 10 AP PHOTOSThe U.S. Embassy is reected in a car in Moscow, Russia, on Thursday. Britain has accused Russia of a nerve agent attack on exspy Sergei Skripal and his daughter, the accusations Russia has ercely denied, calling them unfounded. Inset left: This is a le image of the daughter of former Russian Spy Sergei Skripal, Yulia Skripal taken from Yulia Skipals Facebook account on Tuesday, March 6. British health ocials say the daughter of a Russian ex-spy has responded well to treatment and is no longer in critical condition after a nerve-agent attack, it was reported on Thursday. Inset right: Russian Foreign Minister Sergey Lavrov speaks in Moscow, Russia, on Thursday.MOSCOW „ Russia announced the expulsion of more than 150 diplomats, including 60 Americans, on Thursday and said it was closing a U.S. consulate in retaliation for the wave of Western expulsions of Russian diplomats over the poisoning of an ex-spy and his daughter in Britain, a tit-for-tat response that intensi“ed the Kremlins rupture with the United States and Europe. The Russian move came as a hospital treating Sergei Skripal and his daughter, Yulia, said the woman was improving rapidly and was now in stable condition, though her father remained in critical condition. The Skripals were found unconscious and critically ill in the English city of Salisbury on March 4. British authorities blamed Russia for poisoning them with a military-grade nerve agent, accusations Russia has vehemently denied. Two dozen countries, including the U.S., many EU nations and NATO, have ordered more than 150 Russian diplomats out this week in a show of solidarity with Britain „ a massive action unseen even at the height of the Cold War. Russian Foreign Minister Sergey Lavrov said at news conference Thursday that Moscow will expel the same number of diplomats from each of those countries in retaliation. U.S. Ambassador Jon Huntsman was summoned to the Foreign Ministry while Lavrov was speaking, where he was handed notice that Russia is responding quid pro quo to the U.S. decision to order 60 Russian diplomats out. In a statement, Huntsman said there was no justi“cationŽ for the move and that it shows Moscow isnt interested in dialogue with the United States about important matters. Russia should not be acting like a victim,Ž U.S. State Department spokeswoman Heather Nauert said. Later, White House spokeswoman Sarah Huckabee Sanders said Russias action was not unanticipated,Ž but she said the retaliation by Moscow marks a further deterioration in the United States-Russia relationship.Ž The Foreign Ministry said the U.S. diplomats, including 58 from the embassy in Moscow and two from the consulate Russia responds quid pro quo to diplomats expulsionsBy VLADIMIR ISACHENKOV and JILL LAWLESSASSOCIATED PRESSWASHINGTON „ Armed security of“cers are becoming more prevalent at Americas schools, according to a federal study released Thursday amid a heated debate over whether teachers and other school of“cials should carry guns. While student and staff fatalities at school persist, students report fewer instances of violence, theft and other abuse during the past decade, the survey found. Armed of“cers were present at least once a week in 43 percent of all public schools during the 2015-16 school year, compared with 31 percent of schools a decade before, according to data from a survey conducted by the National Center for Education Statistics. Last months mass shooting at a Florida high school put renewed focus on the role of armed school security guards, after a video showed that a sheriffs deputy at the school approached but did not enter the building where the attack was taking place. The study was released a day after Education Secretary Betsy DeVos kicked off a federal school safety panel, which has been criticized for not including teachers, students and experts. It comprises DeVos and three other Cabinet secretaries. DeVos told the House Appropriations Committee on Tuesday that the panel will include the secretaries of Homeland Security, Health and Human Services and the Justice Department. The “rst meeting of the commission was held behind closed doors and few details were released. DeVos said in a statement Thursday that while there were some positive trends in the survey, we know „ and tragically have been reminded in recent weeks „ there is much more to be done to keep our nations students and teachers safe at school.Ž DeVos said commission members will travel across the country to look for solutions to school violence. The number of school deaths ranged More armed security officers in US schools, study findsBy MARIA DANILOVA and LARRY FENNASSOCIATED PRESSISLAMABAD „ As Malala Yousafzai spoke of coming home to Pakistan for the “rst time since being shot by the Taliban “ve years ago, the emotions ”ooded back „ and so did the tears. The 20-year-old Nobel laureate returned Thursday for a four-day visit. She told an audience in the prime ministers of“ce of how she had longed to be back in Islamabad or Karachi even as she promoted her message of girls education around the world. I was always dreaming for the past “ve years, that I can come to my country, whenever I was traveling abroad,Ž she said, to applause. Finally, I am here.Ž As the reality hit home for Yousafzai, her usually self-assured composure vanished. Her lip quivered and she cupped her hands over her face to hide the tears. But the grit that has come to de“ne Yousafzai soon returned. She took a deep breath, wiped the tears and resumed speaking. Accompanied by her parents, Yousafzai landed in Pakistan just before dawn ”anked by heavy security. Secrecy surrounded her arrival as well as details of her visit, which is expected to last until Monday. In October 2012, Yousafzai was shot in the head by a Taliban assassin who had jumped inside her school van and yelled, Who is Malala?Ž She had been targeted for speaking out on education in her home of Mingora in the Swat Valley. Since her attack and recovery, Yousafzai has led the Malala Fund, which she said has invested $6 million in schools and to provide books and uniforms for schoolchildren. She became the youngest person to be awarded the Nobel Peace Prize in 2014. Her “rst meeting in Pakistan was with Prime Minister Shahid Khaqan Abbasi. While no one said whether she or Abbasi initiated her brief return, the government touted it as a sign the violent militancy has been defeated in the Islamic nation. Abbasi praised Yousafzai for her sacri“ces and activism. He said he was In its newsletters and magazines, in congressional testimony and on its website, AARP warns seniors about deceptive direct mail and other dubious marketing comeons as part of its mission to protect members from “nancial abuses. But the huge lobbying groups own aggressive efforts to coax seniors to join or renew their memberships also have drawn a burst of criticism this year. Angry members say AARPs barrage of solicitation letters and social media posts can mislead or confuse aging consumers, some of whom struggle with memory and managing their “nancial affairs. Hundreds have complained about getting false warnings that their memberships would soon expire, and at least some people have unwittingly paid for duplicate memberships. The critics include Kathy Portie, senior editor of the Big Bear Grizzly weekly newspaper in Southern California. In January, she received a sponsored post from AARP in her Facebook feed that read: Your membership is about to expire ... ACT FAST „ Time is running out.Ž Her terse reply, mirroring the grievances of dozens of others who received the same post, was, No its not. It is valid through 2020. So stop it.Ž Wendi Fein fumes about the experience of her octogenarian parents, Ruth and Richard Returning to Pakistan, Malala is overwhelmedAARP accused of hard-sell marketing practices By MUNIR AHMED and KATHY GANNONASSOCIATED PRESSBy PAUL FELDMANFAIRWARNING AARP | 3 MALALA | 3 RUSSIA | 3SCHOOLS | 3 AP PHOTOPakistani Nobel Peace Prize winner Malala Yousafzai, left, and her parents pose for a photograph with Shahid Khaqan Abbasi, second from left, Prime Minister of Pakistan in Islamabad, Pakistan, Thursday. adno=50531128

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, March 30, 2018 WORLD/WEATHER TODAY / TONIGHTSome sun, then clouds Turning cloudyHIGH 85 LOW 6610% chance of rain 25% chance of rainCloudy with a shower or thunderstorm79 / 6455% chance of rain SATURDAY GULF WATER TEMPERATURESome sun with a shower and t-storm around83 / 6465% chance of rain SUNDAYPartly sunny with a thunderstorm in spots85 / 6440% chance of rain MONDAYPartly sunny and pleasant85 / 6315% chance of rain WEDNESDAYMostly sunny and pleasant86 / 655% chance of rain TUESDAY 1 3 8 6 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 440-50 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 VENICE667689908580Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.53Ž Normal month to date 3.08Ž Year to date 3.17Ž Normal year to date 7.31Ž Record 1.13Ž (2006) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.48Ž Normal month to date 3.57Ž Year to date 2.12Ž Normal year to date 8.25Ž Record 1.13Ž (2001) High/Low 86/59 Normal High/Low 82/59 Record High 90 (1980) Record Low 42 (2013) High/Low 83/61 High/Low 82/61 Normal High/Low 78/59 Record High 89 (2002) Record Low 43 (2013)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 74 54 t 74 53 s Bradenton 80 66 pc 77 64 t Clearwater 78 66 pc 77 64 c Coral Springs 85 67 pc 82 68 c Daytona Beach 84 62 c 74 60 c Fort Lauderdale 83 70 pc 81 71 c Fort Myers 86 66 pc 82 65 t Gainesville 78 53 t 77 52 pc Jacksonville 77 52 t 71 52 s Key Largo 80 70 pc 79 71 c Key West 82 72 pc 82 71 c Lakeland 85 65 pc 78 62 t Melbourne 87 68 pc 78 65 t Miami 83 70 pc 82 70 c Naples 84 65 pc 80 65 c Ocala 81 54 t 78 53 pc Okeechobee 85 64 pc 76 60 t Orlando 88 65 pc 78 65 t Panama City 74 51 pc 75 50 s Pensacola 76 52 pc 74 51 s Pompano Beach 83 70 pc 81 71 c St. Augustine 78 56 t 69 56 pc St. Petersburg 81 66 pc 79 64 t Sarasota 81 64 pc 79 61 t Tallahassee 76 49 r 79 47 s Tampa 81 64 pc 80 63 t Vero Beach 86 66 pc 79 64 t West Palm Beach 83 68 pc 81 69 c 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 3:00a 9:53a 3:47p 9:59p Sat. 3:50a 10:20a 4:04p 10:42p Today 1:37a 8:09a 2:24p 8:15p Sat. 2:27a 8:36a 2:41p 8:58p Today 12:27a 6:47a 1:10p 6:49p Sat. 1:19a 7:20a 1:37p 7:37p Today 3:32a 10:22a 4:19p 10:28p Sat. 4:22a 10:49a 4:36p 11:11p Today 12:39p 6:48a --6:54p Sat. 12:42a 7:15a 12:56p 7:37p SSE 8-16 1-3 Light SW 8-16 2-4 ModerateFt. Myers 86/66 part cldy none Punta Gorda 87/63 part cldy none Sarasota 81/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Mar 31 Last Apr 8 New Apr 15 First Apr 22 Today 7:09 p.m. 6:58 a.m. Saturday 8:08 p.m. 7:37 a.m. Today 7:21 a.m. 7:45 p.m. Saturday 7:20 a.m. 7:45 p.m. Today 5:26a 11:38a 5:51p ---Sat. 6:14a 12:03a 6:38p 12:26p Sun. 7:03a 12:51a 7:27p 1:15p Monterrey 86/57 Chihuahua 86/50 Los Angeles 81/58 Washington 65/40 New York 62/40 Miami 83/70 Atlanta 68/43 Detroit 48/33 Houston 79/55 Kansas City 57/46 Chicago 50/38 Minneapolis 44/29 El Paso 82/55 Denver 64/33 Billings 53/17 San Francisco 74/52 Seattle 56/43 Toronto 45/29 Montreal 47/25 Winnipeg 19/3 Ottawa 43/24 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: 03/30/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 70 45 s 73 51 pc Anchorage 36 22 pc 35 22 s Atlanta 68 43 pc 69 48 s Baltimore 64 35 r 61 45 s Billings 53 17 c 28 20 sn Birmingham 67 41 pc 73 47 pc Boise 65 43 pc 63 42 pc Boston 60 38 r 55 43 s Buffalo 43 31 pc 51 27 pc Burlington, VT 48 28 r 51 37 pc Charleston, WV 47 34 r 64 45 pc Charlotte 76 41 pc 69 48 s Chicago 50 38 pc 52 22 sh Cincinnati 50 35 r 58 33 pc Cleveland 42 31 pc 53 28 sh Columbia, SC 78 45 pc 73 46 s Columbus, OH 48 32 pc 58 31 pc Concord, NH 58 33 r 55 37 s Dallas 74 57 s 80 60 s Denver 64 33 pc 54 27 c Des Moines 54 39 pc 42 23 pc Detroit 48 33 pc 51 25 r Duluth 32 18 c 25 8 sn Fairbanks 31 14 pc 30 21 pc Fargo 31 11 sn 17 7 c Hartford 60 35 r 59 40 s Helena 51 18 c 36 24 sn Honolulu 83 69 s 82 70 pc Houston 79 55 s 81 61 s Indianapolis 51 35 pc 53 28 sh Jackson, MS 68 43 pc 76 47 s Kansas City 57 46 pc 54 26 c Knoxville 59 36 r 67 48 pc Las Vegas 83 61 s 87 64 pc Los Angeles 81 58 pc 77 58 pc Louisville 56 38 r 61 39 pc Memphis 62 44 pc 70 48 pc Milwaukee 47 35 pc 49 20 sh Minneapolis 44 29 c 30 15 sf Montgomery 72 44 pc 74 47 s Nashville 60 40 pc 70 45 pc New Orleans 75 57 pc 76 56 s New York City 62 40 r 58 45 s Norfolk, VA 73 44 r 56 45 s Oklahoma City 67 50 s 72 36 c Omaha 57 38 pc 41 24 pc Philadelphia 63 38 r 61 44 s Phoenix 89 64 s 92 69 pc Pittsburgh 44 28 c 55 31 pc Portland, ME 56 33 r 51 38 pc Portland, OR 60 45 c 64 42 pc Providence 60 39 r 57 42 s Raleigh 74 40 c 66 46 s Salt Lake City 68 47 pc 70 49 c St. Louis 55 43 pc 57 30 sh San Antonio 77 57 s 82 60 s San Diego 73 56 pc 72 57 pc San Francisco 74 52 pc 69 53 pc Seattle 56 43 c 60 40 pc Washington, DC 65 40 pc 64 49 s Amsterdam 54 39 pc 51 35 c Baghdad 76 56 s 78 57 s Beijing 65 48 pc 73 51 pc Berlin 51 36 pc 43 34 r Buenos Aires 86 63 s 84 61 pc Cairo 74 55 pc 77 57 s Calgary 16 2 sn 22 6 s Cancun 84 72 pc 84 70 pc Dublin 46 37 sh 45 36 pc Edmonton 14 -7 pc 20 -5 s Halifax 49 37 r 46 32 pc Kiev 42 38 r 56 43 r London 49 39 r 51 39 sh Madrid 53 41 c 57 39 pc Mexico City 76 49 pc 77 48 pc Montreal 47 25 r 47 32 pc Ottawa 43 24 c 46 27 pc Paris 50 38 sh 54 40 t Regina 9 -5 sn 15 0 s Rio de Janeiro 86 75 s 88 75 c Rome 65 53 r 61 46 t St. Johns 40 31 c 47 25 c San Juan 81 73 s 81 73 pc Sydney 85 70 s 76 68 c Tokyo 61 47 s 61 52 s Toronto 45 29 c 48 23 r Vancouver 53 39 pc 53 39 pc Winnipeg 19 3 sn 19 9 pcHigh ............. 88 at Palm Springs, CALow ........... 1 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)68Heavy, wet snow swirled through New York City on March 30, 1805, as gusty gales toppled trees. Q: Which state has the greatest frequency of tornadoes per square mile?A: Oklahoma 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 85/66 87/66 88/66 87/66 87/66 88/67 87/65 87/65 88/65 81/64 80/66 80/68 80/66 86/66 85/66 87/63 87/66 87/65 87/66 86/65 87/65 85/65 84/65 81/66 86/66 78/67 80/66 80/66 87/66 81/65 80/66 86/65 81/64 78/66 79/68 84/66 84/67 84/66 LONDON „ Britains exit from the European Union has been likened to putting toothpaste back in the tube. But its more like trying to separate the ”uoride from the paste: complicated and messy. Thursday marks 365 days until Britain of“cially leaves the EU. The March 29, 2019, departure will end a 46-year marriage that has entwined the economies, legal systems and peoples of Britain and 27 other European countries. British Prime Minister Theresa May was on a whistle-stop tour of the United Kingdoms four corners to promise a Brexit that unites the country. Brexit provides us with opportunities,Ž May said at a weaving “rm in southwest Scotland, before meeting parents in northeast England, Northern Ireland dairy farmers, business bosses in Wales and Polish immigrants in London. It is in our interests to come together and really seize these opportunities for the future.Ž May didnt answer outright when asked if she thought Brexit would be worth it. It will be different,Ž May told the BBC. I think its a bright future out there.Ž For all her optimism, there are a thousand complex issues to settle „ and little time. Britain formally announced its intention to leave the EU a year ago, triggering a twoyear countdown that University of Manchester political science professor Rob Ford calls a ludicrously shortŽ timeline. Thats not suf“cient time to disentangle 40 years of political, social and economic entanglement,Ž he said. Even with the best will in the world „ which isnt the spirit in which these negotiations have been conducted „ it couldnt happen.Ž Across the English Channel in Brussels, the chief European Parliament Brexit of“cial, Guy Verhofstadt, listed a few of the many areas where the two sides must strike a deal: “shing, aviation, research and academic exchanges, nuclear cooperation and the handling of radioactive materials. Failure could leave British hospitals unable to offer radiation treatment and British planes stranded on the tarmac. In every one of these “elds it will be necessary to “nd a new arrangement,Ž Verhofstadt told The Associated Press. Britain will turn into a nation outside the EU that cannot have the same advantages as a member state.Ž The EU has repeated that warning ever since Britain voted in June 2016 to leave: Brexit is going to hurt Britain. That applies especially to future trade and economic ties, which the two sides have barely begun to negotiate. In a speech this month, May said she wanted the broadest and deepest possible partnershipŽ through a free-trade deal unlike any other in the world. EU leaders warn Britain that it cannot cherry-pickŽ the bene“ts of EU membership without the obligations. The two sides have given themselves until October to agree on the outlines of a deal, so that the EU and national parliaments can sign off on it before Brexit day. That deadline is rapidly approaching after many months of delay and deferral. Nine months passed between Britain voting to leave the EU and the triggering of the twoyear countdown. More delay followed when May called an early election to strengthen her hand in Brexit talks „ only to lose her majority in Parliament and much of her authority as leader. Her government now relies on support from Northern Irelands Democratic Unionist Party, which has further complicated talks on the most intractable of all Brexit issues „ maintaining the near-invisible border between the EUs Ireland and the U.K.s Northern Ireland. Negotiations between Britain and the EU “nally began in earnest last summer. Their main achievement so far is agreeing to a transition period that will last until the end of 2020. During the transition, Britain will continue to pay into EU coffers and follow the blocs rules, though it will lose its voice in decision-making. The transition period has eased, though not erased, fears of a Brexit cliff-edge, in which time runs out and Britain crashes out of the EU with no deal. Both Britain and the EU „ and most businesses „ want to avoid that economically and politically destabilizing scenario. Verhofstadt said he is an optimist by natureŽ and considers a cliff-edge Brexit unlikely. The question is: Can we bridge the red lines of the U.K. with the principles of the European Union? And the answer is yes, it is possible,Ž he said.One year to Brexit: So much to do, so little timeBy JILL LAWLESS and RAF CASERTASSOCIATED PRESS AP PHOTOIn this Friday, March 23, photo, European Union chief Brexit negotiator Michel Barnier, left, kisses the hand of British Prime Minister Theresa May as they arrive for an EU summit in Brussels. Thursday March 29, 2018, marks 365 days until Britain leaves the European Union, ending a 46-year marriage that has entwined the economies, legal systems and peoples of Britain and 27 other European nations. | INTERNATIONAL NEWS BRIEFSRussian conducts anti-submarine maneuvers in MediterraneanMOSCOW (AP) „ The Russian military says it has conducted an exercise that involved anti-submarine aircraft ”ying missions over the eastern Mediterranean. Russias Defense Ministry said Thursday the Tu-142 aircraft took off from an air base in Russia and ”ew to the southeastern part of the Mediterranean Sea under the escort of the Su-30 “ghter jets. It said the crews practiced searching for enemy submarines. The ministry said the aircraft cooperated with the Russian navy ships deployed to the eastern Mediterranean. Russia has conducted an air campaign in support of Syrian President Bashar Assads government since September 2015, turning the tide of the con”ict in its favor. It also has kept a rotating group of warships near Syrias shores to support the air campaign.UN chief urges bigger greenhouse gas cuts than pledgedUNITED NATIONS (AP) „ U.N. SecretaryGeneral Antonio Guterres is reiterating a call for world leaders to cut planet-warming emissions by 25 percent more than pledged under the 2015 Paris climate accord. Guterres held a news conference Thursday to urge countries to focus on closing the emissions gap.Ž He has stressed the issue before and plans a 2019 summit to try to mobilize more ambitious climate action. He asked Thursday: How many more alarm bells must go off before the world rises to the challenge?Ž Under the Paris agreement, nations set individual goals for carbon dioxide emissions in the 2020s. Scientists have said those targets wont meet an overall aim of limiting global warming to 2 degrees Celsius (3.6 degrees Fahrenheit) over pre-industrial times. The U.S. has announced its withdrawing from the agreement.Canadian teen wins $1K a week for life on 1st lottery ticketQUEBEC CITY (AP) „ A Canadian teenager who purchased her “rst lottery ticket to celebrate her 18th birthday hit the jackpot and will receive $1,000 Canadian a week for the rest of her life. Charlie Lagarde was celebrating with a bottle of champagne and a $4 scratch-off ticket earlier this month when she hit the grand prize in the Gagnant a Vie lottery. The prize would be worth just over $775 per week in American dollars. She was joined by family and friends when she collected the “rst payment on Monday.

PAGE 31

The Sun /Friday, March 30, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Good Friday, March 30 the 89th day of 2018. There are 276 days left in the year. The Jewish holiday Passover begins at sunset. Today in historyOn March 30, 1981 President Ronald Reagan was shot and seriously injured outside a Washington, D.C. hotel by John W. Hinckley, Jr.; also wounded were White House press secretary James Brady, Secret Service agent Timothy McCarthy and a District of Columbia police officer, Thomas Delahanty. On this dateIn 1822 Florida became a United States territory. In 1842 Dr. Crawford W. Long of Jefferson, Georgia, first used ether as an anesthetic during an operation to remove a patients neck tumor. In 1867 U.S. Secretary of State William H. Seward reached agreement with Russia to purchase the territory of Alaska for $7.2 million, a deal ridiculed by critics as Sewards Folly.Ž In 1964 John Glenn withdrew from the Ohio race for the U.S. Senate because of injuries suffered in a fall. The original version of the TV game show Jeopardy!,Ž hosted by Art Fleming, premiered on NBC. In 1975 as the Vietnam War neared its end, Communist forces occupied the city of Da Nang. In 1991 Patricia Bowman of Jupiter, Florida, told authorities shed been raped hours earlier by William Kennedy Smith, the nephew of Sen. Edward Kennedy, at the familys Palm Beach estate. (Smith was acquitted at trial.) Todays birthdaysGame show host Peter Marshall is 92. Actor John Astin is 88. Actor-director Warren Beatty is 81. Rock musician Graeme Edge (The Moody Blues) is 77. Rock musician Eric Clapton is 73. Actor Paul Reiser is 62. Rap artist MC Hammer is 55. Singer Tracy Chapman is 54. Actor Ian Ziering is 54. TV personality Piers Morgan is 53. Singer Celine Dion is 50. Actor Mark Consuelos is 47. Singer Norah Jones is 39. Actress Katy Mixon is 37. Actor Jason Dohring is 36. Country singer Justin Moore is 34. Country singer Thomas Rhett is 28. Bible verse Now when they saw the boldness of Peter and John, and perceived that they were unlearned and ignorant men, they marvelled; and they took knowledge of them, that they had been with Jesus.Ž „ Acts 4:13. Do something Christlike! Love people. It is not only have we told someone about Jesus, but have we shown them. CONCORD, N.H. (AP) „ An artist who projected an image of a gigantic eye gazing over Main Street in New Hampshires capital city is shutting it down after two years. Artist Tom Devaney created the projection of his right eye from his studio in Concord. A few other eyes made guest appearances. Devaney tells the Concord Monitor hes making space for new works. The project caught the eye of passers-by and became quite the conversation piece. Devaney says it was born from 3D video mapping techniques he was working on. Video of the blue-green eye moving and blinking were projected onto a foam board structure. Devaney says he could operate the eye remotely from home. He also had a camera in the studio to see who was looking at it. Hes holding a Say Goodbye to the Concord Eye send-off Thursday.ODD NEWS Shed a tear: Artist shutting down gigantic eye projectionWASHINGTON „ President Donald Trumps selection of his White House doctor to run the massive Department of Veterans Affairs triggered concern Thursday among lawmakers and veterans groups about whether he has the experience to manage an agency paralyzed over Trumps push to expand private care. Ronny Jackson, a Navy rear admiral entrusted with the health of the past three presidents, is a lifelong physician whose positions on privatizing operations in the second largest federal department and addressing ballooning health care costs are unknown. First named to the top White House post by President Barack Obama, he would be new to running a big bureaucracy if given leadership over a department of 360,000 employees serving 9 million veterans. In a statement, Trump praised Jackson as highly trained and quali“ed.Ž But representatives of veterans arent sold on the choice, or on Trumps decision a day earlier to “re VA Secretary David Shulkin. There is little that we know about Dr. Ronny Jacksons vision and quali“cations,Ž said Paul Rieckhoff, founder and CEO of Iraq and Afghanistan Veterans of America. Our concern is whether President Trump was more interested in picking a secretary who would be politically loyal rather than someone who can work across the aisle to “x long standing problems of bureaucratic delay.Ž Similar doubts were expressed by Veterans of Foreign Wars, which praised Jacksons military background in a statement but pointed to a nominee biography devoid of any experience working with the VA or with veterans, or managing any organization of size, much less one as multifaceted as the Department of Veterans Affairs.Ž AMVETS echoed such sentiments. We look forward to a rigorous con“rmation hearing,Ž Rieckhoff said. Montana Sen. Jon Tester, top Democrat on the panel that will consider the nomination, said he had yet to determine if Jackson is up to the job.Ž Its not clear from Jacksons military service record how much, if any, management experience he has. His military assignments did not appear to include supervision over a large department or unit. His Navy biography says he deployed to Iraq with a Marine unit and served as the emergency physician in charge of resuscitative medicine for a trauma platoon. Jackson joined the White House medical team in 2006 and is perhaps best known for his appearance before the press corps in January, announcing the results of Trumps “rst physical in a performance that showed he was quick-witted and unfailingly complimentary of Trump. Marveling at the 71-year-old presidents good health, Jackson opined, Its just the way God made him.Ž A White House of“cial said Shulkin himself had recommended Jackson for an undersecretary position at the VA in the fall, and Trump ultimately decided he was more comfortable with Jackson than with other top candidates. The of“cial was not authorized to discuss personnel matters and spoke on condition of anonymity. If con“rmed by the Senate, Jackson would face immediate crises, like a multi-billion dollar revamp of electronic medical records now in limbo that members of Congress fear will prove too costly and wasteful, and a budget shortfall in the coming weeks in its private-sector Veterans Choice program. Trump is seeking an aggressive expansion of the Choice program to make it easier for veterans to see private doctors outside the VA system at government expense, but proposals are stalled in Congress following a failed effort last week. Were going to have real choice,Ž Trump said in Ohio. Thats why I made some changes, because I wasnt happy with it.Ž Jacksons nomination comes as Trumps new Cabinet nominees begin to pile up in the Senate. That is certain to stir weeks of con“rmation battles this spring when senators, especially those running for re-election, may prefer to shift focus away from the changes at the White House.Trumps VA pick draws concern over thin management recordBy HOPE YEN and CALVIN WOODWARDASSOCIATED PRESS AP FILE PHOTOIn this Aug. 3, 2017, photo, Veterans Aairs Secretary David Shulkin, right, and White House physician Dr. Ronny Jackson, left, watch as President Donald Trump talks with a patient during a Veterans Aairs Department telehealthŽ event in the Roosevelt Room of the White House in Washington. in Yekaterinburg, must leave Russia by April 5. It added that the U.S. must leave its consulate in St. Petersburg no later than Saturday. The ministry warned that if the U.S. takes further hostile actionsŽ against Russian missions, Russia will respond in kind. We invite the U.S. authorities who are encouraging a slanderous campaign against our country to come back to their senses and stop thoughtless actions to destroy bilateral relations,Ž it said. Lavrov emphasized that the expulsions followed brutal pressureŽ from the U.S. and Britain, which forced their allies to follow the anti-Russian course.Ž Britains national security adviser Mark Sedwill told reporters during a trip to Washington that the attack was part of Russias hybrid warfareŽ that operates below the level of armed con”ict. The coordinated expulsions of Russian intelligence of“cers, he said, were a coherent approach by the Western alliance to a range of aggressive Russian behavior, of which the attack in Salisbury was just the latest, obviously very acute, example.Ž Lavrov said that Moscow called a meeting Wednesday of the secretariat of the Organization for the Prohibition of Chemical Weapons to discuss the case. Meanwhile, Salisbury NHS Trust, which oversees the hospital where the Skripals are being treated, said Thursday that 33-year-old Yulia is improving rapidly and is no longer in a critical condition. Her condition is now stable.Ž She has responded well to treatment but continues to receive expert clinical care 24 hours a day,Ž said Dr. Christine Blanshard, medical director at Salisbury District Hospital. Sergei Skripal, 66, remains in critical condition, the hospital said. Lavrov said that Russia would seek consular access to Yulia Skripal now that she has regained consciousness. Sergei Skripal, a former Russian military intelligence of“cer, was imprisoned after he sold secrets to British intelligence. He was released in a 2010 spy swap and moved to Britain. Britain says he and his daughter, who was visiting from Russia, were poisoned with a nerve agent developed in Soviet times and that must have come from Russia. Police say they were likely exposed to the poison on the door of Sergei Skripals suburban home in Salisbury.RUSSIAFROM PAGE 1 from about 45 to 63 during the past decade; the higher totals were attributed to major shootings, such as ones at Sandy Hook Elementary School and Virginia Tech. In 2015-2016, 47 students or staff members were killed in school-associated attacks. At the same time, the percentage of students who report being victimized at school dropped from 10 percent in 1995 to 3 percent a decade later. The percentage of schools with a security guard, a school resource of“cer or other sworn law enforcement of“cer on campus at least once a week has gone up from 42 percent in 2005-06 to 57 percent a decade later. While security at schools of all grade levels increased, the shift is clearer among elementary schools, where the share with security staff has gone from 26 percent to 45 percent in the same time period. There has been an increase in security staff in school over the last 10 years and its more pronounced at the primary school level,Ž said Lauren Musu-Gillette, lead author of the report. Experts, however, are divided on whether putting such of“cers on school campuses will make the schools safer or frighten children and lead to more arrests. There needs to be at least one in every school in the country,Ž said Mo Canady, executive director of the National Association of School Resource Of“cers. Every school could bene“t from one.Ž School resource of“cers are sworn law enforcement personnel who have been trained to work in schools. Their duties include controlling outside traf“c, patrolling the school, maintaining discipline, identifying problems and mentoring at-risk students, teaching law-related classes and serving as liaisons between schools and police. The school security study released Thursday includes school resource of“cers, other sworn law enforcement and additional security staff. Ronald Stephens, executive director of the National School Safety Council, agrees, saying that trained of“cers carrying weapons can help prevent a shooting inside the school and deter a possible shooter from entering.SCHOOLSFROM PAGE 1 happy to welcome her home, where he said terrorism has been eliminatedŽ „ a line often repeated by Islamabad despite persistent militant attacks in the country. Yousafzais native Swat Valley still sees occasional attacks, although the military largely has restored peace since retaking the area. In February, a suicide bombing there killed 11 troops, underscoring the threat that still exists. A new school “nanced by the Malala Fund is to be inaugurated in the area, and there have been questions whether she would visit Mingora, but security of“cials and residents say its unlikely. As news broke of Yousafzais arrival in Islamabad, many Pakistanis said they welcomed her. Mohammad Hassan, one of her cousins in Mingora, said it was one of the happiest days of his life. He said local schoolchildren were jubilant and wanted to greet her. Javeria Khan, a 12-yearold in Mingora, said she wished she could see her in Swat.Ž I wish she had come here, but we welcome her,Ž she said. Marvi Memon, a senior leader of the ruling Pakistan Muslim League party, said called her return a proud dayŽ for the country. What an incredible surprise I woke up to this morningŽ to know that Yousafzai is back along with her parents, Memon said. Postings on social media welcomed her, many using the affectionate childŽ when referring to Yousafzai, now a student at Oxford. Yousafzai was only 14 when she was shot, but already was well-known for advocating education. Two of her classmates also were wounded. She was ”own in critical condition to the garrison city of Rawalpindi before being airlifted to Birmingham, England. Pakistani of“cials say they captured several suspects in the attack, but the head of the Taliban in Pakistan, Mullah Fazlullah, is still on the run and believed to be hiding in neighboring Afghanistan. Yousafzai has always taken delight in telling the Taliban that instead of silencing her, they have ampli“ed her voice around the world. After her recovery, Yousafzai has since written a book, spoken at the United Nations and met with refugees, mesmerizing the world with her eloquence and her unrelenting promotion of education for girls.MALALAFROM PAGE 1 Schwartz. She said the two, who live in Nevada City, Calif., have cognitive issues but, like many in their generation, pay their bills promptly without asking questions. In January, Fein wrote to the Better Business Bureau about discovering that her parents sent in a check to AARP each time they received a mailing last year „ “ve times in all. Every time,Ž she said, they paid the $16,Ž which covers a membership for two. The extra payments have since been refunded, Fein said, and the organization was asked twice by phone to stop hounding her parents. Even so, she said, the couple received another notice and wrote out yet another check that would have been mailed if her sister hadnt intercepted it. For an organization thats primary goal is senior advocacy, their practice of multiple renewal notices is the antithesis of this goal,Ž Fein wrote in her complaint to the Better Business Bureau. Over the last three years, more than 425 complaints have been received by the Better Business Bureau and consumer help websites, or posted as comments on AARPs Facebook ads and online community forum. In the last three months alone, there have been more than 120 negative comments in response to AARP membership ads on Facebook. On AARPs community forum, the renewal practices have been criticized as deceptive,Ž a waste,Ž stupidŽ and an obscenity.Ž AARP declined requests by FairWarning for an interview with a senior of“cial to discuss complaints. Via email, AARP spokesman Josh Rosenblum said AARP has discontinued some of the social media language that has been criticized. He also said members who complain about multiple renewal notices will get a single mailing 30 days before the renewal deadline. AARP is dedicated to listening to and caring for our 38 million members, but if an issue arises as it sometimes does, we take action to solve it and learn from it, which is why we have an A(plus) Better Business Bureau rating,Ž Rosenblum wrote.AARPFROM PAGE 1

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, March 30, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.12 +.01 +1.3 SmCpGrA m 54.22 +.98 +13.9AMGYackFocN d 20.96 +.25 +9.5 YacktmanI d 22.63 +.24 +9.3AQRMgdFtsStratI 8.94 +.01 +0.8AberdeenIntlSmCpA m 31.90 +.27 +7.5AkreFocRetail m 33.74 +.47 +15.7AlgerSmCpGrB m 6.64 +.10 +9.3AlpinedynDivInstl x 4.07 +.03 +9.2AmanaMutGrInv b 35.43 +.55 +13.1 MutIncInv b 49.46 +.60 +9.9American CenturyCptlValInv 8.46 +.10 +9.9 EqIncInv 8.60 +.08 +10.3 GrInv 33.67 +.54 +14.1 HYMuniInv 9.59 ... +4.0 HeritageInv 23.06 +.40 +11.2 IntTrmTxFrBdInv 11.16 ... +1.7 UltraInv 44.75 +.76 +16.2American FundsAMCpA m 32.53 +.46 +14.0 AmrcnBalA m 26.72 +.21 +9.3 AmrcnHiIncA m 10.19 +.01 +3.6 AmrcnMutA m 39.74 +.43 +10.7 BdfAmrcA m 12.64 +.03 +1.6 CptWldGrIncA m 51.09+.48 +9.7 CptlIncBldrA m 60.53 +.31 +6.0 CptlWldBdA m 20.28 +.04 +1.5 Eu roPacGrA m 56.75 +.65 +8.4 FdmtlInvsA m 61.73 +.83 +13.5 GlbBalA m 32.38 +.21 +6.4 GrfAmrcA m 51.00 +.78 +14.9 IncAmrcA m 22.75 +.17 +7.8 IntrmBdfAmrA m 13.17 +.01 +0.6 InvCAmrcA m 39.72 +.44 +12.6 NewWldA m 67.76 +.87 +6.5 NwPrspctvA m 44.08 +.60 +11.7 SmCpWldA m 56.54 +.63 +11.0 TheNewEcoA m 46.99 +.67 +15.2 TxExBdA m 12.81 +.01 +2.7 WAMtInvsA m 44.82 +.54 +12.4Angel OakMltStratIncIns 11.22 +.05 +4.0ArtisanIntlInstl 33.61 +.22 +6.2 IntlInv 33.43 +.22 +5.9 IntlValueInstl 37.52 +.14 +8.7BairdAggrgateBdInstl 10.64 +.02 +2.3 CorPlusBdInstl 10.99 +.03 +2.6 ShrtTrmBdInstl 9.57 ... +1.3BaronAsstRetail b 71.30 +.84 +13.3 GrRetail b 69.30 +.61 +11.0 PtnrsRetail b 50.42 +.69 +13.6BerkshireFoc d 24.10 +.58 +19.9BlackRockAlCpEngyRsInvA m 10.58+.19 -3.6 EqDivInstl 22.17 +.19 +10.5 GlbAllcIncInstl 19.73 +.13 +5.6 GlbAllcIncInvA m 19.61+.13 +5.3 GlbAllcIncInvC m 17.67+.12 +4.5 HYBdInstl 7.64 ... +5.1 HYBdSvc b 7.65 +.01 +4.8 StrIncOpIns 9.92 +.01 +2.9 TactOppsInvA m 14.78 ... +4.0BruceBruce 509.86 +2.41 +7.9 Fidelity500IdxIns 92.73 +1.26 +13.3 500IdxInsPrm 92.73 +1.26 +13.3 500IndexPrm 92.73 +1.26 +13.3 AllSectorEq 12.20 +.16 +13.0 AsstMgr50% 18.19 +.13 +6.8 BCGrowth 14.29 +.25 NA BCGrowth 90.41 +1.63 +17.3 BCGrowthK 90.53 +1.63 +17.5 Balanced 23.76 +.22 +9.5 BalancedK 23.77 +.23 +9.6 Canada 51.14 +.79 +2.8 Cap&Inc 10.13 +.04 +6.4 Contrafund 124.27 +2.14 +15.1 ContrafundK 124.22 +2.14 +15.2 DivGro 32 .16 +.35 +11.2 DiversIntl 39.33 +.33 +7.5 DiversIntlK 39.26 +.33 +7.6 EmMkts 21.91 +.29 +7.1 EmMkts 32.97 +.49 +7.4 EmergingAsia 45.10 +.59 +9.7 EqIncome 56.76 +.62 +9.0 ExMktIdxPr 62.14 +.75 +11.8 Fidelity 45.80 +.65 +12.5 FltngRtHiInc 9.64 ... +3.3 FocusedStock 23.66 +.43 +13.4 FourinOneIdx 44.10 +.45 +9.6 Frdm2015 13.33 +.09 +6.6 Frdm2020 16.51 +.12 +7.1 Frdm2025 14.35 +.12 +7.9 Frdm2030 18.00 +.17 +8.8 Frdm2035 15.20 +.16 +9.6 Frdm2040 10.67 +.11 +9.7 GNMA 11.17 +.02 +1.4 GroCo 17.56 +.28 NA GroCo 187.99 +3.01 +19.0 GroCoK 187.99 +3.00 +19.1 Growth&Inc 36.57 +.44 +11.3 Independence 37.90 +.61 +12.5 IntlDiscv 45.03 +.35 +7.5 IntlGr 16.15 +.16 +7.8 IntlIdxInstlPrm 42.78 +.34 +6.7 IntlIdxPremium 42.77 +.33 +6.6 IntlRlEstt 11.64 +.10 +7.0 IntlVal 10.55 +.08 +5.1 InvmGradeBd 11. 02 +.02 +2.2 InvmGradeBd 7.76 +.01 +2.0 JapanSmlrCo 19.34 +.31 +14.1 LatinAmerica 27.05 +.55 -3.1 LowPrStk 53.94 +.45 +11.1 LowPrStkK 53.90 +.45 +11.2 LvrgdCoStk 33.26 +.63 +9.0 Magellan 105.82 +1.65 +14.7 MegaCapStock 16.91 +.20 +11.7 MidCapStock 38.19 +.35 +11.7 MidCapValue 24.43 +.29 +10.9 MuniInc 12.73 +.01 +3.0 NYMuniInc 12.91 +.01 +2.7 NasdCmpIdx 92.81 +1.53 +17.8 NewMillennium 39.74 +.39 +11. 9 NewMktsInc 15.86 +.05 +4.5 Nordic 51.20 +.51 +10.8 OTCPortfolio 113.18 +2.07 +21.1 Overseas 50.03 +.39 +9.6 Puritan 23.35 +.25 +9.8 PuritanK 23.33 +.24 +9.9 SCGrth 26.41 +.37 +16.2 SmCpOpps 14.26 +.18 +10.1 StkSelorAllCp 44.39 +.63 +13.5 StratInc 10.94 +.02 +3.7 TaxFreeBond 11.30 +.01 +3.1 TotalBond 10.45 +.02 +2.5 TtlMktIdxF 75.91 +1.01 +13.0 TtlMktIdxInsPrm 75.89 +1.01 +13.0 TtlMktIdxPrm 75.91 +1.02 +13.0 USBdIdxInsPrm 11.34 +.02 +1.7 USBdIdxPrm 11.34 +.02 +1.7 ValDiscv 28.02 +.29 +11.3 Value 115.98 +1.24 +10.2Fidelity AdvisorLargeCapA m 32.33 +.43 +12.2 LimitedTermBdA m 11.28 ... +0.8 NewInsA m 31.39 +.46 +13.6 NewInsI 32.08 +.47 +13.8 STInvmGrdInv 10.51 +.01 +1.5 STTEAdmrl 15.70 ... +0.7 STTrsAdmrl 10.48 +.01 +0.5 SeledValInv 29.92 +.30 +11.4 SmCpIdxAdmrl 70.42 +.85 +11.7 SmCpIdxIns 70.42 +.86 +11.7 SmCpIdxInsPlus 203.26+2.47+11.7 StarInv 26.75 +.24 +8.6 StrEqInv 34.13 +.45 +13.5 TMCapApAdm 136.07 +1.87 +13.5 TrgtRtr2015Inv 15.25 +.09 +6.2 TrgtRtr2020Inv 31.20 +.21 +7.3 TrgtRtr2025Inv 18.39 +.15 +8.0 TrgtRtr2030Inv 33.44 +.29 +8. 6 TrgtRtr2035Inv 20.57 +.19 +9.2 TrgtRtr2040Inv 35.58 +.37 +9.7 TrgtRtr2045Inv 22.37 +.24 +9.9 TrgtRtr2050Inv 36.00 +.38 +9.9 TrgtRtr2055Inv 39.01 +.42 +9.8 TrgtRtrIncInv 13.44 +.06 +4.3 TtBMIdxAdmrl x 10.52 +.02 +1.7 TtBMIdxIns x 10.52 +.02 +1.7 TtBMIdxInsPlus x 10.52+.02 +1.8 TtInBIdxAdmrl x 21.84 ... NA TtInBIdxIns x 32.77 ... NA TtInBIdxInv x 10.92 ... NA TtInSIdxAdmrl 30.30 +.30 +6.4 TtInSI dxIns 121.16 +1.19 +6.4 TtInSIdxInsPlus 121.18+1.19 +6.4 TtInSIdxInv 18.11 +.17 +6.3 TtlSMIdxAdmrl 66.05 +.88 +13.0 TtlSMIdxIns 66.06 +.88 +13.0 TtlSMIdxInv 66.03 +.88 +12.9 ValIdxAdmrl 40.22 +.45 +12.2 ValIdxIns 40.22 +.46 +12.2 WlngtnAdmrl 70.80 +.56 +9.0 WlngtnInv 41.00 +.33 +8.9 WlslyIncAdmrl 63.29 +.36 +6.0 WlslyIncInv 26.13 +.15 +5.9 WndsrAdmrl 78.59 +.95 +12.0 WndsrIIAdmrl 65.16 +.77 +10.5 W ndsrIIInv 36.72 +.44 +10.4VictorySpecValA m 26.99 +.39 +8.8 SycEsVlI 40.03 +.48 +13.1VirtusVontobelEMOppI 12.10 +.12 +4.0WasatchGlbValInv x 8.71 +.02 +8.2Wells FargoTarget2010Adm 10.88 +.05 +2.2Western AssetCorBdI 12.39 +.02 +2.9 CorPlusBdI 11.58 ... +3.5 CorPlusBdIS 11.58 ... +3.5 WAMngdMuniA 16.04 +.01 +2.5Wintergreen FundInv m 12.91 +.14 +2.5iSharesS&P500IdxK 314.57 +2.91 +12.9 TELngTrm 13.22 +.01 +3.1 TrgtRet2040 13.93 ... +7.2 TrgtRet2050 14.12 ... +7.6 WldGr 31.63 +.34 +9.2Value LinePremGr b 33.64 +.50 +10.6Vanguard500IdxAdmrl 243.81 +3.32 +13.3 500IdxInv 243.81 +3.32 +13.1 BalIdxAdmrl 34.23 +.29 +8.5 BalIdxIns 34.24 +.30 +8.5 CAITTxExAdm 11.58 ... +2.7 CnvrtSecInv 13.40 +.08 +5.6 CptlOppAdmrl 156.27 +2.25 +16.9 CptlOppInv 67.64 +.97 +16.8 DevMIdxAdmrl 14.20 +.14 + 7.1 DevMIdxIns 14.22 +.14 +7.1 DivGrInv x 25.97 -.04 +11.5 EMStkIdxInAdm 38.90 +.44 +4.5 EMStkIdxIns 29.58 +.34 +4.5 EngyAdmrl x 98.23 +1.80 +0.2 EqIncAdmrl 75.57 +.91 +11.7 EqIncInv 36.06 +.44 +11.6 ExplorerAdmrl 92.10 +1.38 +13.0 ExtMktIdxAdmrl 84.64 +1.04 +11.9 ExtMktIdxIns 84.63 +1.03 +11.9 ExtMktIdxInsPls 208.86+2.55 +11.9 FAWexUSIAdmr 33.70 +.33 +6.3 FAWexUSIIns 106.82 +1.02 +6.3 FAWexUSIdxInv 2 1.39 +.20 +6.2 GNMAAdmrl 10.27 +.01 +1.7 GNMAInv 10.27 +.01 +1.6 GlbEqInv 31.43 +.38 +10.9 GrIdxAdmrl 73.02 +1.18 +14.3 GrIdxIns 73.03 +1.18 +14.3 GrandIncAdmrl 76.58 +1.10 +13.5 GrandIncInv 46.91 +.68 +13.3 HCAdmrl x 84.70 -2.00 +14.7 HCInv x 200.85 -4.70 +14.6 HYCorpAdmrl 5.76 ... +4.5 HYTEAdmrl 11.22 +.01 +3.9 HiDivYldIdxInv 32.68 +.39 +11.8 InTrBdIdxAdmrl 11.06 +.02 +1.8 InTrInGdAdm 9.50 +.02 +2.4 InTrTEAdmrl 13.88 +.01 +2.4 InflPrtScAdmrl 25.28 +.04 -0.1 InflPrtScIns 10.30 +.02 0.0 InsIdxIns 240.63 +3.28 +13.3 InsIdxInsPlus 240.64 +3.28 +13.3 InsTrgRt2020Ins 22.40 +.15 NA InsTtlSMIInPls 58.71 +.78 +13.1 IntlGrAdmrl 98.85 +1.33 +11.1 IntlGrInv 31.06 +.42 +11.0 IntlValInv 39.63 +.34 +6.8 LTInGrdAdm x 10.04 +.01 +4.9 LTTEAdmrl 11.41 +.01 +3.4 LfStrCnsrGrInv 19.76 +.10 +5.6 LfStrGrInv 33.4 8 +.32 +9.1 LfStrModGrInv 26.98 +.20 +7.4 LgCpIdxAdmrl 61.18 +.83 +13.2 LgCpIdxInv 48.94 +.67 +13.0 LtdTrmTEAdmrl 10.82 ... +1.0 MCpGrIdxAdm 55.76 +.77 +11.8 MCpGrIdxInv 50.94 +.71 +11.7 MCpVlIdxAdm 56.69 +.74 +12.4 MdCpIdxAdmrl 190.95 +2.56 +12.3 MdCpIdxIns 42.18 +.56 +12.3 MdCpIdxInsPlus 208.04+2.80+12.3 MorganGrAdmrl 93.55 +1.59 +15.3 MorganGrInv 30.17 +.52 +15.2 PrmCpAdmrl 135.78 +2.02 +16.8 PrmCpC orInv 26.85 +.38 +15.4 PrmCpInv 130.96 +1.94 +16.8 RlEstIdxAdmrl 106.97 -.08 +5.8 RlEstIdxInstl 16.56 -.01 +5.8 SCpGrIdxAdm 57.65 +.79 +11.4 SCpValIdxAdm 55.60 +.61 +11.7 SCpValIdxI 31.08 +.34 +11.7 STBdIdxAdmrl 10.28 +.01 +0.9 STInfPrScIdAdmr 24.51 ... 0.0 STInfPrScIdIns 24.53 +.01 +0.1 STInfPrScIdxInv 24.48 +.01 0.0 STInvmGrdAdmrl 10.51 +.01 +1.6 STInvmGrdIns 10.51 +.01 +1.6 NYMnBdI 10.82 +.01 +3.1Oak AssociatesEmergTech 5.19 +.07 +14.3 LiveOakHlthSci 18.50 +.02 +11.5 PinOakEq 66.41 +.80 +14.7 RedOakTechSel 25.88 +.49 +20.5OakmarkEqAndIncInv 31.67 +.28 +8.3 GlbInv 32.28 +.34 +9.7 IntlInv 27.78 +.18 +8.7 Inv 83.59 +1.28 +13.8 SelInv 45.90 +.76 +12.6Old WestburyGlbSmMdCpStrat 16.80+.17 +8.9 LgCpStrats 14.40 +.17 +9.2 StratOpps 7.76 +.07 +5.1OppenheimerDevMktsA m 44.84 +.63 +5.6 DevMktsY 44.22 +.62 +5.9 GlbA m 95.85 +1.16 +11.3 GlbStrIncA m 3.88 ... +2.1 IntlGrY 43.69 +.29 +7.2 MnStrA m 49.39 +.58 +11.7OsterweisStrInc 11.27 +.02 +4.2PIMCOAlAstAllAthIns 8.89 ... +0.9 AlAstInstl 12.12 +.05 +3.5 HYInstl 8.72 +.01 +4.5 IncA m 12.19 ... +5.3 IncC m 12.19 ... +4.5 IncInstl 12.19 ... +5.7 IncP 12.19 ... +5.6 InvGdCpBdIns 10.26 ... +3.7 LowDrInstl 9.80 ... +0.9 RlRetInstl 10.90 +.01 -0.3 ShrtTrmIns 9.85 -.01 +1.6 TtlRetIns 10.08 +.01 +1.8PRIMECAP OdysseyAgrsGr 49.44 +.54 +22.1 Gr 40.25 +.51 +17.6 Stk 31.89 +.43 +14.7ParnassusCorEqInv x 42.40 +.36 +11.7PaxBalIndvInv b 22.48 +.20 +7.1PioneerA m 28.59 +.38 +11.8PrincipalDiversIntlIns 13.64 ... +6.8 SAMgCnsGA m 17.90 ... +8.4PrudentialJsnBlndA m 21.20 +.31 +11.4 JsnUtilityA m 13.50 +.08 +8.3 QMAIn tlEqC m 7.63 +.09 +5.3 QMASmCpValZ 19.57 +.14 +10.4 TtlRetBdZ 14.27 +.04 +3.0PutnamEqIncA m 23.95 +.29 +11.1 GlbUtlsB m 13.12 +.03 +4.6 IntlGrB m 20.73 +.28 +6.4 SmCpValA m 12.99 +.14 +9.9ReynoldsBlueChipGr b 58.56 +1.04 +9.8RoyceSmCpValSvc m 10.07 +.11 +6.8RydexElectronicsInv 136.97 +2.97 +21.4 HCH b 25.29 +.19 +12.4 NASDAQ100Inv 34.94 +.63 +18.5SchwabHC 24.04 +.16 +12.6 SP500Idx 40.87 +.55 +13.2 Schwab1000Idx 62.21 +.85 +12.9 TtlStkMktIdx 46.97 +.63 +12.9State FarmGr 76.43 +.98 +9.7Sterling CapitalStrtonSmCpVlIns 84.29+1.09 +10.7T. Rowe PriceBCGr 101.80 +1.79 +18.3 JPMorganCPBondR6 8.12 +.02 +2.7 CoreBondI 11.36 +.01 +1.7 CoreBondR6 11.38 +.02 +1.9 EqIncI 16.95 +.19 +11.7 InvCnsrvGrA x 12.64 +.04 +4.5 MCapValL 39.59 +.45 +11.0 USLCpCrPlsI 29.44 +.44 +13.1 USRsrchEnhEqR6 27.78+.38+12.5Janus HendersonBalancedC x 32.65 +.32 +7.9 ContrarianT 19.51 +.29 +8.2 EnterpriseT 122.72 +1.64 +15.4 FlexibleBondS b 10.11 +.01 +1.4 GlobalLifeSciT 56.67 +.42 +17.1 GlobalValu eT 14.82 +.11 +6.5 High-YieldT 8.27 +.01 +4.2 MidCapValueL 16.90 +.17 +9.6 MidCapValueT 16.51 +.17 +9.4 OverseasT 33.18 +.39 +2.3 ResearchT 47.03 +.72 +14.1 Short-TermBondT 2.98 ... +0.7 SmallCapValueL 22.91 +.19 +11.2 VentureT 79.13 +1.08 +13.9John HancockBdR6 15.57 +.03 +3.0 DiscpValI 21.45 +.26 +11.5 DiscpValMCI 23.22 +.29 +13.8 MltMgLsBlA b 15.10 +.07 +6.9 MltmgrLsGr1 b 16.07 +.16 +8.5LazardEMEqInstl 20.43 +.30 +3.9 IntlStratEqIns 16.06 +.20 +7.2Litman GregoryMtrsIntlInstl 17.53 +.07 +4.3Loomis SaylesBdInstl 13.68 +.03 +3.4 GrY 15.62 +.25 +16.4Lord AbbettAffiliatedA m 15.35 +.11 +10.9 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.11 +.16 +6.9 MAInvsTrustB m 31.08 +.48 +11.4 ValA m 39.21 +.41 +11.4 ValI 39.42 +.42 +11.7MainStayMacKHYCorpBdA x 5.64-.03 +4.7Mairs & PowerGrInv 116.19 +1.67 +10.4Manning & NapierPrBlndCnsrvTrmS 13.51+.07 +3.3 PrBlndMaxTrmS 20.99 +.27 +8.6Marsico21stCentury b 29.22 +.45 +13.6 FlexCptl b 14.11 +.25 +8.9MatthewsAsianGrIncInv 17.14 +.19 +2.9MeridianGrLegacy d 42.33 +.54 +12.4Metropolitan WestTtlRetBdI 10.46 +.02 +2.0 TtlRetBdM b 10.46 +.02 +1.8 TtlRetBdPlan 9.84 +.01 +2.0Midas FundsMidas m 1.15 +.02 -11.4 MidasMagic m 18.60 +.31 +9.8NeedhamGrRetail b 42.48 +.60 +8.6Neuberger BermanSmCpGrInv 37.71 +.61 +13.5NicholasNicholas 62.10 +.80 +10.5NorthernIntlEqIdx d 12.68 ... +6.3 StkIdx 30.92 ... +12.9NuveenHYMuniBdI 17.10 +.01 +5.8 Fidelity SelectBiotechnology 226.14 +1.33 +16.3 Energy 42.67 +1.01 -0.7 Gold 19.03 +.27 -8.4 HealthCare 235.48 +1.65 +17.6 HealthCareSvcs 88.47 ... +15.8 Leisure 164.39 +.74 +13.8 Materials 85.58 +1.93 +6.9 MedTech&Devcs 46.26 +.70 +19.6 NaturalGas 22.10 +.44 -6.5 NaturalRes 28.18 +.58 -2.0 Pharmaceuticals 19.05 +.08 +9.8 Semicon 116.67 +2.68 +26.8 Swre&ITSvcs 172.62 +3.60 +21.2 Technology 188.71 +3. 84 +21.5 Wireless 9.99 +.09 +10.3First EagleGlbA m 58.38 +.47 +6.8First InvestorsGlbA m 8.45 +.11 +9.7 TtlRetA m 19.63 +.16 +5.9FirsthandTechOpps 10.81 +.19 +22.3Franklin TempletonCATxFrIncA m 7.31 +.01 +3.5 EqIncA m 24.43 +.30 +10.1 FdrTFIncA m 11.76 ... +2.4 FloridaTFIncA m 10.46 ... +1.7 GlbBdA m 11.97 +.01 +1.6 GlbBdAdv 11.92 +.01 +1.8 GlbBdC m 12.00 +.01 +1.2 Gr,IncA m 26.51 +.17 +7.1 GrA m 96.29 +1.41 +14.5 GrOppsA m 38.27 +.65 +13.6 IncA m 2.29 +.02 +5.0 IncAdv 2.27 +.02 +5.2 IncC m 2.31 +.01 +4.4 MutGlbDiscvA m 30.92+.18 +7.0 MutGlbDiscvZ 31.55 +.20 +7.3 MutZ 27.81 +.22 +8.1 RisingDivsA m 59.55 +.89 +10.5 TtlRetA m 9.54 +.02 +1.5 UtlsC m 17.75 +.09 +7.5GERSPUSEq 52.57 +.81 +12.4GabelliAsstAAA m 58.28 +.84 +9.2 EqIncAAA m 22.67 +.27 +8.0 Val25A m 15.24 +.17 +6.3GlenmedeSmCpEqAdv 29.79 +.43 +12.0Goldman SachsShrtDurGovtA m 9.79 ... +0.2HarborCptlApprecInstl 72.44 +1.40 +17.2 IntlInstl 67.13 +.68 +4.7Harding LoevnerIntlEqInstl d 22.67 ... +8.0HeartlandValPlusInv m 32.30 +.31 +5.7HennessyCrnrstnGrInv b 23.29 +.43 +10.4 GasUtilityInv x 27.32 +.06 +6.2HodgesRetail m 48.46 +1.13 +14.6INVESCOComStkA m 26.10 +.37 +11.0 DivIncInv b 23.16 +.14 +9.4 DiversDivA m 19.52 +.14 +9.2 EngyA m 23.48 +.50 -7.1 EngyInv b 23.38 +.50 -7.1 EqandIncA m 10.69 +.09 +8.7 EuropeanGrA m 40.23 +.16 +6.8 GrAllcA m 15.91 +.15 +6.3 QualIncA m 11.67 ... +1.8 SmCpEqA m 15.36 +.20 +8.3 TechInv b 46.36 +.79 +14.5IVAWldwideI d 18.90 +.09 +6.2IvyAsstStratB m 22.54 +.27 +2.4 Bal 24.22 +.20 +8.4 CorpInc 9.33 +.03 +2.8 CptlAprc 28.40 +.19 +11.0 DivGr 42.94 +.50 +12.4 EMStk d 46.26 +.76 +7.6 EqIdx500 d 70.85 +.96 +13.0 EqInc 32.47 +.39 +9.7 FinclSvcs 28.52 +.20 +13.8 GNMA 9.01 +.01 +1.1 GlbTech 17.60 +.33 +27.0 GrStk 65.05 +1.01 +17.0 HY d 6.59 +.01 +4.7 HlthSci 71.30 +.54 +17.9 InsLgCpGr 38.74 +.58 +18.9 InsMdCpEqGr 56.70 +.69 +16.0 IntlDiscv d 73.09 +.75 +13.0 Intl EqIdx d 14.34 +.13 +6.6 IntlStk d 18.72 +.21 +7.6 IntlValEq d 14.94 +.09 +5.4 MdCpGr 90.55 +1.04 +15.3 MdCpVal 30.20 +.30 +11.6 MediaTeleCms 100.07+1.40 +17.8 NJTFBd 11.86 +.01 +2.9 NewAmericaGr 50.15 +.78 +16.6 NewAsia d 19.75 +.29 +7.8 NewHorizons 55.85 +.87 +17.0 NewInc 9.29 +.02 +1.7 OverseasStk d 11.28 +.09 +7.4 RlEstt d 26.47 -.04 +6.4 Rtr2015 14.94 +.09 +6.8 Rtr2020 22.52 +.17 +7.8 Rtr20 25 17.60 +.15 +8.6 Rtr2030 25.96 +.24 +9.3 Rtr2035 19.02 +.19 +9.9 Rtr2040 27.34 +.29 +10.3 Rtr2045 18.55 +.19 +10.4 Rtr2050 15.59 +.17 +10.4 RtrBal 15.31 +.08 +4.9 SciandTech 47.93 +.74 +21.8 SmCpStk 48.59 +.63 +12.0 SmCpVal d 48.27 +.47 +10.4 SpectrumGr 24.58 +.30 +11.4 SpectrumInc 12.55 ... +3.4 SummitMnIncInv 11.75 +.01 +3.2 SummitMnIntrInv 11.68 ... +2.2 TFShrtInterm 5.52 ... +0.8 TxEfficientEq d 30.04 +.48 +14.8 Val 36.53 +.43 +11.8TCWTtlRetBdI 9.74 -.01 +2.2TIAA-CREFBdIdxIns 10.58 +.01 +1.6 EqIdxIns 19.52 +.26 +13.0 IntlEqIdxIns 20.02 +.17 +6.7 LgCpValIns 18.54 +.26 +10.1Third AvenueValIns d 49.73 +.50 +6.9ThompsonBd 11.42 ... +3.0 LgCp 64.75 +.68 +11.3ThornburgInvmIncBldrA m 21.21 +.09 +5.5ThriventIncA m 8.98 +.02 +2.8TocquevilleGold m 34.30 +.38 -8.2TouchstoneLargeCpFocA m 42.28 +.59 +12.4TransamericaAsAlGrC m 14.65 +.18 +8.9 AsAlModC m 11.98 +.09 +5.1Tweedy, BrowneGlbVal d 27.89 +.04 +5.7U.S. Global InvestorGlbRes b 5.83 ... -8.5 GoldPrcMtls b 7.15 ... -6.1USAACrnrstnMod 14.79 +.10 +4.6 GrInc 24.74 +.32 +12.8 GvtSec 9.58 ... +1.0 HiInc d 8.02 +.01 +4.4 PrcMtlsMnral 12.53 +.12 -9.5 SciTech 27.57 +.43 +19.8 CGMFoc 51.58 +.80 +9.1CausewayIntlValInstl d 16.66 +.11 +6.5ClearBridgeLgCpGrI 45.76 +.69 +16.1ClipperClipper 118.37 +1.83 +12.8ColumbiaLgCpValA m 14.07 +.18 +10.7DFAEMktCorEqI 23.61 +.31 +5.3 EMktSCInstl 24.21 +.30 +6.6 EmMktsInstl 31.03 +.38 +5.0 EmMktsValInstl 31.92 +.33 +4.3 FvYrGlbFIIns 10.83 +.01 +1.4 GlbEqInstl 23.02 +.28 +10.6 GlbRlEsttSec 10.44 +.03 +5.4 IntlCorEqIns 14.40 +.15 +8. 2 IntlRlEsttScIns 5.16 +.04 +4.0 IntlSmCoInstl 21.19 +.20 +10.3 IntlSmCpValIns 22.45 +.19 +10.4 IntlValInstl 20.18 +.23 +7.3 OneYearFIInstl 10.25 ... +0.5 RlEsttSecInstl 32.63 -.03 +6.3 ShTrmExQtyI 10.71 +.01 +1.3 TAUSCorEq2Instl 17.93+.25 +12.4 USCorEq1Instl 22.60 +.30 +13.0 USCorEqIIInstl 21.30 +.29 +12.3 USLgCo 20.49 +.28 +13.2 USLgCpValInstl 38.03 +.57 +12.6 USMicroCpInstl 21.86 +.21 +12.2 USSmCpInstl 35.33 +.39 +11.6 USSmCpValInstl 37.03 +.38 +9.9 USTrgtedValIns 24.31 +.29 +10.6DavisNYVentureA m 33.51 +.53 +12.3Delaware InvStrategicIncA m 8.15 +.01 +1.9 ValInstl 21.18 +.28 +11.7DeutscheCorEqA m 27.08 +.38 +13.3 CorEqS 27.35 +.38 +13.6 GNMAS 13.44 +.02 +0.8Dodge & CoxBal 103.70 +.83 +10.0 GlbStk 13.49 +.12 +11.0 Inc 13.51 +.02 +2.8 IntlStk 45.33 +.31 +7.3 Stk 197.11 +2.46 +13.3DoubleLineCorFII 10.81 -.01 +2.7 TtlRetBdI 10.48 -.03 +2.6 TtlRetBdN b 10.48 -.02 +2.4DreyfusMidCpIdxInvs 36.86 +.49 +11.5 MnBd 11.54 +.01 +2.7 NYTxExBd 14.56 +.01 +2.2 OppcSmCpInv 36.07 +.27 +12.7 ShrtTrmIncD 10.20 ... +0.6Eaton VanceAtlntCptSMIDCI 33.98 +.46 +14.2 DivBldrA m 14.20 +.16 +11.0 FltngRtInstl 9.05 ... +3.7EdgewoodGrInstl 31.49 +.52 +18.7FMICommonStk 26.51 +.25 +10.1 LgCp 21.25 +.25 +11.5FPACptl 33.42 +.42 +0.8 Crescent d 34.35 +.20 +7.4FederatedHiIncBdA f 7.39 ... +4.3 InsHYBdIns d 9.74 +.01 +5.0 IntlSmMidCoA m 40.17+.42 +8.0 KaufmannA m 6.10 +.09 +15.8 StratValDivIns 5.70 +.02 +8.9 TtlRetBdInstl 10.66 +.02 +2.4 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.55 +.25 +1.4 s s s +11.4 +10.6 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 172.55+3.05 +1.8 s s s +11.5 +6.9 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.05 +.60 +1.9 t t t -10.3 +22.9 14 0.32 Bank of America BAC 22.07 8 33.05 29.99 +.60 +2.0 s t s +1.6 +27.0 19 0.48 Capital One Fncl COF 76.05 7 106.50 95.82+1.55 +1.6 s t t -3.8 +13.9 28 1.60 Carnival Corp CCL 57.39 6 72.70 65.58 +.94 +1.5 s t t -1.2 +12.0 16 1.80 Chicos FAS CHS 6.96 3 14.43 9.04 +.03 +0.3 s t s +2.5 -33.5 13 0.33 Cracker Barrel CBRL 141.75 5 179.12 159.20+1.63 +1.0 s s s +0.2 +5.9 19 4.80 Disney DIS 96.20 3 116.10 100.44+1.90 +1.9 s t t -6.6 -11.4 14 1.68f Eaton Corp plc ETN 69.82 6 89.85 79.91 +.86 +1.1 s s s +1.1 +11.2 18 2.64f Fortune Brds Hm&Sec FBHS 57.75 1 73.62 58.89 +.59 +1.0 s t t -14.0 -2.7 20 0.80f Harris Corp HRS 106.18 0 164.58 161.28+1.50 +0.9 s s s +13.9 +45.1 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.56 +.07 +0.2 s s t -1.3 +2.6 q 2.13a KC Southern KSU 84.92 9 114.85 109.85+2.26 +2.1 s s s +4.4 +26.8 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.94 +.18 +0.3 s s t -6.8 +17.0 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.25 +.06 +0.7 r s s +3.6 -2.4 dd ... NextEra Ener gy NEE 127.09 0 164.41 163.33+1.06 +0.7 s s s +4.6 +26.7 24 4.44f Office Depot ODP 2.02 1 6.26 2.15 +.02 +0.9 s t t -39.3 -50.8 5 0.10 PGT Inc PGTI 10.05 0 19.60 18.65 +.35 +1.9 s s s +10.7 +74.3 24 ... Pembina Pipeline PBA 30.17 2 36.99 31.23 +.64 +2.1 s t t -13.7 +0.5 23 1.50 Raymond James Fncl RJF 71.35 7 99.26 89.41+1.90 +2.2 s t s +0.4 +18.1 19 0.88f Reliance Steel Alu RS 68.46 7 95.97 85.74+2.61 +3.1 s t t -0.1 +6.8 19 2.00f Ryder R 62.52 4 90.26 72.79+1.62 +2.3 s t t -13.5 -2.6 17 2.08f St Joe Co JOE 16.45 7 20.00 18.85 -.45 -2.3 t s s +4.4 +13.5 57 ... Sally Beauty Hld SBH 14.05 4 21.36 16.45 +.10 +0.6 s t t -12.3 -18.1 10 ... Simon Property Gp SPG 147.28 3 176.17 154.35 -1.56 -1.0 s t t -10.1 -2.9 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.52 +.19 +14.3 s s s +31.0 -50.9 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.04+1.48 +2.2 s t s +5.3 +23.5 17 1.60 Superior Uniform SGC 16.96 8 28.85 26.27 -.06 -0.2 s s t -1.6 +53.1 23 0.38 Tech Data TECD 79.23 2 111.10 85.13+1.78 +2.1 s t t -13.1 -8.4 22 ... Wendys Co WEN 13.16 0 17.66 17.55 +.13 +0.7 s s s +6.9 +31.6 19 0.34f World Fuel Svcs INT 20.64 3 40.16 24.55+1.04 +4.4 s s t -12.8 -34.1 11 0.24RICHFIELD, Ohio „ President Donald Trump on Thursday threatened to hold upŽ the trade agreement his administration “nalized with South Korea this week in an effort to gain more leverage in potential talks with North Korea. Speaking on infrastructure in Ohio, Trump highlighted the recently completed renegotiation of the Korea-U.S. free trade agreement, but he warned, I may hold it up until after a deal is made with North Korea.Ž The announcement comes as the two Koreas have announced plans to hold bilateral meetings next month in advance of a possible meeting between Trump and North Koreas Kim Jong Un by the end of May. Trump noted the rhetoric has calmed downŽ with North Korea, but added he may hold up the “rst trade agreement concluded by his administration, because its a very strong card and I want to make sure everyone is treated fairly.Ž Trump didnt explain why the trade deal and North Korea talks couldnt proceed simultaneously. But the U.S. is counting on close U.S.-South Korea alignment to present a united front as both countries press the North to denuclearize. The complex and politically charged issue of the renegotiated trade deal could prove distracting just as the U.S. is pursuing high-stakes diplomacy with Pyongyang. The presidents visit to Rich“eld, Ohio, was meant to be a push for upgrades to the nations aging roads and bridges in his “rst public appearance since an adult-“lm actress claimed on national TV that they had sex months after Trumps wife gave birth to his “fth child. Instead, Trump turned what was billed as a major speechŽ on infrastructure into 53-minute campaign-style rally, with talk of defeating the Islamic State and caring for veterans „ not to mention a plug for the television reboot of Roseanne.Ž He called for a plan deploying $200 billion in federal money to spur at least $1.5 trillion in spending over a decade to repair or replace highways, bridges, ports, airports and other infrastructure. We will transform our roads and bridges from a source of endless frustration into a source of incredible pride,Ž he said. But in a concession to political realities in Washington, where lawmakers are increasingly focused on their re-elections this fall in what is set to be a dif“cult campaign cycle for Republicans, Trump said, Youre probably going to have to wait until after the election.Ž Trump is claiming Democrats dont want to work with him on infrastructure because they dont want to give him any additional winsŽ since his tax bill passed in December. Trump unveiled the sweeping infrastructure proposal in February and cast it as one that could garner bipartisan support. But the plan relies heavily on state and local governments for the bulk of the spending, raising concerns among members of Congress about the possibility of higher commuter tolls and the sale of assets to raise the money. There is little expectation that Congress will take up a sweeping infrastructure proposal along the lines of what Trump envisions „ or that Republicans in control of the House and Senate will write their own legislation „ as lawmakers begin to shift their focus to the challenge of getting re-elected in November. Instead, Congress plans to package a series of related measures, including beefed-up spending in the big budget bill Trump signed into law last week. That bill, which funds the government through Sept. 30, included more money for transportation projects, rural broadband and other investments. House Speaker Paul Ryan, R-Wis., promoted it in a tweet as long-overdue updates to our countrys infrastructure.Ž Trumps speech in northern Ohio was his “rst appearance in public since Friday, when he spoke at the White House and criticized a massive government funding bill he had signed into law. Trump also discussed “ndings in a new report from the White House Council of Economic Advisers saying the infrastructure proposal would contribute modestly to economic growth over the 10-year period and help put hundreds of thousands of unemployed laborers back to work. Trump was returning to his Florida home after the speech.Trump may freeze SKorea trade dealBy DARLENE SUPERVILLEASSOCIATED PRESS NEW ORLEANS „ Nine years after a judge began supervising a multitude of federal lawsuits that claim homes were damaged by Chinese drywall, he says its time to return thousands of them for trial in the courts where they were “led. The panel that put Judge Eldon Fallon in charge in 2009 said the “rst 1,700 would return to Floridas federal courts if no objections are “led by Thursday. At least three objections were “led Thursday by attorneys for about 750 clients. The “lings did not give reasons for the objections. Those opposing the transfer must “le briefs of their arguments by April 12, and responses are due May 3, according to the U.S. Judicial Panel on Multidistrict Litigations electronic docket. Fallon ruled in 2010 that Chinese-made drywall released sulfur fumes into homes, sickening occupants, corroding metals in wiring, plumbing, appliances and electronics, and stinking up the houses. In 2013, he approved settlements involving up to 10,000 homes and other buildings with drywall from German-owned Knauf Plasterboard Tianjin Co. Remaining cases involve a second company, Taishan Gypsum Co. Ltd., which didnt show up in court until Fallon found it in contempt and forbade any of its subsidiaries or af“liates to do business in this country until it participated in court proceedings. Fallon told the panel he wants to transfer all remaining Chinese drywall cases that were sent to him. Such requests are unusual: supervising judges resolve the great majority of cases, mostly through settlements, according to a 2014 Louisiana Law Review article by Edward F. Sherman of Tulane University. The gold standard, I think, is to get everybody to a point where you can get global peace for everybody,Ž said Louisiana State University law Professor Margaret Thomas. But when that doesnt happen the cases go to trial, and those trials must be held in the states where the suits were “led. About 5,000 cases remain from eight states: Florida, Virginia, Louisiana, Alabama, Mississippi, Georgia, North Carolina and California, attorney Arnold Levin, spokesman for the Plaintiffs Steering Committee in this case, said Thursday. Fallon said in a March 12 order and request that hes dealt with all pretrial motions raising common questions, held bellwether trialsŽ to lead the way, and has approved a formula for calculating property damages. He wrote that his court has worked diligently for the past nine years,Ž producing abundant evidence and judicial opinions to enable the original courts and the parties in the lawsuits to steer any unresolved cases to a fair and just conclusion.Ž His order and request was accompanied by a 118-page list identifying 1,734 cases comprising one Florida class action. There could be more than 1,000 additional cases in a separate group that includes Florida defendants, Levin said. Plaintiffs whose cases would be transferred back include Jason and Heather Ancer of Land O Lakes, Florida. Jason Ancer said an inspector who claimed to be a Chinese drywall expert told them their house was “ne, but their air conditioner began failing within months after they moved in. Their drywall turned out to have been made by Taishan. Five months after moving in, Heather Ancer became pregnant. The couple left the house, stopped making payments on it and eventually declared bankruptcy. We dont know what to think,Ž said Jason Ancer. All I know is it seems that de“nitely we will not have any kind of recourse.Ž In Facebook groups of people affected by Taishans drywall, he said people are asking how are individual trials going to do any good if the combined cases cant go forward. That isnt so, Levin said. We as plaintiffs support what Judge Fallon has done,Ž he said. Its nine years, and the Chinese have tried every tactic to see to it that the people we represent either die or otherwise have their properties disposed of ... just trying to frustrate the process.Ž Levin said the steering committees attorneys are ready to work with lawyers representing the remaining defendants. Ultimately, the only thing that leads a recalcitrant defendant to settle is a big verdict,Ž he said.Judge: Return Chinese drywall lawsuitsBy JANET McCONNAUGHEYASSOCIATED PRESS

PAGE 33

The Sun /Friday, March 30, 2018 www.yoursun.com Page 5 -14.2 DR Horton 43.84 +.56 -4.6 DTE 104.40 +.40 +5.9 DXC Tch n100.53 -.07 -11.2 Darden 85.25 +.87 -25.4 DeanFoods 8.62 -.01 -.8 Deere 155.32 +3.84 -2.1 DeltaAir 54.81 +.88 +24.0 DenburyR 2.74 +.08 -23.6 Dentsply 50.31 +.36 -71.3 Dermira 7.99 +.05 -26.5 DeutschBk 13.98 +.22 -23.2 DevonE 31.79 +.59 -7.3 Diageo 135.42 +.31 -21.1 DiamOffsh 14.66 +.42 -7.5 DiamRk 10.44 -.18 -10.1 DianaShip 3.66 +.14 5.8 Diebold 15.40 +1.05 +7.9 DigiIntl 10.30 -.25 -7.5 DigitalRlt 105.38 +.34 +33.8 Dillards 80.34 +.76 -23.0 DxGBull rs 24.40 +.93 -23.6 DrGMBll rs 13.56 +.49 -1.7 DirSPBear s29.46 -1.31 +8.6 DirDGlBr rs 25.75 -1.14 -3.4 DxSCBear rs11.85 -.37 -4.2 DrxSCBull s67.34 +1.94 -6.9 DrxSPBull s41.29 +1.65 -21.3 DirxEnBull 27.50 +1.64 -6.5 Discover 71.93 +1.65 -4.2 DiscCmA 21.43 +.26 -7.8 DiscCmC 19.52 +.25 -6.6 Disney 100.44 +1.90 +.6 DollarGen 93.55 +.61 -11.6 DollarTree 94.90 +.99 -16.8 DomEngy 67.43 -.36 +23.6 Dominos 233.56 -.31 -14.1 Domtar g 42.54 +.62 -8.0 Donaldson 45.05 +1.34 -10.5 DowDuPnt 63.71 +1.30 -10.8 DryStrt 7.71 +.06 +9.7 Dropbox n 31.25 +.27 -3.1 DufPUC 8.58 +.03 -7.9 DukeEngy 77.47 +.05 -2.7 DukeRlty 26.48 +.21 +14.1 Dynegy 13.52 -.20 +11.8 E-Trade 55.41 +1.81 +6.6 eBay s 40.24 +.13 -2.4 EOG Rescs105.27+1.45 -16.5 EQT Corp 47.51 +.92 -63.1 EV Engy .19 +.03 +1.1 Eaton 79.91 +.86 +3.5 EV EEq2 15.76 +.21 -2.8 EVTxMGlo 9.12 +.16 +2.2 Ecolab 137.07 +1.76 -87.4 EdgeTher n 1.18 -.13 +.7 EdisonInt 63.66 +.59 +23.8 EdwLfSci s139.52 +2.75 -41.3 EldorGld g .84 +.03 +15.4 ElectArts 121.24 +1.91 -8.4 EliLilly 77.37 +.36 +2.8 EllieMae 91.94 +1.44 +.2 ElmiraSB 20.50 ... -14. 5 EmergeES 6.15 +.16 -2.0 EmersonEl 68.30 +1.00 -30.2 EnbrdgEPt 9.64 +.28 -19.5 Enbridge 31.47 +1.11 -17.5 EnCana g 11.00 +.48 -23.4 Endo Intl 5.94 +.10 +24.2 Energizer n59.58 +6.55 -17.7 EgyTrEq s 14.21 -.04 -9.5 EngyTrfPt 16.22 +.13 +15.0 Enerpls g 11.26 +.23 -16.8 EnLinkLLC 14.65 +.50 -5.1 Ennis Inc 19.70 -.20 -25.7 ENSCO 4.39 -.04 -3.2 Entergy 78.78 -.22 -7.7 EntProdPt 24.48 +.42 -3.4 EqtyRsd 61.62 +.07 -4.2 Ericsson 6.40 +.04 +37.2 Etsy n 28.06 +.15 -6.7 EversrceE 58.92 +.45 -27.1 EvineLive 1.02 +.02 -23.2 ExactSci h 40.33 +.51 -27.1 Exelixis 22.15 -.21 -1.0 Exelon 39.01 +.47 -7.8 Expedia 110.41 +4.09 -7.4 ExpScripts 69.08 -.65 -10.8 ExxonMbl 74.61 +1.80 -19.1 FMC Corp 76.57 +3.46 -2.7 FNBCp PA 13.45 +.13 -9.4 Facebook 159.79 +6.76 -.2 Fastenal 54.59 +1.41 -3.8 FedExCp 240.11 +5.31 -12.6 FedRlty 116.11 -.55 -4.8 FedNatHld 15.77 -.12 +15.0 Ferrari n 120.52 +.90 -27.1 Ferrellgs 3.12 +.12 +15.0 FiatChrys 20.52 +.58 +2.0 FidlNatFn 40.02 +.21 -15.2 FidusInvst 12.88 +.01 +4.6 FifthThird 31.75 +.19 -22.3 Finisar 15.81 +.73 -6.8 FinLine 13.54 -.35 +19.2 FireEye 16.93 +.10 -4.2 FstData n 16.00 +.17 +11.4 FFnclOH 29.35 +.80 -9.3 FMajSilv g 6.11 +.09 +5.1 FstSolar 70.98 +1.66 +11.1 FirstEngy 34.01 -.38 -10.7 Fitbit n 5.10 +.19 -8.3 FlrtyTotR 19.81 +.34 -9.2 Flex Ltd 16.33 +.02 +13.2 FlowrsFds 21.86 +.46 +10.8 Fluor 57.22 +1.37 -2.9 FootLockr 45.54 +.76 -11.3 FordM 11.08 +.22 -14.0 FBHmSec 58.89 +.59 +63.4 Fossil Grp 12.70 +.26 -20.0 FrankRes 34.68 +.57 -7.3 FrptMcM 17.57 +.82 G-H-I -12.5 GGP Inc 20.46 -.09 -14.7 GW Pharm112.67 +2.25 -5.6 GabDvInc 22.10 +.25 +.8 GabMultT 9.27 +.19 -12.3 GabUtil 6.23 +.17 -29.7 GameStop 12.62 -1.53 -9.5 Gam&Lsr n 33.47 -.20 -7.8 Gap 31.20 +.30 -1.1 Garmin 58.93 +.72 -2.7 GAInv 33.47 +.54 +8.6 GenDynam220.90 +3.62 -22.9 GenElec 13.48 -.20 -24.0 GenMills 45.06 +.71 -11.3 GenMotors 36.34 +.87 -11.8 GenesisEn 19.71 +.60 +9.9 Gentex 23.02 + .42 -5.4 GenuPrt 89.84 +1.16 +25.3 Gerdau 4.66 +.21 +136.1 GeronCp 4.25 +.02 +5.2 GileadSci 75.39 +.61 +10.1 GlaxoSKln 39.07 -.31 -47.5 Globalstar .69 -.01 +21.2 GlobusMed 49.82 +.56 +22.2 GoDaddy n 61.42 +2.49 -6.5 GoldFLtd 4.02 -.04 +8.2 Goldcrp g 13.82 +.31 -1.1 GoldmanS251.86 +2.49 -17.7 Goodyear 26.58 +.22 -36.7 GoPro 4.79 -.05 -26.3 GovPrpIT 13.66 -.05 -12.7 vjGrace 61.23 +.14 -.6 GraphPkg 15 .35 +.12 -1.4 GtPlainEn 31.79 +.46 -13.8 Greif A 52.25 +1.50 +2.3 Griffin 37.53 +.07 -14.9 Groupon 4.34 +.03 -11.3 GuangRy 29.62 +.01 -24.4 GulfportE 9.65 +.47 -5.3 H&E Eqp 38.49 +.68 +10.4 HCA Hldg 97.00 -.15 -10.9 HCP Inc 23.23 -.16 +4.3 HP Inc 21.92 +.23 -2.7 HRG Grp 16.49 +2.13 -7.7 HSBC 47.67 -.06 -24.3 HainCels lf 32.07 +.22 -35.7 HalconRs n 4.87 +.03 -3.9 Hallibrtn 46.94 +.89 -11.9 Hane sbds s18.42 +.04 +9.1 HanoverIns117.89 -.09 -15.7 HarleyD 42.88 +.20 -9.5 Harmonic 3.80 -.10 +27.8 HarmonyG 2.39 -.01 +10.7 Harsco 20.65 +.40 -8.5 HartfdFn 51.52 -.21 -4.9 HawaiiEl 34.38 +.03 -17.5 HlthCSvc 43.48 +.08 -7.6 HeclaM 3.67 +.07 -55.2 HeliMAn h 2.83 -.12 +52.5 HernTher h 27.60 +.10 -12.8 Hershey 98.96 +.71 -10.2 HertzGl 19.85 +.16 +6.6 Hess 50.62 +1.89 +22.1 HP Ent n 17.54 -.12 -7.4 Hi lltopH 23.46 +.03 -1.4 Hilton 78.76 +.45 -40.9 HimaxTch 6.16 +.04 -4.6 HollyFront 48.86 +1.30 -12.6 Hologic 37.36 -.03 -6.0 HomeDp 178.24 +3.48 +1.9 Honda 34.73 +.31 -5.8 HonwllIntl 144.51 +1.25 -5.7 Hormel s 34.32 +.66 -15.1 HospPT 25.34 +.05 -6.1 HostHotls 18.64 +.07 +7.4 HuanPwr 26.85 +.24 -10.0 Hubbell 121.78 +1.91 +8.4 Humana 268.83 +1.28 +3.7 HuntBncsh 15.10 +.08 +9.4 HuntgtnIng257.76 +4.58 -11.0 IAMGld g 5.19 +.03 -9.0 ICICI Bk 8.85 +.14 +22.4 IdexxLab s191.39 +2.60 -8.3 ING 16.93 +.01 ... IQIYI n 15.55 ... +1.8 iShGold 12.73 ... -5.0 iSAstla 22.02 +.18 +11.0 iShBrazil 44.88 +1.34 -7.0 iShCanada 27.56 +.48 -.1 iShEMU 43.35 +.41 -3.0 iShGerm 32.04 +.48 -.4 iSh HK 25.31 +.28 +.7 iSh SKor 75.45 +1.61 +4.5 iShMexico 51.52 +1.29 -3.6 iShSilver 15.41 +.05 -3.5 iShSelDiv 95.12 +.98 +2.3 iShChinaLC47.24 +.59 -1.3 iSCorSP500265.37+3.75 -1.9 iShUSAgBd107.25 +.31 +2.5 iShEMkts 48.28 +.99 -3.4 iShiBoxIG 117.39 +.53 -.5 iSh ACWI 71.70 +.95 -2.8 iShEMBd 112.82 +.60 -3.9 iSh20 yrT 121.90 +.59 -2.3 iSh7-10yTB103.19 +.21 -.3 iSh1-3yTB 83.56 +.03 -.9 iS Eafe 69.68 +.63 -1.9 iShiBxHYB 85.64 +.29 ... iShNsdBio s106.74 +.76 -5.4 iShIndia bt 34.13 +.47 +1.0 iSR1KGr 136.09 +2.10 -1.2 iSRus1K 146.86 +2.07 -.4 iShR2K 151.83 +1.52 -6.3 iShCorHiDv 84.48 +.67 +3.1 iShChina 68.57 +1.21 -1.3 iShUSPfd 37.56 +.07 -1.6 iSUSAMinV51.93 +.51 -6.8 iShREst 75.47 +.02 +.3 iShCrSPS s77.01 +.72 -.3 iShCorEafe 65.88 +.72 -3.4 Idacorp 88.27 +.66 -6.1 ITW 156.66 +2.80 +64.1 ImunoGn 10.52 -.22 +2.5 IndBkMI 22.90 -.25 +10.0 Infosys 17.85 +.16 -4.1 IngerRd 85.51 +1.56 -7.8 Ingredion 128.92 +2.37 +12.8 Int el 52.08 +2.48 +5.3 InterceptP 61.52 +1.37 +2.8 IntcntlExc s 72.52 +1.07 ... IBM 153.43 +.91 +.8 IntlGmeT n 26.73 +.25 -7.8 IntPap 53.43 +1.05 +14.2 Interpublic 23.03 +.18 -27.9 Intersectns 1.63 -.11 +13.1 IntSurg s 412.83+10.44 -1.7 InvestBncp 13.64 +.07 -12.4 IonisPhm 44.08 -1.85 +1.3 iShJapan rs60.68 +.76 +5.9 iSTaiwn rs 38.34 +.62 +2.6 iShCorEM 58.40 +1.21 +20.1 ItauUnibH 15.60 +.38 J-K-L -2.2 JD.com 40.49 +.48 +2.8 JPMorgCh109.97 +1.97 -12.6 JPMAlerian 24.00 +.36 -10.3 JacobsEng 59.15 +2.28 -10.5 JaggedPk n14.13 +1.40 +39.3 JaguarHlth .20 +.01 -10.6 JkksPac 2.10 +.10 -9.0 JetBlue 20.32 +.15 -8.3 JohnJn 128.15 +.70 -7.5 JohnContl n35.24 +.95 -14.6 JnprNtwk 24.33 +.28 -3.6 KKR 20.30 +.10 +3.7 KLA Tnc 109.01 +2.44 +4.4 KC Southn109.85 +2.26 -4.4 Kellogg 65.01 +1.11 -12.0 KeryxBio 4.09 +.06 -3.1 Keycorp 19.55 +.28 +25.9 Keysight 52.39 +1.16 -8.7 KimbClk 110.13 +.67 -20.7 Kimco 14.40 -.13 -16.7 KindMorg 15.06 +.25 -8.6 Kinross g 3.95 +.07 +20.8 Kohls 65.51 +.95 -19.9 KraftHnz n 62.29 +.92 -2.8 KratosDef 10.29 -.09 -12.8 Kroger s 23.94 +.32 +2.8 Kulicke 25.01 +.72 -36.5 L Brands 38.21 +.54 +5.1 L-3 Tch 208.00 +5.36 -12.7 LTC Prp 38.00 -.05 +10.6 LadderCap 15.08 +. 10 +10.4 LamResrch203.16 +6.95 +3.1 LambWst n 58.22 +1.83 +5.3 Landstar 109.65 +2.45 -17.9 LaredoPet 8.71 +.06 +3.5 LVSands 71.90 +1.12 +3.3 LaSalleH 29.01 +.88 -7.1 LeggPlat 44.36 +.46 -15.3 LendingClb 3.50 -.01 -6.8 LennarA 58.94 +.18 -2.7 LbtyASE 6.13 +.04 -10.1 LibtyGlobC 30.43 -.38 +3.1 LibQVC A 25.17 +.14 -9.7 LibMCFor 30.85 -.02 -7.6 LibtProp 39.73 +.39 -1.8 LincElec 89.95 +1.16 -.8 LloydBkg 3.72 ... +5.3 LockhdM 337.93 +2.60 -69.3 LongFin n 17.26 -16.45 -5.6 Lowes 87.75 +1.87 +13.4 lululemn gs 89.12 +3.16 M-N-0 +7.8 M&T Bk 184.36 +3.77 +26.5 MBIA 9.26 +.01 -12.4 MDC 27.92 +.13 +4.8 MDU Res 28.16 +.27 -7.9 MGIC Inv 13.00 +.13 +4.9 MGM Rsts 35.02 +.92 -6.0 MVC Cap 9.93 -.03 -42.5 Macquarie 36.93 -.32 +18.1 Macys 29.74 +.67 -.6 Magna g s 56.35 +1.94 -10.9 Manulife g 18.58 +.27 -4.7 MarathnO 16.13 +.81 +10.8 MarathPt s 73.11 +1.29 +.2 MAR 135.98 +2.08 -3.6 MartinMid 13.50 +.15 -2.2 MarvellTch 21.00 +.48 -8.0 Masco 40.44 +.61 +15.7 MasterCrd 175.16 +4.81 -14.5 Mattel 13.15 +.05 +15.2 MaximIntg 60.22 +1.27 +4.4 McCorm 106.39 +.44 -7.4 McDrmInt 6.09 +.13 -9.1 McDnlds 156.38 -2.03 -9.7 McKesson140.87 +.21 -5.7 MedProp 13.00 +.06 -23.8 MedleyCap 3.98 -.05 -.7 Medtrnic 80.22 +1.76 -.2 MelcoResE 28.98 +.84 -3.2 Merck 54.47 -.62 -14.2 MercGn 45.87 +.62 -18.5 Meredith 53.80 +.45 -12.4 Meritor 20.56 -.05 -9. 2 MetLife 45.89 -.01 -18.5 Michaels 19.71 -.28 +4.0 Microchp 91.36 +.20 +26.8 MicronT 52.14 +.65 +6.7 Microsoft 91.27 +1.88 -30.7 Microvisn 1.13 +.03 -8.3 Middleby 123.79 +.33 -8.0 MdsxWatr 36.70 +.17 -8.5 MHowHiInc 11.41 +.12 -8.7 MitsuUFJ 6.64 +.02 -8.2 MolsCoorB 75.33 -.08 +52.7 Momo 37.38 +1.77 -2.5 Mondelez 41.73 +1.14 -.1 Monsanto 116.69 -.06 -5.1 Moog A 82.41 +1.63 +2.9 MorgStan 53.96 +1. 05 -5.4 Mosaic 24.28 +.71 +16.6 MotrlaSolu105.30 +1.34 -16.8 MurphO 25.84 +.47 -2.7 Mylan NV 41.17 +.67 -7.3 NCR Corp 31.52 +.63 +7.2 NRG Egy 30.53 +.26 -10.1 NRG Yld C 17.00 -.20 +7.6 NTT DOCO25.57 +.22 -.1 NXP Semi 117.00 +.74 +2.3 Nabors 6.99 +.14 -6.3 NatFuGas 51.45 +.21 -4.0 NatGrid 56.43 -.26 -10.7 NtHlthInv 67.29 -.46 +2.2 NOilVarco 36.81 +.88 -5.7 NatPresto 93.75 -1.35 -1.5 Navient 13.12 -.07 +77.9 NektarTh 106.26 +1.25 +8.6 Neogen s 66.99 +.35 -89.8 Neovasc g .06 -.06 +11.5 NetApp 61.69 +2.22 +53.9 Netflix s 295.35 +9.58 -21.6 NwGold g 2.58 +.06 -.2 NJ Rscs s 40.10 +.30 +2.1 NewMedia 17.14 -.16 -6.8 NewOriEd 87.65 +1.40 -8.0 NewResid 16.45 +.30 +.1 NY CmtyB 13.03 +.08 -3.9 NYMtgTr 5.93 +.05 +30.3 NY Times 24.10 +.65 -17.5 NewellRub 25.48 +.20 -22.5 NewfldExp 24.42 +1.01 +4.1 N ewmtM 39.07 +.68 +4.6 NextEraEn163.33 +1.06 -6.9 NiSource s 23.91 +.19 -12.7 Nielsen plc 31.79 -.48 +6.2 NikeB s 66.44 +1.00 -17.9 NobleCorp 3.71 +.11 +4.0 NobleEngy 30.30 +.94 +17.4 NokiaCp 5.47 +.04 -21.1 NordicAm 1.94 +.06 -6.3 NorflkSo 135.78 +1.81 +13.8 NorthropG 349.12 +4.41 -1.0 NwstBcsh 16.56 +.02 -3.4 NwstNG 57.65 -.05 -3.7 Novartis 80.85 -.40 +69.4 Novavax 2.10 +.05 -8.2 NovoNord 49 .25 +.13 +8.0 NuSkin 73.71 +.66 -3.7 NuanceCm 15.75 +.46 -3.9 Nucor 61.09 +1.77 +39.2 Nutanix n 49.11 +1.17 -6.5 NuvDivA 13.14 +.11 -7.7 Nv AMT-Fr 15.93 ... -3.2 NvPfdInco 10.01 +.08 -6.5 NuvEqtP 13.32 +.19 +19.7 Nvidia 231.59+10.24 +2.6 NxStageMd24.86 +.22 -.4 OGE Engy 32.77 +.44 -13.9 OaktrSpL 4.21 -.01 -6.1 OaktStInco 7.89 +.12 -3.7 OasisPet 8.10 +.07 -11.8 OcciPet 64.96 +1.81 +1.9 OceanFs t 26.75 -.22 +41.8 Oclaro 9.56 +.16 -39.3 OfficeDpt 2.15 +.02 -3.2 OldNBcp 16.90 -.05 +.3 OldRepub 21.45 +.04 -14.6 Olin 30.39 +.57 -1.8 OmegaHlt 27.04 -.11 +16.8 OnSmcnd 24.46 +.65 +6.5 ONEOK 56.92 +1.29 -35.3 OpkoHlth 3.17 +.06 -3.2 Oracle 45.75 +.77 +23.8 Orbotch 62.18 +.93 -23.1 Organovo 1.03 +.02 +7.5 Orthofix 58.78 +.60 -15.0 OshkoshCp77.27 +1.03 -2.5 OtterTail 43.35 -.05 -43.3 Overstk 36.2 5 -.35 -17.6 OwensMin 15.55 +.02 P-Q-R -4.4 PBF Engy 33.90 +.67 -2.0 PG&E Cp 43.93 +.69 +4.8 PNC 151.24 +1.79 -5.4 PNM Res 38.25 -.05 +.9 POSCO 78.85 +1.54 -4.5 PPG s 111.60 +1.63 -8.6 PPL Corp 28.29 +.12 +62.2 PTC Thera 27.06 +.02 +10.4 PVH Corp151.43 +7.41 -6.9 Paccar 66.17 +1.67 +20.9 Pagsegur n 38.32 +1.22 +25.2 PaloAltNet181.52 +4.62 +4.4 Pandora 5.03 +.07 -36.5 ParkDrl .64 +.01 -14.3 ParkerHan171.03 +2.88 -1.5 ParsleyEn 28.99 + 1.65 -38.5 Patterson 22.23 -.06 -23.9 PattUTI 17.51 +.32 -9.5 Paychex 61.59 +.99 +3.1 PayPal n 75.87 +.81 -13.7 Pembina g 31.23 +.64 -19.6 PengthE g .64 +.02 -16.2 PnnNtGm 26.26 +.40 -3.3 PennantPk 6.68 -.04 -4.4 Penney 3.02 -.03 -7.4 Penske 44.33 +1.28 -3.5 Pentair 68.13 +.24 -.2 PeopUtdF 18.66 +.20 -9.0 PepsiCo 109.15 -.03 +3.6 PerkElm 75.72 +.85 -4.4 Perrigo 83.34 +.74 +32.1 PetrbrsA 12.99 +.2 9 +37.4 Petrobras 14.14 +.38 -2.0 Pfizer 35.49 +.19 -5.9 PhilipMor 99.40 -.39 +1.3 PhilipsNV 38.31 +.30 -5.2 Phillips66 95.92 +1.59 ... PimIncStr2 10.43 +.03 -6.3 PinWst 79.80 +.33 -.6 PioNtrl 171.78 +4.26 -2.6 PitnyBw 10.89 -.08 +6.7 PlainsAAP 22.03 +.42 -2.9 PlatfmSpc 9.63 +.04 -19.9 PlugPowr h 1.89 -.02 -7.6 Polaris 114.52 +1.82 -2.3 PolyOne 42.52 +.64 +2.2 PwshDB 16.98 +.15 +.4 PS SrLoan 23.13 +.05 +2.8 PwShs QQQ160.13 +2.88 -6.7 Praxair 144.30 +2.14 -13.7 PrinFncl 60.91 +1.51 -15.0 ProAssur 48.55 -.20 -3.6 ProUltSP s105.48 +2.84 +3.7 PrUltPQ s143.92 +7.55 -6.7 PUltSP500 s130.73 +5.30+81.5 PUVixST rs18.53 -2.14 +69.1 ProVixST rs39.15 -3.00 -90.8 ProShtVx s 11.74 +.45 -13.7 ProctGam 79.28 +.44 +8.2 ProgsvCp 60.93 +.49 -3.9 ProShtQQQ34.18 -.63 +.4 ProShSP rs30.30 -.43 -.2 PrUS hSP rs40.96 -1.17 +1.4 PrUShDow 8.81 -.22 -9.0 PUShtQQQ12.19 -.46 -14.8 PShtQQQ rs18.33 -1.03 +.4 PrUShD3 rs19.57 -.79 +7.4 ProUShL20 36.27 -.42 -1.8 PUShtSPX 11.17 -.49 -2.8 ProspctCap 6.55 +.04 -9.9 Prudentl 103.55 +.65 -2.4 PSEG 50.24 +.88 -4.1 PubStrg 200.39 -1.73 -63.9 Pulmatrix .51 -.22 -11.3 PulteGrp 29.49 +.41 +25.8 PureStrg n 19.95 +.57 -3.6 PMMI 7.14 +.07 +2.3 QEP Res 9.79 +.39 -13 .4 Qualcom 55.41 +.71 +1.8 QstDiag 100.30 +.79 -56.8 RAIT Fin .16 -.02 +15.2 RSP Perm 46.88 +1.88 +7.8 RLauren 111.80 +1.76 -14.8 RangeRs 14.54 +.20 +2.0 RavenInds 35.05 -.20 +11.2 Rayonier 35.18 -.10 +15.4 Raytheon 215.82 +4.76 -9.3 RltyInco 51.73 +.19 +4.4 RedwdTr 15.47 +.16 -8.4 Regenrn 344.36 +5.88 +7.5 RegionsFn 18.58 +.30 -.1 RelStlAl 85.74 +2.61 -.3 Replgn 36.18 +.72 +1.5 ResCap rs 9.51 + .03 -7.4 RestBrnds 56.92 +1.31 -11.4 RetailOpp 17.67 +.02 -2.6 RioTinto 51.53 +1.33 -14.7 RiteAid 1.68 +.01 -11.3 RockwlAut174.20 -.50 -.6 RockColl 134.85 -.45 -26.2 Rogers 119.54 +1.85 -39.9 Roku n 31.10 -.20 +8.4 Roper 280.69 +4.20 -2.8 RossStrs s 77.98 +1.82 -26.3 Rowan 11.54 +.49 -5.3 RoyalBk g 77.29 +.97 -1.3 RylCarb 117.74 +1.21 -4.0 RoyDShllB 65.53 +.73 -4.3 RoyDShllA 63.81 +.73 S-T-U +.3 S&T Bcp 39.94 -.70 -5.6 SCANA 37.55 +.22 -4.1 SLGreen 96.83 -.35 -18.3 SM Energy 18.03 +.58 -2.4 SpdrDJIA 241.40 +3.12 +1.7 SpdrGold 125.79 +.06 -1.1 SpdrEuro5040.27 +.49 -1.4 S&P500ETF263.15+3.32 +3.4 SpdrBiot s 87.73 +.72 -2.4 SpdrLehHY 35.85 +.08 +2.6 SpdrS&P RB60.39 +.51 -1.9 SpdrRetl s 44.30 +.43 -5.3 SpdrOGEx 35.22 +.96 -6.4 SpdrMetM 34.04 +.98 +10.6 SRC Eng 9.43 +.23 +1.3 SABESP 10.59 +.27 -1.5 SabnR 43.95 +1.25 +6.2 Saia Inc 75.15 +1.60 +4.4 StJoe 18.85 -.45 +13.8 Salesforce116.30 +3.42 -12.3 SallyBty 16.45 +.10 -4.1 SJuanB 7.90 -.21 -41.1 SanchezEn 3.13 +.13 -6.8 Sanofi 40.08 +.12 -3.9 Schlmbrg 64.78 +1.57 +1.7 Schwab 52.22 +1.32 -35.7 ScorpioTk 1.96 +.04 -15.6 SeadrillLtd .20 -.02 +39.9 SeagateT 58.52 +1.63 -25.4 SearsHldgs 2.67 -.14 -1.0 Seaspan 6.68 +.29 +4.0 SempraEn1 11.22 +.89 -22.5 BigLots 43.53 +1.12 -2.1 Bilibili n 11.00 -.24 -57.5 Biocept rs .29 -.03 -2.9 Biocryst 4.77 -.01 -14.0 Biogen 273.82 +2.00 +110.0 BioPhrmX .23 -.01 -9.7 BlkHillsCp 54.30 +.34 +3.0 BlackBerry11.50 -.70 -4.1 BlkHlthSci 35.00 +.27 -9.9 BlkMuniast 13.49 +.08 -.2 Blackstone 31.95 +.43 -50.4 BlueAprn n 2.00 +.12 +21.4 BlueBPet n 39.81 +.04 +11.2 Boeing 327.88 +7.86+19.7 BookingHl 2080.39 +25.70 -1.7 BorgWarn 50.23 +1.58 -1.1 BostBeer 189.05 -.20 +10.2 BostonSci 27.32 +.64 -9.1 BoydGm 31.86 +.53 -15.6 BrigStrat 21.41 +.10 -7.1 Brinker 36.10 +.01 +3.2 BrMySq 63.25 +.68 -13.9 BritATob s 57.69 +.36 -18.3 BrixmorP 15.25 -.25 -8.3 BroadcLtd 235.65 -1.03 -30.8 Brookdale 6.71 -.11 -7.1 BrkfInfra s 41.64 +.59 +7.6 Brunswick 59.39 +1.00 -24.5 Buckeye 37.39 -.58 -22.9 C&J Eng n 25.82 + 1.68 +1.9 CA Inc 33.90 +.42 -26.3 CBL Asc 4.17 -.23 -12.9 CBS B 51.39 -.49 -11.3 CF Inds s 37.73 +1.24 +10.7 CME Grp 161.74 +2.90 -4.2 CMS Eng 45.29 +.22 -7.5 CNH Indl 12.40 +.21 +5.5 CNX Resc 15.43 +.21 +37.8 CSRA n 41.23 ... +1.3 CSX 55.71 +1.40 -21.1 CVR Rfng 13.05 +.30 -14.2 CVS Health62.21 -.50 -16.3 CYS Invest 6.72 +.06 -16.2 CabotO&G 23.98 +.26 -12.1 Cadence 36.77 +.63 -11.1 CaesarsEnt 11.25 +.35 -1.7 Cal-Maine 43.70 -1.90 -1.3 CalaCvHi 11.70 +.09 +6.8 CalAmp 22.88 +.11 -17.9 CalifWtr 37.25 +.35 +25.5 Callidus 35.95 ... +9.0 CallonPet 13.24 +.74 -8.4 CalumetSp 7.05 +.05 -8.6 CamdenPT 84.18 +.12 -10.0 CampSp 43.31 -.10 -9.4 CIBC g 88.28 +.92 -11.4 CdnNR gs 73.13 +1.56 -11.9 CdnNRs gs 31.47 +.96 -3.8 CapOne 95.82 +1.55 -20.3 CapSenL 10.75 -.23 ... CapsteadM 8.65 -.01 +48.7 CpstnTur rs 1.15 -.03 +2.3 CardnlHlth 62.68 +.58 -3.4 CarMax 61.94 +1.30 -1.2 Carnival 65.58 +.94 -13.5 CarpTech 44.12 +.93 -24.8 Carrizo 16.00 +.43 -6.5 Caterpillar 147.38 +2.22 -1.7 CedarF 63.88 -.09 -14.5 Celgene 89.21 +.80 -11.7 Cemex 6.62 +.10 +25.2 Cemig pf 2.58 +.13 -6.5 CenovusE 8.54 +.36 -3.4 CenterPnt 27.40 +.45 -15.8 CentAl 16.54 +.34 -1.5 CntryLink 16.43 +.22 -13.9 Cerner 58.00 -.64 +10.7 Ch eetahM 13.37 +.89 +26.6 Chegg 20.66 +.32 +2.3 ChemFinl 54.68 +.57 -2.7 Chemours n48.71+2.51 -.7 CheniereEn53.45 +1.15 -23.7 ChesEng 3.02 +.03 -8.9 Chevron 114.04 +1.94 -10.8 ChicB&I 14.40 +.36 +2.5 Chicos 9.04 +.03 +1.6 ChinaSoAir 52.63 +2.34 +11.8 Chipotle 323.11 +3.60 +.4 ChurchDwt s50.36 +1.12 -17.4 Cigna 167.74 -.58 -.9 CinnFin 74.26 +.40 -21.7 Cirrus 40.63 +1.30 +12.0 Cisco 42.89 +1.23 -27. 8 CgpVelICrd 10.15 -.16 -9.3 Citigroup 67.50 -.76 ... CitizFincl 41.98 +.43 +5.5 CitrixSy s 92.80 +1.10 -18.7 CleanEngy 1.65 +.03 -3.6 ClevCliffs 6.95 +.35 -10.5 Clorox 133.11 +2.80 -34.6 CloudPeak 2.91 -.30 -5.3 CocaCola 43.43 +.11 -15.0 Cognex s 51.99 +1.22 +13.3 CognizTch 80.50 +.83 -6.3 CohStQIR 11.85 +.06 -7.8 CohStSelPf 26.03 +.24 -5.0 ColgPalm 71.68 +.88 -50.7 ColNrthS n 5.62 -.04 -14.3 Comcast s 34.17 +.89 +10.5 Comerica 95.93 +1.66 -7.0 CmtyHlt 3.96 -.15 +60.6 CmpTask 8.19 +.09 +35.1 Comtech 29.89 +.65 -2.1 ConAgra 36.88 +.56 +.1 ConchoRes150.33 +7.08 +15.3 Conduent n 18.64 -.13 +5.4 ConnWtrSv 60.53 -.07 +8.0 ConocoPhil 59.29 +.56 -10.1 ConsolCom10.96 +.15 -8.3 ConEd 77.94 +.38 -.3 ConstellA 227.92 +7.43 +11.3 ContlRescs 58.95 +1.64 -17.1 CooperTire 29.30 -.05 +10.7 CorOnDem 39.11 +.96 -12.8 Corning 27.88 +.53 +5.8 CorpCapT n16.90 -.10 -11.5 CorpOffP 25.83 +.03 +1.2 Costco 188.43 +4.82 -8.0 Coty 18.30 +.05 -6.2 CousPrp 8.68 -.02 +70.0 CSVixSh rs 9.42 -1.50 -.8 CrestEq rs 25.60 +.10 +28.6 Crocs 16.25 +.19 -1.3 CrwnCstle 109.61 -1.27 -9.8 CrownHold 50.75 +.60 +5.7 Ctrip.com s 46.62 +.45 -8.2 Cummins 162.09 +2.42 +20.0 CybrOpt 18.00 +.55 +11.3 CypSemi 16.96 +.34 D-E-F -4.2 DCT IndlTr 56.34 -.13 -18.2 DDR Corp 7.33 +.04 -4.8 DNP Selct 10.28 +.02 A-B-C -11.2 ABM 33.48 +.25 +5.0 AES Corp 11.37 +.14 ... AFLAC s 43.76 +.21 -6.3 AGNC Inv 18.92 +.11 -20.0 AK Steel 4.53 +.25 -8.3 AT&T Inc 35.65 +.09 +5.0 AbbottLab 59.92 +.69 -2.1 AbbVie 94.65 +.38 +38.9 AberFitc 24.21 +.57 -25.4 AcadiaPh 22.47 -.64 -12.8 AccelrDiag 22.85 +.30 +.3 Accenture 153.50 +6.09 +16.3 Accuray 5.00 ... +6.5 ActivsBliz 67.46 +1.49 -17.6 Acxiom 22.71 -5.34 -24.1 Adient n 59.76 +1.63 +23.3 AdobeSy 216.08 +3.54 -5.3 AdvEnId 63.90 +1.58 -2.2 AMD 10.05 +.24 -4.1 Aecom 35.63 +.90 -19.0 AeroViron 45.51 +.47 -6.3 Aetna 169.00 -.43 +67.5 AeviGeno 2.01 -.25 -.1 Agilent 66.90 +.50 -15.1 Aircastle 19.86 +.02 +519.4 AkersBios .83 ... -32.8 AlaskCom 1.80 +.03 -27.5 Albemarle 92.74 +3.18 -16.5 Alcoa Cp 44.96 +.54 -6.8 Alexion lf 111.46 +.85 +6.4 Alibaba 183.54 +4.63 -1.9 Alle gTch 23.68 +.89 +2.9 Allergan 168.29 +2.64 -2.8 Allete 72.25 +.42 -10.4 AllnceRes 17.65 +.05 +7.2 AlliBern 26.85 +.50 -4.1 AlliantEg s 40.86 +.24 -9.3 AllisonTrn 39.06 +.51 -9.5 Allstate 94.80 +.19 -6.9 AllyFincl 27.15 +.56 -6.3 AlnylamP 119.10 -10.77 -1.4 Alphabet C1031.79 +27.23 -1.5 Alphabet A1037.14 +31.96 -5.6 AlpTotDiv 8.94 +.11 -13.2 AlpAlerMLP 9.37 +.12 +6.0 Altaba 74.04 +1.40 -12.7 Altria 62.32 -.13 +23.8 Amazon 1447.34+15.92 -16.6 Ambarella 48.99 -.99 +12.5 Ambev 7.27 +.16 -4.0 Ameren 56.63 +.69 +2.1 AFMulti 6.18 -.08 +11.3 AMovilL 19.09 +.25 -.1 AmAirlines 51.96 +1.11 +6.0 AEagleOut 19.93 +.27 -6.8 AEP 68.59 -.07 -6.1 AmExp 93.28 +1.07 -8.7 AmIntlGrp 54.42 -.10 -8.4 AmStsWtr 53.06 +.54 +1.9 AmTower 145.34 +1.04 -10.2 AmWtrWks 82.13 +.94 -13.5 Amerigas 39.97 -.09 -12.7 Ame riprise147.94 +.98 -6.1 AmeriBrgn 86.21 +1.10 +4.8 Ametek 75.97 +1.02 -2.0 Amgen 170.48 +.02 -1.9 Amphenol 86.13 +1.28 +12.6 Anadarko 60.41 +1.51 +2.4 AnalogDev 91.13 +1.22 -12.1 Andeavor 100.56 +1.53 -1.5 ABInBev 109.94 +.31 -12.3 Annaly 10.43 +.12 +4.5 AnteroRes 19.85 +.64 -2.4 Anthem 219.70 -1.78 -11.8 Anworth 4.80 -.05 -8.9 Apache 38.48 +1.13 -7.8 ApolloInv 5.22 +.02 -.9 Apple Inc 167.7 8 +1.30 +8.8 ApldMatl 55.61 +1.55 -33.7 ApldOptoel25.06 +1.41 -13.2 AquaAm 34.06 +.47 -10.3 ArcBest 32.05 +.60 -1.5 ArcelorM rs 31.81 +1.45 +8.2 ArchDan 43.37 +.57 -15.4 Arconic 23.04 +.34 +1.0 AresCap 15.87 -.01 +7.0 AresMgmt 21.40 +.40 -70.0 ArgosThr rs .90 -.01 +8.4 AristaNetw255.30+10.16 +27.5 ArrayBio 16.32 +.04 -4.2 ArrowEl 77.02 +1.29 +41.6 AskanoG g 1.00 +.28 -14.5 AscenaRtl 2.01 -.08 -2. 0 Ashland 69.79 +.72 +.8 AstraZen s 34.97 -.16 +5.4 AtHomGr n 32.04 +.42 -1.9 ATMOS 84.24 +.54 +19.8 Autodesk 125.58 +1.03 -3.2 AutoData 113.48 +1.72 -7.5 AveryD 106.25 +2.20 -81.7 Avingr nrs 1.33 +.17 +6.7 AvisBudg 46.84 -.47 -.5 Avista 51.25 -.33 +32.1 Avon 2.84 -.03 -71.4 AytuBioSc n .64 +.04 -32.6 B&G Foods 23.70 -.60 -11.9 B2gold g 2.73 +.05 +4.7 BB&T Cp 52.04 +.51 -10.4 BCE g 43.04 +.29 -11 .0 BGC Ptrs 13.45 +.12 -3.4 BHP BillLt 44.43 +.94 -1.4 BHPBil plc 39.73 +.94 -3.5 BP PLC 40.54 +.94 +18.9 BP Pru 23.90 +.20 -38.5 BRF SA 6.92 +.22 -4.7 Baidu 223.19 +.09 -12.2 BakHuGE n27.77 -.30 +1.4 Balchem 81.75 +.46 +4.9 BallCorp s 39.71 +.52 -19.5 BallardPw 3.55 +.05 -7.1 BcBilVArg 7.90 +.12 +15.9 BcoBrad s 11.88 +.40 +.2 BcoSantSA 6.55 +.08 +24.3 BcoSBrasil12.02 +.59 +1.6 BkofAm 29.99 +.60 -5.6 BkMont g 75.57 +.91 -4.3 BkNYMel 51.53 +.92 -4.4 BkNova g 61.70 +.97 +8.4 Barclay 11.82 +.06 +69.4 B iPVxST rs47.31 -3.60 -26.1 BarnesNob 4.95 +.05 -14.0 BarrickG 12.45 +.06 ... BasicEnS .45 ... +.6 Baxter s 65.04 +1.19 -17.0 BeazerHm 15.95 +.15 +1.2 BectDck 216.70 +4.27 -4.5 BedBath 20.99 +.38 -8.9 Bemis 43.52 +.75 +.6 BerkH B 199.48 +2.81 +2.2 BestBuy 69.99 +1.43+14.7 Best Inc n 10.30 +.14YTD 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: 2,640.87 Change: 35.87 (1.4%) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,200 7,520 Nasdaq compositeClose: 7,063.44 Change: 114.22 (1.6%) 10 DAYSAdvanced 2281 Declined 621 New Highs 31 New Lows 52 Vol. (in mil.) 3,550 Pvs. Volume 3,850 2,566 2,514 1977 887 43 80 NYSE NASDDOW 24314.30 23928.13 24103.11 +254.69 +1.07% s t t -2.49% DOW Trans. 10480.51 10223.88 10396.56 +208.37 +2.05% s s t -2.03% DOW Util. 695.62 690.23 692.63 +4.00 +0.58% s s t -4.25% NYSE Comp. 12512.00 12356.08 12452.06 +143.16 +1.16% s t t -2.79% NASDAQ 7120.46 6935.78 7063.44 +114.22 +1.64% t t s +2.32% S&P 500 2659.07 2609.72 2640.87 +35.87 +1.38% t t t -1.22% S&P 400 1888.61 1860.47 1878.77 +24.99 +1.35% s s t -1.15% Russell 2000 1540.02 1513.31 1529.43 +16.40 +1.08% t s t -0.40% Toronto TSX 15390.78 15203.95 15367.29 +197.35 +1.30% t t t -5.19%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.74 percent on Thursday. 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 1.71 1.72 -0.01 .77 6-month T-bill 1.92 1.93 -0.01 .91 52-wk T-bill 2.08 2.10 -0.02 1.00 2-year T-note 2.27 2.29 -0.02 1.27 5-year T-note 2.56 2.60 -0.04 1.93 7-year T-note 2.69 2.72 -0.03 2.20 10-year T-note 2.74 2.78 -0.04 2.38 30-year T-bond 2.97 3.02 -0.05 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.84 1.84 ... 1.65 Barclays USAggregate 3.14 3.14 ... 2.64 Barclays US Corp 3.79 3.80 -0.01 3.35 Barclays US High Yield 6.20 6.20 ... 6.03 Moodys AAA Corp Idx 3.82 3.83 -0.01 3.95 10-Yr. TIPS .66 0.68 -0.02 .40Commodities U.S. crude oil futures rose almost 1 percent, and natural gas and wholesale gasoline also rose. Gold slipped but silver and copper rose.Crude Oil (bbl) 64.94 64.38 +0.87 +7.5 Ethanol (gal) 1.45 1.43 +2.04 +9.4 Heating Oil (gal) 2.02 2.01 +0.25 -2.7 Natural Gas (mm btu) 2.73 2.70 +1.30 -7.5 Unleaded Gas (gal) 2.01 2.01 -0.14 +11.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1322.80 1324.20 -0.11 +1.3 Silver (oz) 16.22 16.20 +0.11 -4.9 Platinum (oz) 927.30 934.70 -0.79 -0.7 Copper (lb) 3.02 2.99 +0.84 -7.9 Palladium (oz) 944.80 964.20 -2.01 -12.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.14 1.16 -1.94 -7.5 Coffee (lb) 1.20 1.20 +0.33 -4.8 Corn (bu) 3.88 3.74 +3.82 +10.6 Cotton (lb) 0.81 0.81 +0.89 +3.6 Lumber (1,000 bd ft) ... +13.2 Orange Juice (lb) 1.41 1.41 ... +3.8 Soybeans (bu) 10.45 10.18 +2.63 +9.8 Wheat (bu) 4.51 4.46 +1.23 +5.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4033 -.0052 -.37% 1.2437 Canadian Dollar 1.2876 -.0039 -.30% 1.3332 USD per Euro 1.2306 -.0007 -.06% 1.0760 Japanese Yen 106.50 -.38 -.36% 111.03 Mexican Peso 18.1851 -.0864 -.48% 18.7618 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5101 -.0006 -.21% 3.6190 Norwegian Krone 7.8376 +.0006 +.47% 8.5077 South African Rand 11.8301 -.0004 -.47% 13.0242 Swedish Krona 8.3490 -.0000 -.00% 8 .8761 Swiss Franc .9562 +.0005 +.05% .9965 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3010 -.0039 -.30% 1.3034 Chinese Yuan 6.2911 -.0063 -.10% 6.8900 Hong Kong Dollar 7.8481 -.0000 -.00% 7.7693 Indian Rupee 65.041 -.084 -.13% 64.805 Singapore Dollar 1.3106 -.0015 -.11% 1.3940 South Korean Won 1062.13 -1.36 -.13% 1111.93 Taiwan Dollar 29.12 -.03 -.10% 30.25 ASIA/PACIFICForeign Exchange The dollar slid versus the yen, Swiss franc and Canadian dollar. The U.S. currency also fell against the Mexican peso, but rose versus the euro and British pound.LAST6 MO AGO 1 YR AGO -18.2 SenHous 15.66 -.29 -4.4 Sherwin 392.12 +6.87 -7.7 ShipFin 14.30 +.15 +23.4 Shopify n 124.59 +2.99 +7.3 SiderurNac 2.63 +.17 -10.1 SimonProp154.35 -1.56 +16.4 SiriusXM 6.24 +.07 +5.6 SkywksSol100.26 +1.39 -.2 Smucker 124.01 +.71 +8.6 SnapInc A n15.87 -.08 -15.4 SnapOn 147.54 +.32 +30.6 SodaStrm 91.83 +.63 +.5 SolarCap 20.31 +.24 -8.7 SonocoP 48.50 +1.11 +7.5 SonyCp 48.34 +.26 +35.5 Sorrento Th 5.15 +.55 -2.1 SourcC 39.90 +.54 -9.8 SoJerInd s 28.16 -.12 -7.1 SouthnCo 44.66 +.02 -12.5 SwstAirl 57.28 +1.03 -22.4 SwstnEngy 4.33 +.01 -7.7 SpectrmB103.70+13.58 -9.6 SpiritRltC 7.76 ... +18.8 Splunk 98.39 +2.45 -17.1 Sprint 4.88 +.02 +41.9 Square n 49.20 +1.81 -5.9 SP Matls 56.94 +1.07 -1.5 SP HlthC 81.40 +.61 -7.5 SP CnSt 52.63 +.36 +2.6 SP Consum101.29+1.40 -6.7 SP Engy 67.41 +1.39 -1.2 S PDR Fncl 27.57 +.37 -1.8 SP Inds 74.29 +1.07 +2.3 SP Tech 65.42 +1.27 -5.6 SpdrRESel 31.08 -.01 -4.1 SP Util 50.53 +.27 -9.7 StanBlkDk 153.20 +2.36 -13.0 StarGas 9.35 -.01 +.8 Starbucks s57.89 -.01 +2.2 StateStr 99.73 +1.87 +2.5 StlDynam 44.22 +1.52 +31.0 SteinMart s 1.52 +.19 +3.9 Stryker 160.92 +2.95 -9.1 SubPpne 22.01 +.09 -1.5 SunCmts 91.37 +.32 -17.2 SunHydrl 53.56 +.20 -5.9 Suncor g 34.5 4 +.61 +51.4 Sunrun n 8.93 +.24 -7.9 SunstnHtl 15.22 +.02 +5.3 SunTrst 68.04 +1.48 -7.9 Symantec 25.85 +.21 -13.2 Synchrony 33.53 +.42 -17.9 SynrgyPh 1.83 +.06 +4.2 SynovusFn 49.94 +.58 -1.3 Sysco 59.96 +.59 -3.9 T-MobileUS61.04 +.17 +24.8 TAL Educ s 37.09 +.21 -34.7 TC PpLn 34.69 +.04 +15.8 TD Ameritr 59.23 +2.00 +6.7 TJX 81.56 +.87 -26.7 TOP Shi rs 1.84 -.23 +38.3 Tabula n 38.80 -.98 +10.4 TaiwSem i 43.76 +1.07 -10.9 TakeTwo 97.78 +.32 +110.2 TandmD rs 4.96 +.20 +18.9 Tapestry 52.61 +.10 -9.1 TargaRes 44.00 +.26 +6.4 Target 69.43 +.25 -13.0 Taubmn 56.91 -.88 -5.9 Technip 29.45 +.76 -1.6 TeckRes g 25.76 +1.18 -19.1 Tegna 11.39 +.03 +15.6 Teladoc n 40.30 +1.15 +60.0 TenetHlth 24.25 +.42 -6.3 Tenneco 54.87 +1.55 +3.1 Teradata 39.67 +.92 +5.2 TerraNitro 83.96 +.01 -14.5 Tesla Inc 266.13 +8.35 -9.8 TevaPhrm 17.09 +.05 -.5 TexInst 103.89 +1.98 +9.7 TexRdhse 57.78 +.29 -21.2 Textainer 16.95 +.10 +4.2 Textron 58.97 +1.37 +8.7 ThermoFis206.46 +.54 +34.1 3D Sys 11.59 +.29 -6.7 3M Co 219.52 +2.98 -6.1 Tiffany 97.66 -.37 +3.4 TimeWarn 94.58 +.38 -7.2 Timken 45.60 +.20 -7.2 Torchmark 84.17 +.47 -3.0 TorDBk gs 56.85 +.75 +4.4 Total SA 57.69 +1.49 +2.5 Toyota 130.37 +1.00 -15.7 TractSupp 63.02 +3.02 -7.3 Transocn 9.90 +.14 +2.4 Travelers 138.86 +.07+25.0 Travelport 16.34 +.18 -2.3 TriContl 26.31 +.29 -.2 TriCntl pf 50.30 -.70 +4.5 TriNetGrp 46.32 +.75 -12.9 Trinity 32.63 +.41 -5.8 TrueBlue 25.90 ... -8.2 TrstNY 8.45 -.20 -22.8 Tuppwre 48.38 +1.10 -10.5 TurqHillRs 3.07 +.05 +6.3 21stCFoxA 36.69 +.81 +6.6 21stCFoxB 36.37 +.87 -16.1 22ndCentry 2.35 +.14 +20.8 Twitter 29.01 +.56 + 30.3 2U 84.03 +3.55 -7.5 UDR 35.62 +.02 -5.4 UGI Corp 44.42 +.24 +2.6 US FdsHl n 32.77 -.17 -16.6 UltraClean 19.25 +1.05 +13.3 UndrArm s 16.35 +.02 -2.0 UniFirst 161.65 +2.00 +.1 UnilevNV 56.39 +.58 +.2 UnionPac 134.43 +3.67 -10.2 Unit 19.76 +3.44 +3.1 UtdContl 69.47 +1.56 -12.2 UPS B 104.66 +1.98 +.5 UtdRentals172.73 +3.62 -5.7 US Bancrp 50.50 +.43 +9.0 US OilFd 13.09 +.05 ... USSteel 35.1 9 +1.6 5 -1.4 UtdTech 125.82 +1.37 -2.9 UtdhlthGp 214.00 -4.50 -8.7 UnitGrp 16.25 +.07 -7.6 UnvslCp 48.50 +.80 -13.3 UnumGrp 47.61 +.32 -26.0 UraniumEn 1.31 +.05 V-W-X-Y-Z +.2 VF Corp 74.12 +.45 -12.3 VICI Pr n 18.32 +.05 +4.0 Vale SA 12.72 +.27 -23.4 ValeantPh 15.92 +.45 +.9 ValeroE 92.77 +2.49 +11.1 VlyNBcp 12.46 -.01 -11.7 Valvoline n 22.13 +.29 -5.4 VanEGold 21.98 +.32 +7.2 VnEkRus 22.74 +.59 +6.6 VnEkSemi104.28 +2.09 -8.4 VEckOilSvc 23.87 +.52 -5.8 VanE JrGld 32.15 +.47 -2.0 VangTotBd 79.93 +.20 -1.3 VangSP500242.08+3.44 -9.1 VangREIT 75.47 -.09 -1.0 VangDivAp101.05 +1.2 6 -.6 VangAllW 54.37 +.63 +2.3 VangEmg 46.98 +.84 -1.7 VangEur 58.15 +.40 -1.4 VangFTSE 44.25 +.48 -1.7 Vectren 63.92 +.29 -17.5 Ventas 49.53 -.14 -10.7 Vereit 6.96 +.03 +3.6 Verisign 118.56 +2.16 -9.7 VerizonCm 47.82 -.18 -5.3 ViadCorp 52.45 +.20 +11.2 Viavi 9.72 +.24 +41.8 Vipshop 16.62 +.42 +4.9 Visa s 119.62 +2.63 -10.4 VishayInt 18.60 +.40 +13.7 VistraEn n 20.83 -.30 -3.2 VMware 121.27 +1.32 -12.8 Vodafone 27.82 +.15 -11.1 VulcanM 114.17 +2.87 +11.6 WD 40 131.70 -.05 -5.6 WEC Engy 62.70 +.42 -10.0 WP Carey 61.99 -.17 +5.0 WPX Engy 14.78 +.73 -9.9 WalMart 88.97 +1.20 -9.8 WalgBoots 65.47 -2.12 -6.3 WashPrGp 6.67 +.07 -12.3 WREIT 27.30 -.02 -2.5 WsteMInc 84.12 +.94 +2.8 Waters 198.65 +.08 -45.1 WeathfIntl 2.29 +.02 -1.4 WebsterFn 55.40 +.73 +43.9 WtWatch 63.7 2 +.95 -14.6 WeinRlt 28.08 -.15 -13.6 WellsFargo 52.41 +.93 -14.6 Welltower 54.43 -.43 +6.9 Wendys Co 17.55 +.13 -.4 WestarEn 52.59 +.65 -2.2 WAstInfSc 11.53 +.10 +16.0 WDigital 92.27 +1.47 +1.2 WstnUnion 19.23 +.01 -9.0 WestpacBk 22.18 +.21 +1.5 WestRck 64.17 +1.01 -.7 Weyerhsr 35.00 -.02 -9.2 Whrlpl 153.11 +1.94 +27.8 WhitngPet rs33.84 +1.01 -18.5 WmsCos 24.86 +.08 -11.2 WillmsPtrs 34.43 -. 0 1 -23.8 Windstm rs 1.41 -.03 -3.3 WT MCD s 34.12 +.40 -6.4 Woodward 71.66 +.68 +17.8 WldW Ent 36.01 -.11 -2.6 Worthgtn 42.92 +2.15 +8.2 Wynn 182.36 +6.32 +57.2 XL Grp 55.26 -.09 -5.5 XcelEngy 45.48 +.14 -1.3 Xerox rs 28.78 -.07 +7.1 Xilinx 72.24 +.89 -38.6 YRC Wwde 8.83 +.35 -11.5 Yamana g 2.76 +.05 +20.5 Yandex 39.45 +.20 -8.6 YorkWater 31.00 -.35 +4.3 YumBrnds 85.13 +.88 -33.9 Zagg 12.20 -.15 +4 1.5 Zendesk 47.87 +1.86 -9.6 ZimmerBio109.04 +.88 +120.4 ZionO&G 4.76 +.80 +15.9 Zoetis 83.51 +2.51 -51.5 ZosanoP rs 5.04 -4.13 -8.5 Zynga 3.66 -.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 24,103.11 +254.69 NASDAQ 7,063.44 +114.22 S&P 500 2,640.87 +35.87 10-YR T-NOTE 2.74% -.04 30-YR T-BOND 2.97% -.05 CRUDE OIL $64.94 +.56 GOLD $1,322.80 -1.40 EURO $1.2306 -.0007p p p p p p q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, March 30, 2018 MAR. 30PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Once Upon a Time: Sisterhood Ivy faces the Candy Killer. (TVPG) (N)Marvels Agents of S.H.I.E.L.D.: Rise and Shine True motives. (TV14) (:01) 20/20 Investigative reporting on world news. ABC7 News at 11pm (N)Jimmy Kimmel Live Tyler Perry. ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Once Upon a Time: Sisterhood Ivy faces the Candy Killer. (TVPG) (N)Marvels Agents of S.H.I.E.L.D.: Rise and Shine True motives. (TV14) (:01) 20/20 Investigative reporting on world news. ABC7 News at 11:00pm(N)Jimmy Kimmel Live Tyler Perry. CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) MacGyver: Riley + Airplane Technician takes classified information. Hawaii Five-0: E hooko kuleana Mans ex-wife. (TV14) (N) Blue Bloods: Close Calls Danny and his brother-in-law tackle mob. (N)WINK News at 11pm (N) Late Show Bryan Cranston. (N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) MacGyver: Riley + Airplane Technician takes classified information. Hawaii Five-0: E hooko kuleana Mans ex-wife. (TV14) (N) Blue Bloods: Close Calls Danny and his brother-in-law tackle mob. (N)10 News Nightside (N)Late Show Bryan Cranston. (N) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel: California Coast (TV G)Jeopardy! (TV G) (N) Blindspot: Mums the Word The FBI crews target hosts a gala. (TV14)Taken: Verum Nocet An exiled former journalist. (TV14) (N) Dateline NBC Investigative features and profiles. NBC2 News at 11pm (N) Tonight Show Paul Rudd. (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)Blindspot: Mums the Word The FBI crews target hosts a gala. (TV14)Taken: Verum Nocet An exiled former journalist. (TV14) (N) Dateline NBC Investigative features and profiles. NewsChannel 8 at 11:00 (N)Tonight Show Paul Rudd. (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)MasterChef Junior: No Sugar, Sugar Natural sweeteners.(TVPG) (N)9-1-1: A Whole New You First responders sent to three scenes. (TV14)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 Fashion Friday.Ž (N)TMZ (TVPG) (N)MasterChef Junior: No Sugar, Sugar Natural sweeteners.(TVPG) (N)9-1-1: A Whole New You First responders sent to three scenes. (TV14)FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) #MeToo Women in media. (R)Soundbreaking: The Art of Recording The role of the music producer. Soundbreaking: Painting With Sound Multi-track. (R) Soundbreaking: The Human Instrument The vocal track.(TVPG) (R) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) Florida This Week (TV G) (N)Soundbreaking: The Art of Recording The role of the music producer. Soundbreaking: Painting With Sound Multi-track. (R) Soundbreaking: The Human Instrument The vocal track.(TVPG) (R) CW E F 46---6216-Goldbergs Actor in progress. WINK News at 6:30pm (N) Big Bang Theory Breakthrough. Big Bang Theory Sheldon lies. Dynasty: Enter Alexis Alexis, who got inheritance, arrives.(TVPG) (N)Penn & Teller: Fool Us: Monkey Business Magicians perform. (TVPG)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Erica plays a prank. CW E F 44999---4Mike & Molly Mikes hurt ego. Mike & Molly: Dips & Salsa 2 Broke Girls Waiting for a call. Girls Shooting episode. (TV14)Dynasty: Enter Alexis Alexis, who got inheritance, arrives.(TVPG) (N)Penn & Teller: Fool Us: Monkey Business Magicians perform. (TVPG)Two and a Half Men Blind-date. Men Rose always around. Friends A funeral for Ross. Friends Friends enter lotto. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)American Ninja Warrior: Venice Beach Qualifying, Part 2 (TVPG) American Ninja Warrior: Dallas Qualifying, Part 1(TVPG) Seinfeld Fat content debated. Seinfeld Inside stock tip. IND E F 32121212-38-12Family Christmas meaning. Modern Family Phil tricks Luke. Big Bang Theory Breakthrough. Big Bang Theory Sheldon lies. Anger Competing.(TV14) Anger Tempting a priest. (TV14)Last Man Standing: Pledging Last Man Stand. Eves training. Mom Break-up stories. (TV14)Mom Tempted Christy. (TV14)Family Guy Chris crush.(TV14)Family Guy Peters envy. ION E F 662221326-17CSI: Crime Scene Investigation: Still Life Alleged kidnapping. (TVPG)CSI: Crime Scene Investigation: Werewolves Hairy man killed. (TV14)CSI: Crime Scene Investigation: Daddys Little Girl Jealous girlfriend. CSI: Crime Scene Investigation: Kiss-Kiss, Bye-Bye Showgirls party. CSI: Crime Scene Investigation: Killer Linked murders. (TV14) CSI: Crime Scene Investigation Medical experiments. (TV14) S W E NCNBC393939395937102Shark Tank (TVPG)Shark Tank Ice cream. Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) Pope The first papacy. CSPAN181818183712109(5:40) Public Affairs Events Political events. (R)1968 Presidential Campaign (R)(:33) Arthur Laffer (N) (:26) Children, Families Opioid (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)Richard Engel (N) Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (R)CelebritySuncoastHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Lonesome Dove: Return Call tries to fulfill a promise he made. (TV14) (:19) WALL-E (08, Science Fiction) aaaa Ben Burtt, Elissa Knight. A little robots search for true love changes the fate of the human race. (G) Shallow Hal (01, Comedy) aac Gwyneth Paltrow, Jack Black. A superficial man falls for an obese woman he believes to be thin. (PG-13) (:56) Ghostbusters (16, Comedy) aa Four women battle spirits in NYC. HBO302302302302302302400HBO First Look Upcoming film.(:35) Wonder Woman (17) aaac The princess of the Amazons meets a pilot who tells her of a war in the world beyond her secluded island, inspiring her to seek an end to the fighting. Barry A bitter hitman. (TVMA)Kong: Skull Island (17, Adventure) aaa Tom Hiddleston. Scientific expedition unknowingly crosses into realm of monsters on island. (PG-13) Real Time w/Bill Maher(TVMA) HBO2303303303303303303402The Beguiled Tense rivalries. Real Sports with Bryant Gumbel Here and Now: Wake Greg joins Ramon along with Kristen. (TVMA)E.T.: The Extra-Terrestrial (82, Science Fiction) aaac Dee Wallace. A strange visitor from another planet has a profound effect on a young boy. The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. HBO3304304304304304304404(5:05) Hidden Figures (17) aaac Women cross gender and racial lines.(:15) Arthur Miller: Writer (18, Profile) A writers daughter shares her memories of her fathers artistic career. The Hand That Rocks the Cradle (92, Thriller) aaa A new mother hires a nanny and strange things begin to happen around the house. (R) Atomic Blonde (17, Action) aaa Brit superspy hunts for vital dossier. (R) MAX320320320320320320420(4:45) Mike and Dave (16) aaa(:25) CHiPs (17, Comedy) aac Rookie and veteran forced to work together for California Highway Patrol. (R) (:10) Keeping Up with the Joneses (16, Comedy) aac Zach Galifianakis. Couple unintentionally becomes involved in international espionage plot. Strike Back Section 20 races to deliver a package. (TVMA) (N) Strike Back Rush delivery.(R)Keeping Up with Joneses (16) MAX2321321321321321321422(5:15) Frost/Nixon (08) aaac A disgraced ex-president is interviewed.(:20) Drag Me to Hell (09, Horror) aaa Alison Lohman, Justin Long. An evicted woman places a terrifying curse on the loan officer removing her. Strike Back Black site.Ž (:50) Altitude (17, Action) aaa Headstrong FBI agent tries to keep criminal gang from hijacking plane. (R) (:20) The Hunted (03, Action) A Special Forces assassin goes berserk. SHO340340340340340340365Collide (17) A man, with the help of his former employer and drug smuggler, goes on the run from a ruthless gang in order to protect his girlfriend. New Wave: Dare to be Different (18, Documentary) Nancy Abram son. Story of WLIR radio station is told.(:35) Patriots Day (17, Drama) aaa Mark Wahlberg. Following the 2013 Boston Marathon bombing, the entire city of Boston comes together in order to bring the perpetrators to justice. TMC350350350350350350385Pride (07, Drama) aac Terrence Howard, Bernie Mac. A teacher overcome adversities to create Philadelphias first Black swim team. (PG) Charlie Wilsons War An East Texas congressman secretly sends money to Afghans fighting the Soviets.(:45) The Interpreter (05, Thriller) A UN interpreter faces terrorists, skeptical secret service officers and her own dark past after she overhears a death threat against an African leader. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Friday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Get UpŽ hosts Michelle Beadle, Mike Greenberg, and Jalen Rose. (N) 7:00 a.m. NBC Today Jesus Christ SuperstarŽ cast members John Legend and Brandon Victor Dixon. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Chrissy Teigen; Scott Rogowsky; Andy Grammer; Dr. Tanya Altmann. (N) 9:00 a.m. FOX Jerry Springer A man claims hes cheated on his girlfriend 50 times within six months. (N) 9:00 a.m. NBC Megyn Kelly TODAY Golden State Serial KillerŽ; Easter Egg Wows with Taryn Mohrman.Ž (N) 10:00 a.m. CW Rachael Ray Eva Amurri Martino dyes Easter eggs; Simon Pegg discusses Ready Player One.Ž (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Author Brian Houston; Broadways FrozenŽ stars Caissie Levy and Patti Murin. (N) 11:00 a.m. ABC The View The Geraldo Show: A MemoirŽ author Geraldo Rivera. (N) 11:00 a.m. FOX The Steve Wilkos Show A woman doesnt believe that her boyfriend abused her kids. (N) 1:00 p.m. ABC The Chew Actress Andie McDowell cooks with Clinton; Michael presents a meal for Easter. (N) 1:00 p.m. IND The Steve Wilkos Show A woman doesnt believe that her boyfriend abused her kids. (N) 2:00 p.m. CBS The Talk Ed Helms on ChappaquiddickŽ “lm; Naomi Judd on her book River of Time.Ž (N) 2:00 p.m. IND Jerry Springer A man claims hes cheated on his girlfriend 50 times within six months. (N) 3:00 p.m. ABC Rachael Ray Eva Amurri Martino dyes Easter eggs; Simon Pegg discusses Ready Player One.Ž (N) 3:00 p.m. CW The Wendy Williams Show Chrissy Metz of This Is UsŽ; Jacques Torres of Nailed It!Ž (N) 3:00 p.m. NBC The Dr. Oz Show Hoda Kotb discusses motherhood and becoming the co-anchor of Today.Ž (N) For sports on TV, please see page 2 of todays Sports section ENTERTAINMENT/TV GRID LOS ANGELES „ Roseanne Barr is reveling in Donald Trumps support for her returning sitcoms impressive debut, which the president says was a cultural and political breakthrough. It was a thrill to get a congratulatory phone call from The President of The United States of America,Ž Barr tweeted Thursday, two days after ABCs RoseanneŽ reboot drew an estimated 18.4 million viewers. In the updated Roseanne,Ž Barrs support for Trump is shared by her character. For the president, its a rare bright spot among the major TV series, award ceremonies and late-night shows that regularly skewer him. Trump seized on its ratings during a speech Thursday in Rich“eld, Ohio, that was to be about infrastructure but hopscotched through other topics. He credited producer Mark Burnett, who brought Trump to reality TV in The Apprentice,Ž for breaking the good news about Roseanne.Ž He said Donald, I called just to say hello and to tell you did you see Roseannes ratings? I said, Mark, How big were they?Ž Trump recounted. And it was about us,Ž the president continued. They havent “gured it out, the fake news hasnt quite “gured it out yet. ... But they will and when they do theyll become much less fake.Ž The White House con“rmed the Wednesday night phone call from Trump to Barr. They did not say if Trump had watched the show. The updated sitcom starring Barr and her original co-stars returned more than two decades after the “rst one ended its hit run. The hour-long debut episode was watched by 10 percent more viewers than saw the May 1997 “nale of ABCs original Roseanne.Ž Barr said Trump was happy for her. She said, Ive known him for many years and hes done a lot of nice things for me over the years.Ž Conservatives cheered the shows ratings. Matt Drudge tweeted: ROSEANNE RATINGS BLOWOUT.Ž Donald Trump, the presidents son, tweeted Wow amazing. Congrats (at) therealroseanne. If youre not too busy already maybe work in a late night show too ... seems theres some demand for an alternate viewpoint.Ž Laura Ingraham added: Roseanne reboot premieres to strong ratings, begging the question: why has Hollywood been ignoring us for so long?Ž During a Q&A session with television critics earlier this year, Barr said, It was working-class people who elected Trump. So I felt that was very real, and something that needed to be discussed.Ž She added that the same holds true for people actually hating other people for the way they voted, which I feel is not American. And so I wanted to bring it (the series) right down the middle, and we did,Ž said Barr. She added that shes not an apologist for the president and doesnt agree with all hes said and done. You have questions. I have some answers. Q: I am a fan of the SupergirlŽ series. Is it coming back? If so, when? A: The drama will be back on The CW on April 16. Among other things, look for a guest-starring turn by Laurie Metcalf (Lady Bird,Ž RoseanneŽ) as Winns mother. Q: Is NashvilleŽ still being aired? If so, when and on what channel? A: The country-music drama, currently residing on CMT, is taking a break. It will be back on June 7 with the remaining eight episodes of the shows sixth and “nal season. Q: I want to “nd out about Longmire.Ž It was on a local channel for a few seasons, then went to a streaming channel that I do not have. I have Seasons 1 through 5 on DVD and was wondering if there is going to be a Season 6. A: LongmireŽ aired on A&E for three seasons, then went to Net”ix for three more. The sixth and “nal season appeared on the streaming service in November 2017. It has not yet made its way to DVD. Q: Im a fan of old TV westerns and when Ive looked at the names of the guest stars at the end Ive noticed a name on most westerns is Florence Bush, a hairdresser. Is she still with us? If not, when did she die? A: Florence Bush was an often-seen name for close viewers like you because of her work as a hairstylist, including on the movie PsychoŽ and dozens of TV productions. Born in Chicago, she died in 1973 in Los Angeles at the age of 74. In the early 1960s she supervised the hairdressing department for Revue Studios, a precursor to Universal. An Associated Press story at that time noted that Revue had 15 shows then „ with Bush credited on every episode. And it was serious work. For the AP story she showed a toupee for a stand-in for actor Bob Cummings, explained how Sebastian Cabots beard was trimmed and toned, revealed the way young Jerry Mathers hair was made to look as if Beaver Cleaver had cut it himself „ and acknowledged the overall challenges when hair grows half an inch a month. Some performers,Ž the story said, must have their hair dyed weekly and curled daily. Others must have their hair straightened just as often.Ž Q: On Everybody Loves Raymond,Ž I think the twin boys last name was Sweeten. Was the girl that played Ally their sister? Also, who played Amy, Roberts girlfriend and then wife? A: Madylin Sweeten, who played Ally Barone, and twins Sawyer and Sullivan Sweeten, as Michael and Geoffrey Barone, were all siblings on the show and in real life. (Sadly, Sawyer committed suicide in 2015 at the age of 19.) Monica Horan played Amy and had another off-camera connection on the show; she is married to Philip Rosenthal, who created the show inspired by star Ray Romanos real life. Q: Im back to watching That 70s ShowŽ on cable. I know that Mila Kunis and Ashton Kutcher are famous actors. What happened to Danny Masterson, Laura Prepon, the actor that played Eric, and Debra Jo Rupp? A: Rupp was seen recently in a fine, recurring role on the drama This Is Us.Ž Laura Prepons recent credits include the Netflix series Orange Is the New BlackŽ and the movie The Hero.Ž Topher Grace, who played Eric, appears often in movies and TV shows, including in a couple of episodes of the Epix series version of Get Shorty.Ž Danny Masterson had been appearing in the Netflix comedy The RanchŽ (which also starred Kutcher); he was fired from it in 2017 following allegations of sexual misconduct, which he has denied. Q: Will there be another season of RosewoodŽ with Morris Chestnut? A: No. Fox cancelled the series in 2017 after two seasons.Barr, President Trump revel together in Roseanne success Television Q&A: When is Supergirl coming back?By LYNN ELBERTHE ASSOCIATED PRESSBy RICH HELDENFELSTRIBUNE NEWS SERVICE AP PHOTOSIn this combination photo, U.S. President Donald Trump appears at a campaign rally in Moon Township, Pennsylvania, on March 10, left, and Roseanne Barr arrives at the Los Angeles premiere of RoseanneŽ in Burbank, Calif. Trump reached out to Roseanne Barr to congratulate her after the debut of her ABC sitcom reboot drew 18.4 million viewers.

PAGE 35

The Sun /Friday, March 30, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My husband is physically t and works out daily through biking, elliptical trainer, playing hockey, working outside, etc. He is of appropriate weight, and his cholesterol and sugar numbers are normal, as is his blood pressure. What concerns me is his diet. Every day, he eats meat „ red meat, pork or chicken. He also eats lunch meat and plenty of cheese. He says working out counters the eect of these foods. He has a heart murmur, and his father passed away unexpectedly from either a heart attack or stroke at age 74 this past summer. Can all of this add to his potential to have a heart attack, or do the test results indicate that he is ne? „ J.M. ANSWER: To be optimally healthy, both exercise and diet are important. People argue passionately about what is the healthiest diet and whether eating red meat is healthy. Although some people have seized on newer study results, I have read many studies in the past 30 years, (comma) and believe that eating less meat and more fruits, vegetables, whole grains, legumes, nuts and seeds, and sh is much healthier. In my opinion, your husband's eating habits do contribute to heart attack risk despite his exercise regimen. That does not mean he has to change his eating habits entirely in order to get healthier; small changes are more likely to be acceptable to him. Starting with one meal a day of sh or creatively cooked plants can help reduce his risk. The booklet on heart attacks, America's No. 1 killer, explains what happens, how they are treated and how they are avoided. Readers can order a copy by writing: Dr. Roach Book No. 102 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery. DEAR DR. ROACH: I am a 77-year-old man. A year ago, I was diagnosed with atrial brillation. I went to a cardiologist, who performed a nuclear stress test, an echocardiogram and two 24-hour EKGs (Holter monitors). I was treated with metoprolol and Eliquis. The issue is that I exercise six days a week. I have absolutely no symptoms, and am wondering whether these medications are of any benet. My cardiologist recommends continuing with both to avoid a stroke. During exercise, my heart rate will occasionally rise to over 170 beats per minute. Do you have any comments? „ M.G. ANSWER: I would comment that there are several benets to treatment. As your cardiologist noted, people with atrial brillation are at a higher risk for stroke, and apixaban (Eliquis) is one treatment that helps reduce that risk. So, I certainly would recommend continuing that medication, if your cardiologist has decided it's right for you. A second goal is keeping the heart rate in a safe zone. Very fast heart rates (which often can be seen in atrial brillation) can cause symptoms, lower blood pressure to dangerous levels and cause damage to the heart muscle. A heart rate of 170 in a 77-year-old man is higher than I am comfortable with, and higher than most published recommendations I have read. Metoprolol, a beta blocker, slows heart rate but is better at slowing resting heart rate than exercise-induced heart rate. I certainly wouldn't recommend stopping or lowering the metoprolol, and I would be sure that your cardiologist knows your heart rate at peak exercise.DEAR ABBY: I have been communicating with this girl I work with who is currently seeing a guy she's been with for four years. We have a strong connection and physical attraction, and we have both disclosed our feelings to each other. I let her know that if she were to break things o with him, I would want to give it a try, and she said the same. She contacts me only when she wants and irts with me whenever we are in contact, but it's always at her convenience. We have known each other for a year and a half now, and she claims she cares for me. My question, Abby, is how should I go about moving this situation forward? „ In Line For Her In New York DEAR IN LINE: She has been with her boyfriend for four years. If she were willing to sacrice the time she has put in with him for a chance to see if things work out with you, it would have happened by now. Because you want a real relationship with someone, my advice is to look elsewhere for one. DEAR ABBY: My daughter has zero style sense. She tints her hair every color under the sun and dresses straight from the sale bin at the thrift store. She mismatches any and everything she puts on, and she's doing it to her children, too. Their clothes are dingy and outdated. She also gives the kids hideous haircuts. If I take them to a stylist, she will buzz the entire cut into a Mohawk. Why does she want her kids looking ratty? She keeps a clean house and is an involved, loving mother. It drives me crazy. „ Stylish Gran In Arizona DEAR STYLISH GRAN: You are asking the wrong person. This is something you should ask your daughter. The answer may be as simple as her taste „ and her children's „ is dierent from yours. Or, these style choices are something her kids are OK with because this is what their friends are wearing. Dear Readers: According to the American Osteopathic Association, 1 in 5 teenagers suers from HEARING LOSS to some degree. That's a rate of about 30 percent higher than in the 1980s or '90s, and is believed to be due in part to headphones and earbuds. The volume and duration of noise are important factors in reducing the ability to hear clearly. The best way to handle that gradual loss of hearing is to limit the amount of time headphones are used, and to keep the volume low. „ Heloise Dear Heloise: When we travel, we usually set a timer on our lights while we're gone so that they go on and o at dierent times to give the impression that we're home. Since we have two cars, we park one in the driveway. We also have the post oce hold all mail, and we let a neighbor know how to reach us if there is an emergency. „ Shirley and Jack E., High Point, N.C.Huband believes extensive excercise trumps his poor diet Man waiting in the wings tires of one-way romance Hearing at a lesser rateHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Friday, March 30, 2018 ARIES (March 21-April 19). New people are opportunities. You may nd yourself pretending youre someone dierent, which can be fun. Who knows; maybe some of what you try on will suit you well and become part of your standard wardrobe.Ž TAURUS (April 20-May 20). If you wait for someone to tell you what to do, youll be lower than you could be. This is great for concert tickets with arena seating but not much else. Take charge. GEMINI (May 21-June 21). Be strong and exible of mind. Think of all you can do with a dollar, with an hour, with the position you have. Dont settle for the rst idea that comes to mind, because idea ve or 12 or 322 could be a better one. CANCER (June 22-July 22). Remind your people that they need what you contribute. Theres a cool way to do this. Maybe its best accomplished by disappearing for a while. Its not a game. People will be better for what they appreciate. LEO (July 23-Aug. 22). If you see the path from here to there, you can then work your way along it. If you dont see the path, you could work just as hard but who knows where youll wind up. It doesnt have to be a well-worn path, just one that arrives. VIRGO (Aug. 23-Sept. 22). It is far easier and better to solve a problem that people already know they have than to try to get people to identify something in their normal, everyday life as problematic. LIBRA (Sept. 23-Oct. 23). Business people arent the only ones who set prices. You set prices all of the time without even realizing it. For instance, youre always projecting your worth and letting people know what it takes to be part of your world. SCORPIO (Oct. 24-Nov. 21). Do you feel like youre being watched? You are. Someone is sizing you up, in fact „ observing how you interact with your friends and the world in general. They like what they see. SAGITTARIUS (Nov. 22-Dec. 21). Today your personal life will soar through clear and sunny skies. Its a ne time to acknowledge and thank the crew thats been keeping you on course. CAPRICORN (Dec. 22-Jan. 19). Those who grew up with nothing often see the accumulation of items as wealth, whereas those who grew up with an abundance of things often see minimalism as freedom. Your own views on materialism are changing. AQUARIUS (Jan. 20-Feb. 18). Misery loves company, but he doesnt match your outt, so leave him at home. Your company will embrace you wholeheartedly. Upon your return home youll nd that misery, neglected, has taken leave. PISCES (Feb. 19-March 20). Someone close to you may be feeling like the side dish to your main course. Maybe its true. Some dishes are better as complements. Less is demanded of them. Anyway, youll do what you can to make everyone feel important. TODAYS BIRTHDAY (March 30). Get serious about developing and employing your talent. Youll earn a stellar reputation, and youll bank on it before this time next year. Focus on documenting your work in April. The extra eort you make to stand out in a good way will earn you critical acclaim. Youll spend many hours building a very special relationship. Virgo and Pisces adore you. Your lucky numbers are: 8, 15, 29, 4 and 13. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Friday, March 30, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

Page 10 www.yoursun.com The Sun / Friday, March 30, 2018 NATION STATE-BY-STATENews from across the USA ALABAMABirmingham: The City Council has committed $90 million over 30 years to help pay for a stadium to host UAB football games. ALASKAPalmer: A 18-year-old Palmer man was critically hurt when his small crossover vehicle hit a moose. ARIZONAPhoenix: Thousands of teachers descended on the Capitol on Wednesday to demand a 20% pay raise and more education funding. ARKANSASLittle Rock: A group is trying to put a measure on the Arkansas ballot in November that would legalize casinos in four counties. CALIFORNIASanta Fe: Orange County supervisors reversed a plan to build three emergency tent shelters for homeless people after protests. COLORADOPueblo: City schools will operate on a four-day week beginning next school year.CONNECTICUTSouthington: Residents of a retirement community will vote by April 6 on a plan to euthanize a ock of geese living in the area. DELAWAREDover: Nine conrmed cases of mumps have been linked to two dance festivals. DISTRICT OF COLUMBIA:The National Museum of African American History and Culture will oer WalkUp WednesdaysŽ in April as it tests no-pass-required entry. FLORIDAWest Palm Beach: A potential visit by President Trump could thwart a churchs plan to drop 40,000 Easter eggs from a helicopter. GEORGIADecatur: Michael DeSean White, 26, a schoolteacher, has been charged with murder in the gangrelated 2016 killings of two children. HAWAIIHonolulu: An entrepreneur wants to buy Molokai Ranch and turn part of it into a farm for hibiscus that would be used for bio-fuel. IDAHOBoise: Gov. C.L. ButchŽ Otter vetoed a bill that would have allowed charter schools to hire administrators who do not have the same certicate p ublic school administrators need. ILLINOISChicago: The city has backed a federal plan to shield the Great Lakes from invasive carp. INDIANAJeersonville: Mayor Mike Moore says the impending closure of barge and towboat manufacturer Jeboat could open riverfront property to new development. IOWADes Moines: Three rms were oered licenses to run medical marijuana dispensaries in Council Blus, Sioux City, Davenport, Waterloo and Windsor Heights. KANSASHutchinson: A new bill would let the State Fair leave Hutchinson after more than 100 years. KENTUCKYElizabethtown: Authorities say a suspect in a death investigation was fatally shot by police Wednesday at a high school. LOUISIANAShreveport: Renovations will close the RiverView Theater and Hall from June 2018 to June 2019, the Shreveport Times reports. MAINEMinot: A former school bus driver who was red for making racist and sexist comments has been elected to the school board. MARYLANDAnnapolis: Legislators approved a bill that would automatically register people to vote unless they decline or are ineligible. MASSACHUSETTSBoston: Winthrop police ocer Judy Racow was awarded more than $2 million in a sexual discrimination lawsuit. MICHIGANDetroit: Wayne State University ocials approved a plan to create a $65 million performance complex in Detroits Midtown area. MINNESOTAWaite Park: Police say Scott Staska, the superintendent of Rocori schools, has publicly exposed himself at least 16 times at gas stations and a clothing store. MISSISSIPPIHattiesburg: Je, a 2-year-old pet wallaby, found his way home Wednesday after being missing for over two weeks. MISSOURIJeerson City: The state House has g iven initial a pp roval to a bill that would allow chiropractors to get Medicaid reimbursements. MONTANAMissoula: University of Montana researchers say the 2017 res likely cost Montana about $240 million in visitor spending.NEBRASKALincoln: Lawmakers have advanced a bill allowing for 65 mph speed limits on certain fourlane roads and 70 mph on others. NEVADALas Vegas: Casino gambling revenues topped the $1billion mark in February. NEW HAMPSHIREDover: Parking ocials have voted to approve a deal with Tesla to install two charging stations in a parking garage. NEW JERSEYRahway: A re chief who retired shortly after a drunken driving arrest will be paid more than $160,000 for unused sick time.NEW MEXICOSanta Fe: Native American artists oppose more regulations on sales of their jewelry at Palace of the Governors museum. NEW YORKHempstead: Some Hofstra University students want a Thomas Jeerson statue removed because Jeerson owned slaves. NORTH CAROLINARaleigh: The elections board certied the Green Party, so its candidates will be on state ballots through at least 2020. NORTH DAKOTAMayville: Brian Van Horn has been named president of Mayville State University. OHIOHamilton: A 12-year-old girl and 13-year-old boy charged with sending explicit photos from their phones pleaded guilty to a lesser charge and were put on probation.OKLAHOMAOklahoma City: The state Board of Corrections will ask lawmakers for nearly $9 million to get through the next three months. OREGONPortland: City police still keep an informal list of active gang members despite discontinuing a formal designation last year. PENNSYLVANIAYork: Ivan Flanscha and Zachary Anthony, two reghters killed on the job last week, were honored in a memorial service that drew thousands.RHODE ISLANDProvidence: A new bill would make non-disclosure agreements non-binding in sexual harassment cases. SOUTH CAROLINA Columbia: Stevi J. Price is the state trooper of the year for 2017. She is thought to be the rst woman to win the honor. SOUTH DAKOTASpearsh: The state Board of Regents voted to raise tuition and fees at the states six public universities by an average of 3%. TENNESSEENashville: The state Senate passed a bill to shrink the University of Tennessees board of trustees from 27 members to 11. TEXASLubbock: The Cooper High School bands booster club plans to rae of two semi-automatic weapons similar to one used last month in the Parkland, Fla., school shooting. UTAHSalt Lake City: Despite safety concerns, a recreational ax-throwing venue will get a license to serve beer. VERMONTMontpelier: Ocials are investigating after Vermont's 911system failed for nearly an hour last week. Eleven emergency calls failed. VIRGINIANorfolk: Gov. Ralph Northam and his wife have put their Norfolk home up for sale for $829,000. WASHINGTONOlympia: Democratic Gov. Jay Inslee has signed a measure banning conversion therapy. WEST VIRGINIACharleston: Tolls may be going up on the West Virginia Turnpike. One option would raise the $2 toll at each stop to $4. WISCONSINMilwaukee: Mayor Tom Barrett wants the Democratic National Committee to consider the city for the partys 2020 convention. WYOMINGJackson: A 30-year-old skier was critically injured after falling over 1,000 feet when a snow ledge he was standing on gave way. From sta and wire re p orts WASHINGTON „ Paul Ryans future as House speaker has been such a topic of speculation that even the simple question of whether he will seek re-election to his Wisconsin seat remains secret. Of“cially, Ryan says hes still deciding. But a person familiar with Ryans thinking told The Associated Press this week the speaker plans to “le campaign paperwork and intends to win his seat. To do so, the Republican would have to fend off primary challengers, including one styled after President Donald Trump, and Democrats are “red up about a union ironworker, Randy Bryce, who goes by the Twitter moniker Iron Stache.Ž If Ryan emerges victorious, even those closest to him arent certain hell stay in Congress, particularly if Republicans lose their House majority. Asked whether Ryan would serve in the minority, the person who discussed his re-election plans with AP would not say. The person was not authorized to discuss Ryans plans and spoke on condition of anonymity. Ryans political spokesman Jeremy Adler said Thursday, The speaker speaks for himself on this topic, and there is no update to his last public comments.Ž Washington has been guessing about Ryans next step for months, with reports rising to a minor frenzy as allies seek to dispel any notion of a lame-duck speaker, which would be damaging both to fundraising efforts and to governing. Some Republicans speculate that Ryans work in Congress is complete now that hes accomplished his career goal of ushering tax cuts into law. Even if Republicans keep control of the House, its doubtful he could achieve much more as speaker, a job he never wanted in the “rst place, especially with an unreliable partner in Trump. Its even harder, they say, to envision him as minority leader. Charlie Sykes, an author and longtime ally who had a falling out with Ryan over the GOPs embrace of Trump, is among those betting the speaker moves on. I cant imagine him wanting to stick around too long,Ž said Sykes, who pinned Ryans dilemma on a president who undermines and distractsŽ from the GOPs agenda. This has been the story of the last two years „ him trying to push this policy agenda amid the storm of distractions from the president.Ž Others expect Ryan still has sizable goals hed like to accomplish, including downsizing the welfare system and other safety net programs, as he outlined in an impassioned monologue to reporters after the tax bill last year. And as much as Ryan fancies himself a policy wonk who prefers the realm of ideas, hes actually become increasingly skilled at the art of politics. Unlike his predecessor, Speaker John Boehner, who was forced into early retirement by the Houses rebellious right ”ank, Ryan has been able to persuade the conservative Freedom Caucus and others from open revolt. If he wants another term as speaker or leader, Ryan may well be able to secure the votes to win it. Hes an eternal optimist,Ž said Luke Hilgemann, former head of the Koch-backed Americans for Prosperity, who now runs GOP campaigns in Wisconsin and other states. He believes the job isnt done yet.ŽSpeaker Ryan is expected to seek re-election; will he stay?By LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOHouse Speaker Paul Ryans political future as House speaker has been such a topic of speculation that even the simple question of whether he will seek re-election to his Wisconsin seat remains secret. SAN FRANCISCO „ Nobody answered the door when a child-welfare worker went to the Washington state home of the big, free-spirited Hart family to investigate a neighbors complaint that the youngsters were going hungry. Three days later, the Harts crumpled SUV was found at the bottom of a 100-foot seaside cliff in Northern California, all eight family members presumed dead in a mysterious wreck now under investigation. There are a lot of unknowns on this,Ž Mendocino County Sheriff Tom Allman said. Several of the questions that have been asked today will never be answered.Ž Investigators have yet to determine the cause of the crash and said there is no reason so far to believe it was intentional. But they also said there were no skid marks or signs the driver braked as the GMC Yukon crossed a ”at dirt pull-off area, about 75 feet wide, and went over the edge of the Paci“c Coast Highway. The case has thrown a spotlight on at least one previous run-in with the law by the Harts, along with neighbors repeated concerns about the way the home-schooled youngsters were being treated. Some family friends, though, say that doesnt track with their knowledge of the parents, Sarah and Jennifer Hart, as a loving couple who promoted social justice and exposed their remarkableŽ children to art, music and nature. The brood was known as the Hart Tribe, a multiracial family of two women and six adopted children who grew their own food, took spontaneous road trips to camp and hike, and traveled to festivals and other events, offering free hugs and promoting unity. One of the children, Devonte Hart, drew national attention after the black youngster was photographed in tears, hugging a white police of“cer during a 2014 protest in Portland, Oregon, over the deadly police shooting of a black man in Ferguson, Missouri. Devonte was holding a Free HugsŽ sign. But well before the wreck, Sarah Hart pleaded guilty in 2011 to a domestic assault charge in Douglas County, Minnesota, telling authorities she let her anger get out of controlŽ while spanking her 6-year-old adoptive daughter, court records show. Then, last week, Bruce and Dana DeKalb, next-door neighbors of the Harts in Woodland, Washington, called state child protective services on Friday because Devonte, now 15, had been coming over to their house almost every day for a week, asking for food. Social service authorities opened an investigation, and a state caseworker went to the house last Friday but didnt “nd anyone home, state of“cials said. The agency had no prior history with the family, said Norah West, a spokeswoman with the Department of Social and Health Services. By Saturday, the familys SUV was gone from the driveway, said Bruce DeKalb. The wreck was discovered by a passing motorist Monday afternoon. The women, both 38, were found dead inside the SUV, while three of their children „ Markis Hart, 19, Jeremiah Hart, 14, and Abigail Hart, 14 „ were discovered outside the vehicle. A team on Thursday continued to search the rugged coastline for the three other children, also believed to have been in the SUV: Hannah Hart, 16, Sierra Hart, 12, and Devonte.Many unknowns in California SUV cliff plunge that killed family of 8By PAUL ELIAS and PHUONG LEASSOCIATED PRESS

PAGE 39

SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Friday, March 30, 2018OPENING DAYTake me out to the ballgame, take me out to the crowd! MLB Opening Day has arrived. Page 4 NHL: Bruins 4, Lightning 2INDEX | Lottery 2 | NBA 2 | NHL 2 | Colle g e Basketball 2, 3 | Golf 2 | Colle g e Football 3 | Ma j or Lea g ue Baseball 4, 6 | Scoreboard 5 MLB 2018 OPENING DAY By AARON BEARD Associated PressSAN ANTONIO „ A long list of goals has taken up permanent space on Jalen Brunsons wall, including becoming a conference player of the year, an allAmerican and helping Villanova win a second national championship in three seasons. The junior point guard just reached another one by becoming The Associated Press mens college basketball player of the year. Brunson was presented with the award Thursday at the Final Four, where the Wildcats will face Kansas Saturday in the national semifinals. He earned 36 of 65 votes from the same panel that selects the AP Top 25, with ballots submitted before the start of the NCAA Tournament. Brunson was joined at the trophy presentation by coach Jay Wright as he became the first Villanova player to win the AP award. It came two days after Brunson was the leading vote-getter on the AP All-America first team. Its written on my wall,Ž Brunson said of being an AllAmerican and player of the year in a recent interview with the AP. Its something that I strived for but never really focused on. I just knew that the more team success that we had, the individual honors would come. I just really focused on what the team needed and how I could be a key contributor.Ž Oklahoma freshman Trae Young was second with 15 votes after leading the country in scoring (27.4) and assists (8.7). Arizona 7-foot-1 freshman Deandre Ayton earned seven votes after averaging 20.1 points, 11.6 rebounds and shooting 61 percent from COLLEGE BASKETBALL: VillanovaBrunson is AP mens player of the yearSEE PLAYER, 3By TIM REYNOLDS Associated PressKEY BISCAYNE „ Sloane Stephens has a simple approach to her game these days. Keep fighting,Ž she said. That was Stephens mantra when her U.S. Open championship last year was followed by eight consecutive losses, a staggering, frustrating and almost inexplicable freefall. And those words kept popping into her head Thursday, when she shook off a very slow start to beat Victoria Azarenka 3-6, 6-2, 6-1 in the semifinals at the Miami Open. Stephens opponent in Saturdays final will be either sixth-seeded Jelena Ostapenko or American qualifier Danielle Collins. They were playing later Thursday. In the first set, I was down but came back and I battled really well,Ž said Stephens, who is looking to improve to 6-0 in finals. So I knew if I did that in the second Id be right in there. I ended up winning a lot of games in a row, and just tried to keep the momentum going.Ž Stephens dropped the first three games against Azarenka, needing only 11 minutes to get into trouble. She then won 15 of the final 21 games. I honestly didnt feel good at all the whole match,Ž said Azarenka, a three-time champion at Key Biscayne whose 11-match winning streak there was snapped. I felt like I was a little bit too slow. ... I just stopped getting to the ball, I stopped hitting the ball the way I should be hitting the ball and shes going to jump on it.Ž It was only the fourth tournament for Azarenka since 2016. She became a mother late that year „ her sons name, Leo, is scrawled on the sneakers she wears in matches „ and returned to play Mallorca and Wimbledon last year. Azarenka TENNIS: Miami OpenStephens claims his spot in “ nalSEE MIAMI, 3By BRYAN LEVINESports WriterST. PETERSBURG „ They say you cant go home again, but apparently nobody told that to Denard Span. The Tampa-native, in his first game playing for the Tampa Bay Rays, faced a 3-2 pitch with the bases loaded and two outs in the eighth and the Boston Red Sox leading 4-2. Span delivered with a three-run triple, leading the Rays to 6-4 win on Opening Day in front of a sold out Tropicana Field. I heard the fans screaming but I could not tell (where it was going),Ž Span said. I looked to see where Mookie was playing. ƒ Once I saw he was playing in the gap, my heart started racing. I heard the roar of the crowd. If I could have cried I would have cried. I was running, so I couldnt.Ž The Rays entered the eighth inning with just one hit to their name, as starting pitcher Chris Sale was sensational. Sale tossed six scoreless frames, allowing just one hit, three walks and also had nine strikeouts. With an elevated pitch count due to the walks and strikeouts, the Rays got to the Boston bullpen earlier than expected.Rays rally for dramatic win SEE RAYS, 6 AP PHOTOTampa Bay Lightning goaltender Andrei Vasilevskiy (88) skates down ice toward Boston Bruins goaltender Tuukka Rask, right, as he is held back by an official after Rask was charged with roughing Lightning center Cory Conacher during the second period Thursday.By DOUG ALDEN Associated PressBOSTON „ Patrice Bergeron had a goal and two assists and the Boston Bruins took over first place in the Eastern Conference with a 4-2 win over the Tampa Bay Lightning on Thursday night. Tim Schaller and David Pastrnak scored goals 32 seconds apart in the final minute of the first period and Brad Marchand added an empty-net goal with 56 seconds left. Torey Krug had two assists, Pastrnak finished with a goal and an assist and Tuukka Rask stopped 26 shots for the Bruins, who have 107 points and lead Tampa Bay by a point. Boston has six games remaining in the regular season to five for Tampa Bay. For the first time since Oct. 18, a team other than the Lightning leads the Eastern Conference. Postseason implications were apparent throughout, including a rare fight for Pastrnak in the third period and Rask unloading a flurry of punches on Tampa Bays Cory Conacher during a scrum in the second. The game ended with the officials separating everybody one last time before the Bruins skated down and congratulated Rask. J.T. Miller scored a power-play goal for Tampa Bay in the second and Victor Hedman added a goal in the third. Andrei Vasilevskiy finished with 26 saves for the Lightning, who have lost three straight and are 0-3 against the Bruins this season. Tampa Bay had an apparent goal waved off in the third a few minutes before Krug passed to Bergeron at the side of the net for a goal to put Boston up 3-1 at 11:59 of the third.Bergeron, Bruins handle LightningSEE LIGHTNING, 2AP PHOTOSTampa Bay Rays Matt Duffy scores on a bases loaded walk to Brad Miller by Boston Red Sox relief pitcher Carson Smith during th e eighth inning Thursday in St. Petersburg. Tampa Bay Rays relief pitcher Alex Colome, right, hugs catcher Wilson Ramos after the Rays defeated the Boston Red Sox.By BEN WALKERAssociated PressGiancarlo Stanton and Matt Davidson gave opening day quite a jolt. A new baseball season began with a bang Thursday when Ian Happ of the Chicago Cubs homered on the very first pitch. World Series MVP George Springer connected Adam Jones and Nick Markakis hit walkoff winners and Anthony Rizzo delivered the most emotional drive of the day. Shohei Ohtani also got off to a nice start with a hit in his first at-bat But a year after big leaguers launched a record 6,105 longballs, Stanton and Davidson staged their own long-distance home run derby. Stanton hit two hard homers and doubled in his debut with the New York Yankees during a 6-1 victory at Toronto. The reigning NL MVP led the majors with 59 home runs last year, then was traded from Miami to the Bronx. You want to get the Opening day turns into HR derbyAP PHOTONew York Yankees Giancarlo Stanton rounds the bases after hitting a two-run home run during first-inning against the Toronto Blue Jays Thursday in Toronto. SEE OPENING, 6

PAGE 40

Page 2 SP www.yoursun.com Friday, March 30, 2018 / The Sun NBA: Roundup GOLF: Houston OpenSPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, MARCH 30BASKETBALL 3 p.m. ESPN2 „ High school, Geico Nationals, Boys semi“ nal, at Queens, N.Y. 5 p.m. ESPN2 „ High school, Geico Nationals, Boys semi“ nal, at Queens, N.Y. COLLEGE BASEBALL 7:30 p.m. FS1 „ West Virginia at Texas Tech COLLEGE BASKETBALL 7 p.m. CBSSN „ College Insider Tournament, championship, Illinois-Chicago at N. Colorado ESPNU „ CBI Tournament, championship series (best-of-3), Game 3, San Francisco at North Texas GOLF Noon GOLF „ LPGA Tour, ANA Inspiration, second round, at Rancho Mirage, Calif. 4 p.m. GOLF „ PGA Tour, Houston Open, second round, at Humble, Texas NBA BASKETBALL 8 p.m. ESPN „ New Orleans at Cleveland 10:30 p.m. ESPN „ L.A. Clippers at Portland TENNIS 1 p.m. ESPN „ ATP-WTA Tours, Miami Open, mens “ rst semi“ nal, at Key Biscayne, Fla. 7 p.m. ESPNEWS „ ATP-WTA Tours, Miami Open, mens second semi“ nal, at Key Biscayne, Fla. WOMENS COLLEGE BASKETBALL 7 p.m. ESPN2 „ NCAA Tournament, “ rst semi“ nal, Louisville vs. Mississippi St., at Columbus, Ohio 9:30 p.m. ESPN2 „ NCAA Tournament, second semi“ nal, Notre Dame vs. UConn, at Columbus, Ohio Associated PressHUMBLE, Texas „ PGA Tour rookie Sam Ryder played just enough golf Thursday to get his name atop the leaderboard in the Houston Open. Ryder holed an 8-foot birdie putt on the 15th hole to reach 8-under par before it was too dark to continue. The opening round was delayed two hours because of overnight rain that dumped more than 2 inches on the Golf Club of Houston. Lucas Glover and Kevin Tway each shot 7-under 65 in the morning.Ryder rolling at Open GOLF: LPGA TourBy JOHN NICHOLSON Associated PressRANCHO MIRAGE, Calif. „ Ayako Uehara birdied her final two holes for a 6-under 66 and a one-stroke lead halfway through the first round of the ANA Inspiration. The Japanese player was 6 under on her final 10 holes Thursday at Mission Hills, finishing with birdies on the par-3 eighth and par-5 ninth. Stanford sophomore Albane Valenzuela, Jessica Korda and Ha Na Jang were tied for second. Lexi Thompson and Michelle Wie were on the course in the featured afternoon.Uehara leads ANA; Thompson, Wie both playing catch upThe Lightning cut it to 3-2 w hen Hedman beat Rask through his legs with 6:06 remaining in the third. Marchand added an empty-net goal with assists going to Bergeron and Pastrnak. The Bruins outshot the Lightning 17-6 in the first period and took a 2-0 lead with a pair of goals in the final minute. Schaller put Boston up 1-0 after stealing the puck from Ryan McDonagh just inside the blue line and started a 2-on-1 break with Tommy Wingels, who g ot off a shot as Schaller crashed the net and poked in the rebound. McDonagh caught Schaller from behind and both went crashing into the crossbar, taking out the net but not before the puck had crossed the line. Tampa Bays Alex Killorn took an interference penalty with 31 seconds remainin g and Pastrnak scored 5 seconds into the penalty, putting the Bruins up 2-0 with 26 seconds left in the period. The game paused for a few minutes with 8:44 left in the second after Rask took a few shots at Conacher when he was slow to get up after getting tangled with Brandon Carlo in the crease.LIGHTNINGFrom Page 1 By DAN GELSTON Associated PressNEW YORK „ Shep Garner hit the 3-pointer that brought cousin Flavor Flav to his feet and helped send Penn State on its way to an NIT championship in an 82-66 victory over Utah on Thursday night at Madison Square Garden. The fourth-seeded Nittany Lions (26-13) also knocked off No. 1 seed Notre Dame in the tournament en route to winning their first NIT title since 2009. Lamar Stevens scored 28 points, Josh Reaves had 18 and Tony Carr had 15 points and 14 assists for Penn State. Flavor Flav, member of the seminal 80s rap group Public Enemy, sang along to Fight the PowerŽ as it blasted in the Garden and had the PSU student section chanting Flav! Flav! Flav!Ž as the Nittany Lions pulled away for a program-defining championship under coach Pat Chambers. Penn States Bryce Jordan Center has a long-standing reputation as one of the dreariest arenas in college basketball. Penn State fans, from rappers to silver-haired alumni, packed the Garden all the way to the last row of the upper deck. Penn State football coach James Franklin, who led the program to a Pinstripe Bowl victory in 2014, was in the house. Flavor Flav stole the show a few rows behind the PSU bench. Wearing a backward red cap and T-shirt emblazoned that read 33 Shep Garner,Ž Flavor Flav danced all night in his seat. Flavor Flav popped his T-shirt and raised the roof in the same arena where Public Enemy once tore down the house. The clutch moment came in the third quarter when Garner „ Penn States career 3-point leader „ hit a 3 for his first basket of the game and a 49-41 lead that had the fans going wild. Reaves hit a crashing layup on a three-point play that stretched the lead to 11 and Stevens wagged his tongue toward the PSU fans on a jumper that helped blow open the game. Flavor Flav raised an arm in the air when Garner sank a 3 early in the fourth for a 68-49 edge that all but put this one away. The final minutes certainly put some flava in your ear „ half the MSG crowd chanted We Are!Ž and the other half bellowed Penn State!ŽCOLLEGE BASKETBALL: NIT ChampionshipBelieve the hype! Penn State beats Utah NHL: RoundupAssociated PressDETROIT „ Andre Drummond scored 24 points and pulled down 23 rebounds, and the Detroit Pistons beat the Washington Wizards 103-92 on Thursday night for their fifth win in six games. The Pistons moved within 4 games of the Milwaukee Bucks for the last Eastern Conference playoff spot. The Bucks played at the Golden State Warriors later on Thursday. Detroit was missing power forward Blake Griffin, who was a late scratch with an ankle contusion. Griffin is averaging 19.8 points, 6.6 rebounds and 6.2 assists in 25 games since joining Detroit late January. Anthony Tolliver, starting for Griffin, scored 14 points, while Reggie Jackson finished with 13 points and eight assists. Bradley Beal had 15 points for Washington and Kelly Oubre added 14. The Wizards have lost four of five.HEAT 103, BULLS 92: Josh Richardson scored 22 points, Goran Dragic added 17 and the Miami Heat trimmed their magic number for clinching a playoff berth to one by topping the Chicago Bulls. Justise Winslow scored 13 points and Kelly Olynyk “ nished with 11 for the Heat (41-35), whove won a season-best eight consecutive home games and moved within a half-game of Washington for the No. 6 spot in the Eastern Conference playoff race. The Wizards lost at Detroit earlier Thursday, an outcome that denied Miami the chance to clinch the postseason spot. The Heat need one more win or one more Detroit loss to wrap up their 20th postseason trip in 30 seasons. The Pistons are in New York on Saturday, in a game that should be over before the start of Miamis home game against Brooklyn.Drummond, Pistons top WizardsAssociated PressAnthony Mantha scored his team-leading 24th goal and the Detroit Red Wings snapped an 11-game road losing streak by beating the NHLs last-place Buffalo Sabres. Dylan Larkin, Darren Helm, Andreas Athanasiou and Danny DeKeyser also scored to help Detroit overcome a 2-0 first-period deficit in a game between teams eliminated from playoff contention. Rookie Evgeny Svechnikov sealed the victory by scoring with 3:01 remaining and added an assist. Jimmy Howard stopped 29 shots, and the Red Wings won for the first time on the road since a 3-2 overtime victory at the New York Rangers on Feb. 25 to end an 0-10-1 skid „ the franchises longest without a win in 37 years.PENGUINS 4, DEVILS 3, OT: Sidney Crosby batted his own rebound out of the air and into the net 19 seconds into overtime and the Pittsburgh Penguins beat the Devils, denying New Jersey a sweep of the four-game season series. Kris Letang stole Taylor Halls pass in the opening seconds in the Pittsburgh zone and sent Crosby on a semi-break the other way. His initial shot hit the goalpost, but then the star center pulled his hands in and swatted the puck out of the air „ a “ tting move on the opening day of baseball season. Crosby extended his goal-scoring streak to “ ve games, including a similar goal against Montreal last Wednesday in which Crosby juggled the puck once on his stick before smacking it from just below shoulder height. Conor Sheary, Letang and Patric Hornqvist also scored for the Penguins. AP PHTOODetroit Pistons guard Luke Kennard (5) drives against Washington Wizards guard Tomas Satoransky (31) during the first half Thursday in Detroit. AP PHOTOPenn State guard Josh Reaves (23) shoots next to Utah forward Jayce Johnson (34) in the first quarter of the NIT championship Thursday in New York. Red Wings, Matha take care of Sabres AP PHOT O Ottawa Senators defenseman Erik Karlsson (65) tries to stop Florida Panthers centre Henrik Borgstrom (95) during the first period Thursday in Ottawa, Ontario. Florida Lottery www.flalottery.comPICK 2Mar. 29N .........................4-4 Mar. 29D .........................2-8 Mar. 28N .........................3-8 Mar. 28D .........................6-5 Mar. 27N .........................5-8 Mar. 27D .........................7-1 D-Day, N-NightPICK 3Mar. 29N ......................4-6-2 Mar. 29D ......................6-7-0 Mar. 28N ......................9-9-4 Mar. 28D ......................0-1-4 Mar. 27N ......................9-9-4 Mar. 27D ......................6-6-8 D-Day, N-NightPICK 4Mar. 29N ...................7-0-2-1 Mar. 29D ...................4-9-0-8 Mar. 28N ...................5-7-5-2 Mar. 28D ...................5-6-2-7 Mar. 27N ...................8-3-1-9 Mar. 27D ...................0-9-7-2 D-Day, N-NightPICK 5Mar. 29N ...............6-9-6-5-0 Mar. 29D ...............7-6-5-5-8 Mar. 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 D-Day, N-NightFANTASY 5Mar. 29 ............3-5-17-18-35 Mar. 28 ..............1-7-8-13-18 Mar. 27 .........12-13-16-23-27 € € € PAYOFF FOR Mar. 29 3 5-digit winners $67,781.50 278 4-digit winners $117.50 9,409 3-digit winners $9.50CASH FOR LIFEMar. 29 .....34-35-36-46-58-1 Cash Ball .............................1 Mar. 26 ............2-9-23-47-54 Cash Ball .............................3 € € € 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 $385.50 574 ...................3-of-4 $63.00LOTTOMar. 28 .......6-9-16-29-33-52 Mar. 24 ...17-26-30-40-45-49 Mar. 21 .........2-6-8-22-35-52 € € € PAYOFF FOR Mar. 28 0 6-digit winners $3.5 million 23 5-digit winners $3,696.00 943 4-digit winners $65.00POWERBALLMar. 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 41

The Sun / Friday, March 30, 2018 www.yoursun.com SP Page 3WOMENS COLLEGE BASKETBALL: Final Fourthe floor. Duke freshman Marvin Bagley III earned four votes after leading the Atlantic Coast Conference in scoring (21.0) and rebounding (11.1). All three of those freshmen have all declared for the NBA draft. The 6-3 Brunson is averaging 19.2 points and shooting nearly 53 percent while providing the unflappable leadership at the helm of the Wildcats offense. Wright can think of only one time „ at Providence this year „ when Brunson didnt look like himself in a game. The rest of the time, hes been as steady as they come. Hes not afraid to look bad, hes not afraid to fail,Ž Wright said earlier this week. Thats a big part of his confidence.Ž Brunsons efficiency might be his most impressive quality. Hes shooting nearly 53 percent from the floor, 41 percent from the 3-point line and 81 percent from the line while rarely hoisting a bunch of bad shots. Brunsons play, along with the rise of forward Mikal Bridges in an offense deep with shooters, helped Villanova spend a national-best eight weeks at No. 1 in the AP Top 25 this year on the way to earning the No. 1 seed in the NCAA East Region. Our team has focused on being together,Ž Brunson said. We havent really worried about anything else. We havent looked ahead at anybody. We just focused on the task ahead. Its been fun. Its something that you get to enjoy. You cant really go back and get to do this again. Its the one time in our life we get to compete for something so special. Just to do it with those guys really means a lot.ŽWomens Player of the YearAja Wilson of South Carolina is The Associated Press womens college basketball player of the year. Wilson is the first player from the school to win the award. The 6-foot-5 star received 22 votes Thursday from 32-member national media panel that selects the weekly AP Top 25. Balloting was done before the NCAA Tournament. Katie Lou Samuelson of UConn received five votes while Kalani Brown of Baylor, Asia Durr of Louisville Megan Gustafson of Iowa, Sabrina Ionescu of Oregon and Victoria Vivians of Mississippi State each received one vote.Coach of the YearNotre Dames Muffet McGraw is The Associated Press womens college basketball Coach of the Year for the fourth time. This might be McGraws best coaching job. She lost four players over the course of the season to ACL injuries and still managed to go 32-3. She was presented the award Thursday. PLAYERFrom Page 1 a wild-card entry to play Indian Wells, another wild card into Miami, and was ousted by Stephens in both of those. When she will play again is unclear. Azarenka has been involved in a custody dispute for several months and is headed back to Los Angeles, where she makes her home. I dont have any news to share with you right now,Ž she said. Azarenka entered this event ranked No. 186. Shell be at least No. 93 when the new WTA rankings come out next week, after getting through four seeded players on her way to the Miami semifinals. Overall, what Ive done is not bad at all,Ž Azarenka said, summing up her four-week return. To make the progress from one week to another week, barely practicing and barely even eating, not too bad.Ž In a mens quarterfinal, 16th-seeded Pablo Carreno Busta wasted two match points on his serve in the second set before recovering „ nearly two hours later „ and ousting No. 6 Kevin Anderson 6-4, 5-7, 7-6 (6) in a rematch of a U.S. Open semifinal from last year. It was the first win for Carreno Busta in five matches against Anderson. Carreno Busta will play either No. 4 Alex Zverev or No. 29 Borna Coric in the semifinals. Besides the trip to the final, there are a few significant other perks for Stephens, who spent some of her youth learning the game at Key Biscayne.MIAMIFrom Page 1By DOUG FEINBERG Associated PressCOLUMBUS, Ohio „ It wasnt long ago Geno Auriemma and Muffet McGraw were constantly on each others minds. Thats what happens when you coach two of the nations best teams and play in the same conference. UConn and Notre Dame would play four times a season, heightening the intensity of one of the best rivalries in womens college basketball. Now with the two powerhouse programs in different conferences, the intensity has diminished. They play only once a season, with a second meeting usually coming on the grand stage of the Final Four. The neat thing about it is after every game in December now I will say to her all the time, Ill see you in March. If I see you in March it will be in the Final Four, so thats cool,Ž Auriemma said. The unbeaten Huskies and Irish play Friday night in the national semifinals in which all four top seeds advanced. The winner will face Louisville or Mississippi State for the title Sunday night. There was a stretch between 2010 and 2013 when the two squads played 15 times. The Irish won seven times, twice knocking UConn out of the Final Four. I think now we only play them once a year, there is some distance to the rivalry,Ž McGraw said. I think that it always, of course, will be a rivalry just because theyre the best team in the country right now. But I think its not that intensity that we had when we were in the Big East because youre constantly watching in your conference. Now were in the ACC, and were focused on that, and thats the best conference in womens basketball. We cant really afford to be watching a lot of other teams. We really focused on that. So I think it definitely has lessened the intensity of the rivalry, but that could change tomorrow.Ž In the title game of the 2013 season, with both teams unbeaten, the Huskies beat the Irish. UConn has won the five meetings since, including a 80-71 victory on Dec. 3 this season. Notre Dame led that game by double digits in the fourth quarter before the Huskies rallied to win.UConn, Notre Dame to resume rivalry WOMENS COLLEGE BASKETBALL: Final FourBy MITCH STACY Associated PressCOLUMBUS, Ohio „ Mississippi State wants to write some more history in the womens college basketball world. For now at least, the Bulldogs are best remembered as the team that ended UConns 111-game winning streak in last years national semifinal, knocking off the mighty Huskies in overtime on a buzzer-beater by guard Morgan William. It was the shot heard around world, overshadowing Mississippi States loss in the final to South Carolina. With virtually the same guard-strong lineup as last year, the Bulldogs are back in the Final Four seeking more. So of course are the ubiquitous Huskies, although the teams wont meet again unless both are victorious in their national semifinal games on Friday. Mississippi State (36-1) first has to be get by Louisville (36-2) in the first game on Friday night. The winner plays the UConn-Notre Dame winner in the national championship game on Sunday. All four teams are No. 1 seeds. Last years experience was great,Ž said William, who became a celebrity thanks to her beastslaying shot. UConn, of course, and just to get back here, its a blessing. Its hard to get back here two times in a row. So Im glad we came back and made it back. We worked hard for this.Ž Coach Vic Schaefer said the Bulldogs are tempered by the fight in last years tournament and a long, rigorous season that saw them to go 32-0 until losing to South Carolina in the Southeastern Conference Tournament. Theyve weathered every storm thats come their way, worn a bullseye on their back from what they accomplished a year ago,Ž Schaefer said. Thats extremely difficult to do. Ive marveled at and been amazed at this group, this team, but when you really step back and look at the kids, these seniors in particular, you understand how weve gotten it done.ŽBulldogs, Cards eager to make their own mark By MARK LONG Associated PressORLANDO „ Annika Emmert and her mom made the short trip south to attend Shaquem Griffins pro day at UCF. They grabbed a spot right behind the sideline barricade at the schools steamy, oncampus indoor practice facility. They watched. They cheered. They waited for Griffin to complete linebacker and defensive back drills, meet with a few NFL scouts and then finish up several rounds of media interviews. When he was finally done, Griffin stopped to say hello to Emmert and another prosthetic-wearing teen. The reason was obvious. Emmert, a 13-yearold middle-school student from St. Augustine, has one hand like Griffin. They exchanged pleasantries, talked about his workout, next months NFL draft and getting ice cream and strawberry sodas. If Griffin has even close to the impact in the NFL that hes had on Emmert and others with disabilities, hell be a star. Everything he does is just an inspiration to anyone like me,Ž Emmert said. Basically, its just amazing what hes done and what he can do.Ž Tears trickled down Emmerts cheeks a few minutes later as she spoke about kids her age refusing to highfive her nub following soccer matches. And then she beamed thinking about all Griffin has accomplished and everything he has in front of him. Even if its not a big thing, its always a big thing meeting someone like him thats exactly like you,Ž she said. It makes your heart pound. Its so amazing.Ž No one would argue that. Griffin has been the feel-good story of the NFL draft. A groundswell of support got him an invite to the scouting combine in Indianapolis, where he stunned onlookers by benchpressing 225 pounds a staggering 20 times with a prosthetic left hand and then covered the 40-yard dash in 4.38 seconds. Hes special, man,Ž said UCF cornerback Mike Hughes, widely projected as a firstround pick. What hes done over the past couple of months, its just amazing.ŽCOLLEGE FOOTBALL: Central FloridaOne-handed Gri n making impact well before draft AP PHOTOConnecticuts Katie Lou Samuelson shoots during a practice session for the womens NCAA Final Four college basketball tournament, Thursday in Columbus, Ohio. AP PHOTOCentral Floridas Mike Hughes, front left, performs a drill during a drill at UCFs Pro Day, Thursday in Orlando. AP PHOTOAlexander Zverev, of Germany, returns a shot from Borna Coric, of Croatia, during a quarterfinal at the Miami Open tennis tournament Thursday in Key Biscayne.AP PHOTOVillanovas Jalen Brunson answers questions with his AP Player of the Year trophy at a news conference at the Final Four NCAA college basketball tournament Thursday in San Antonio.

PAGE 42

Page 4 SP www.yoursun.com Friday, March 30, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Tampa Bay 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Baltimore 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 New York 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Toronto 0 1 .000 1 1 0-1 L-1 0-1 0-0 Boston 0 1 .000 1 1 0-1 L-1 0-0 0-1 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Kansas City 0 1 .000 1 1 0-1 L-1 0-1 0-0 Cleveland 0 0 .000 0-0 00-0 0-0 Detroit 0 0 .000 0-0 00-0 0-0 Minnesota 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Oakland 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Houston 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Seattle 0 0 .000 0-0 00-0 0-0 Los Angeles 0 1 .000 1 1 0-1 L-1 0-0 0-1 Texas 0 1 .000 1 1 0-1 L-1 0-1 0-0 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Atlanta 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Philadelphia 0 1 .000 1 1 0-1 L-1 0-0 0-1 Miami 0 1 .000 1 1 0-1 L-1 0-1 0-0 Washington 0 0 .000 0-0 00-0 0-0 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Milwaukee 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Cincinnati 0 0 .000 0-0 00-0 0-0 Pittsburgh 0 0 .000 0-0 00-0 0-0 St. Louis 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 0 0 .000 „ „ 0-0 00-0 0-0 Arizona 0 0 .000 „ 0-0 00-0 0-0 San Francisco 0 0 .000 „ 0-0 00-0 0-0 Colorado 0 0 .000 „ 0-0 00-0 0-0 San Diego 0 1 .000 1 0-1 L-1 0-1 0-0 MAJOR LEAGUE BASEBALLYANKEES 6, BLUE JAYS 1NEW YORK TORONTO AB R H BI AB R H BI Gardner lf 5 2 1 1 D.Trvis 2b 4 0 0 0 Judge rf 4 1 2 0 Dnldson 3b 3 0 0 0 Stanton dh 5 3 3 4 Smoak 1b 3 0 0 0 G.Sanch c 5 0 1 1 Grndrsn lf 2 0 1 0 A.Hicks cf 4 0 2 0 Pearce ph 1 0 0 0 Grgrius ss 3 0 0 0 Morales dh 4 0 0 0 Drury 3b 4 0 1 0 Grichuk rf 3 0 0 0 Wlker 2b-1b 4 0 1 0 R.Mrtin c 3 0 0 0 Austin 1b 3 0 0 0 Pillar cf 3 1 1 1 Wade 2b 1 0 0 0 A.Diaz ss 3 0 0 0 TOTALS 38 6 11 6 TOTALS 29 1 2 1 NEW YORK 200 020 101„6 TORONTO 000 000 010„1 E„Oh 1, Granderson 1, L.Severino 1. DP„Toronto 2. LOB„New York 7, Toronto 4. 2B„Judge, Stanton (1), G.Sanchez, N.Walker. HR„Gardner, Stanton 2 (2), Pillar. SB„Donaldson. IP R ER BB SO NEW YORK Severino W,1-0 5.2 1 0 0 3 7 Green 1.1 0 0 0 0 3 Betances 1 1 1 1 0 0 Chapman 1 0 0 0 0 2 TORONTO Happ L,0-1 4.2 4 3 2 1 5 Axford .1 2 1 1 0 1 Loup 1 1 0 0 1 0 Barnes 1 2 1 1 0 1 Oh 1 1 0 0 0 1 Clippard 1 1 1 1 WP„Severino 1-0 Umpires„Home, Dana DeMuth; First, Paul Nauert; Second, Scott Barry; Third, Carlos Torres. T„2:51. A„48,115 (49,282).METS 9, CARDINALS 4ST. LOUIS NEW YORK AB R H BI AB R H BI De.Fwlr rf 4 0 0 0 Nimmo cf 3 2 2 0 Pham cf 4 0 0 0 Cespdes lf 5 0 2 3 M.Crpnt 3b 4 1 1 0 Bruce rf 3 0 1 1 Ozuna lf 4 0 0 0 A.Cbrra 2b 4 1 0 0 Mrtinez 1b 4 2 3 2 T.Frzer 3b 4 1 1 0 Y.Mlina c 3 1 1 2 A.Gnzal 1b 3 1 2 1 DeJong ss 4 0 1 0 Plwecki c 3 2 2 1 Wong 2b 3 0 0 0 Syndrgr p 2 0 0 0 C.Mrtin p 2 0 0 0 Flores ph 1 0 0 0 Bowman p 0 0 0 0 Gsllman p 0 0 0 0 Cecil p 0 0 0 0 Swarzak p 0 0 0 0 Mayers p 0 0 0 0 Lagares ph 1 0 0 0 Munoz ph 1 0 0 0 Familia p 0 0 0 0 Jor.Hck p 0 0 0 0 A.Rsrio ss 4 2 2 2 Tvilala p 0 0 0 0 TOTALS 33 4 6 4 TOTALS 33 9 12 8 ST. LOUIS 020 101 000„4 NEW YORK 120 050 01„9 E„Martinez (1). DP„St. Louis 3. LOB„St. Louis 3, New York 11. 2B„M.Carpenter, A.Gonzalez, Plawecki. HR„Martinez, Y.Molina. SB„Bruce. S„Syndergaard. IP H R ER BB SO ST. LOUIS Martinez L,0-1 4.1 4 5 4 6 5 Bowman .1 3 3 3 1 0 Cecil .1 1 0 0 0 0 Mayers 1 2 0 0 0 1 Hicks 1 1 0 0 0 1 Tuivailala 1 1 1 1 2 1 NEW YORK Syndrgrd W,1-0 6 6 4 4 0 10 Gsellman 1 0 0 0 0 3 Swarzak 1 0 0 0 0 1 Familia 1 0 0 0 1 1 WP„Syndergaard 1-0. HBP„by Martinez (Nimmo). WP„Tuivailala 2. Umpires„Home, Fieldin Cubreth; First, Brian ONora; Second, CB Bucknor; Third, Chris Conroy. T„3:01. A„44,189 (41,922).CUBS 8, MARLINS 4CHICAGO MIAMI AB R H BI AB R H BI I.Happ cf 5 1 1 1 Brinson cf 5 0 0 0 Bryant 3b 4 2 1 0 Detrich lf 4 1 2 0 Rizzo 1b 4 2 1 1 S.Cstro 2b 3 2 1 0 Cntrras c 5 0 1 1 Bour 1b 4 0 0 1 Schwrbr lf 3 1 1 1 B.Andrs 3b 3 1 2 2 Almora lf 1 0 0 0 Cooper rf 3 0 1 1 Russell ss 3 1 2 0 Rojas ss 4 0 1 0 Heyward rf 3 1 1 1 Tazawa p 0 0 0 0 J.Baez 2b 3 0 0 1 Wallach c 3 0 0 0 Lester p 2 0 0 0 J.Urena p 1 0 0 0 Cishek p 1 0 0 0 Maybin ph 1 0 1 0 Densing p 0 0 0 0 OGrady p 0 0 0 0 L Stlla ph 1 0 1 2 Telis ph 1 0 0 0 Strop p 0 0 0 0 Gerrero p 0 0 0 0 J.Wlson p 0 0 0 0 Stcknrd p 0 0 0 0 M.Mntgm p 0 0 0 0 Y.Rvera ss 1 0 0 0 TOTALS 35 8 9 8 TOTALS 33 4 8 4 CHICAGO 310 100 300„8 MIAMI 103 000 000„4 E„Tazawa (1), Wallach (1), Schwarber (1), Russell (1). DP„Chicago 2, Miami 1. LOB„ Chicago 9, Miami 9. 2B„Bryant, Contreras, Heyward, La Stella (1), Rojas, Maybin (1). 3B„Dietrich. HR„I.Happ, Rizzo, Schwarber. SB„Russell. IP H R ER BB SO CHICAGO Lester 3.1 7 4 3 3 2 Cishek W,1-0 1.2 1 0 0 1 2 Duensing H, 1 0 0 0 1 1 Strop 1 0 0 0 1 1 Wilson 1 0 0 0 0 1 Montgomery 1 0 0 0 0 0 MIAMI Urena L,0-1 4 6 5 5 4 2 OGrady 1 0 0 0 0 0 Guerrero 1.1 2 3 2 0 4 Steckenrider .2 1 0 0 0 2 Tazawa 2 0 0 0 1 2 HBP„by Urena (Rizzo), by Urena (Russell), by Urena (Baez), by Montgomery (Dietrich). Umpires„Home, Larry Vanover; First, Hunter Wendelstedt; Second, Chris Guccione; Third, Carlos Torres. T„3:18. A„32,151 (36,742).RAYS 6, RED SOX 4BOSTON TAMPA BAY AB R H BI AB R H BI Betts rf 4 0 1 0 M.Duffy 3b 4 1 1 1 Bnntndi lf 4 0 0 0 Krmaier cf 3 1 0 0 H.Rmirz 1b 3 0 0 0 Gomez rf 3 1 0 0 Mreland 1b 0 0 0 0 Cron 1b 3 0 0 0 J.Mrtin dh 3 1 0 0 B.Mller ph 0 1 0 1 Bgaerts ss 4 2 3 0 W.Ramos c 4 0 0 0 Devers 3b 4 0 1 2 Span lf 3 1 1 3 E.Nunez 2b 4 1 2 2 M.Smith lf 0 0 0 0 Brdly J cf 4 0 0 0 Hchvrra ss 4 0 2 1 Vazquez c 3 0 1 0 Dan.Rbr 2b 2 1 0 0 Wendle ph 1 0 0 0 Rfsnydr dh 1 0 0 0 TOTALS 33 4 8 4 TOTALS 28 6 4 6 BOSTON 030 000 100„4 TAMPA BAY 000 000 06X„6 DP„Tampa Bay 1. LOB„Boston 4, Tampa Bay 5. 2B„Bogaerts, Devers, E.Nunez, M.Duffy. 3B„Span. HR„E.Nunez. IP H R ER BB SO BOSTON Sale 6 1 0 0 3 9 Barnes 1 0 0 0 0 0 Kelly .1 1 4 4 3 1 Smth L,0-1, BS,0-1 .2 2 2 2 1 1 TAMPA BAY Archer 6 6 4 4 1 6 Pruitt W,1-0 2 1 0 0 1 0 Colome S,1-1 1 1 0 0 0 0 Archer pitched to 2 batters in the 7th Umpires„Home, Jeff Nelson; First, Laz Diaz; Second, Andy Fletcher; Third, Manny Gonzalez. T„3:00. A„31,042 (31,042).ASTROS 4, RANGERS 1HOUSTON TEXAS AB R H BI AB R H BI Sprnger rf 4 1 1 1 DShelds cf 4 0 0 0 Bregman 3b 3 0 1 0 Gallo 1b 4 0 0 0 Altuve 2b 2 1 0 1 Andrus ss 3 1 2 0 Correa ss 3 0 1 1 Beltre 3b 4 0 2 0 Ma.Gnza 1b 3 0 1 0 Mazara rf 3 0 0 0 Reddick lf 4 0 0 0 Choo dh 4 0 1 0 Gattis dh 3 0 0 0 R.Chrns c 4 0 0 0 Mrsnick cf 4 1 1 1 Odor 2b 2 0 1 0 B.McCnn c 4 1 1 0 Rua lf 3 0 0 0 TOTALS 30 4 6 4 TOTALS 31 1 6 0 HOUSTON 101 100 010„4 TEXAS 000 000 001„1 DP„Houston 1, Texas 2. LOB„Houston 6, Texas 6. 2B„Bregman, Correa, Andrus. HR„ Springer, Marisnick. SF„Altuve. IP H R ER BB SO HOUSTON Verlander W,1-0 6 4 0 0 2 5 Devenski H,1 1 0 0 0 0 2 Peacock 1 0 0 0 0 1 Giles 1 2 1 1 0 1 TEXAS Hamels L,0-1 5.2 5 3 3 4 7 Leclerc .1 0 0 0 0 1 Martin 1 0 0 0 0 2 Bush 1 1 1 1 2 2 Jepsen 1 0 0 0 0 1 HBP„by Verlander (Mazara). WP„Giles. Umpires„Home, Jerry Meals; First, Ron Kulpa; Second, Ed Hickox; Third, Gabe Morales. T„2:59. A„47,253 (48,114).BREWERS 2, PADRES 1, 12 INN.MILWAUKEE SAN DIEGO AB R H BI AB R H BI Cain cf 5 0 3 0 Margot cf 4 0 1 0 Yelich lf 4 0 1 1 Myers rf 5 0 0 0 Braun 1b 4 0 0 0 Hosmer 1b 4 0 0 0 T.Shaw 3b 5 0 1 0 Pirela lf 5 0 2 0 Do.Sntn rf 5 0 2 0 Asuaje 2b 3 0 1 0 Pina c 5 0 0 0 Szczur pr 0 1 0 0 Villar 2b 3 0 0 0 Hand p 0 0 0 0 Hader p 0 0 0 0 R.Lopez ph 0 0 0 0 Albers p 0 0 0 0 Cimber p 0 0 0 0 Thames ph 1 0 0 0 Headley 3b 4 0 0 0 Knebel p 0 0 0 0 Galvis ss 4 0 2 1 Jffress p 0 0 0 0 Hedges c 5 0 0 0 Choi ph 1 1 1 0 Richard p 2 0 0 0 J.Brnes p 0 0 0 0 Renfroe ph 1 0 0 0 Arcia ss 5 0 1 1 Yates p 0 0 0 0 C.Andrs p 2 1 1 0 McGrath p 0 0 0 0 Sogard 2b 1 0 0 0 Stammen p 0 0 0 0 Aguilar ph 0 0 0 0 Spngnbr 2b 2 0 0 0 H.Perez pr-2b 1 0 0 0 TOTALS 42 2 10 2 TOTALS 39 1 6 1 MILWAUKEE 001 000 000 001„2 SAN DIEGO 000 000 001 000„1 E„Do.Santana (1). DP„Milwaukee 2, San Diego 3. LOB„Milwaukee 7, San Diego 8. 2B„T.Shaw, Choi (1). SB„Cain, Szczur (1). CS„H.Perez, Galvis. IP H R ER BB SO MILWAUKEE Anderson 6 1 0 0 3 6 Hader H,1 1 1 0 0 1 3 Albers H,1 1 1 0 0 0 0 Knebel BS,1 1 2 1 1 0 1 Jeffress W,1-0 2 1 0 0 2 2 Barnes S,1-1 1 0 0 0 0 3 SAN DIEGO Richard 7 6 1 1 1 4 Yates .2 1 0 0 1 2 McGrath .1 0 0 0 0 1 Stammen 1 0 0 0 0 0 Hand 2 0 0 0 0 1 Cimber L,0-1 1 3 1 1 0 1 HBP„by Hand (Aguilar). Umpires„Home, Gerry Davis; First, Mark Carlson; Second, Brian Knight; Third, Pat Hoberg. T„3:36. A„44,649 (42,302).BRAVES 8, PHILLIES 5PHILADELPHIA ATLANTA AB R H BI AB R H BI C.Hrnan 2b 5 1 2 1 Incarte cf 4 1 1 0 C.Sntna 1b 5 1 0 0 Albies 2b 5 1 1 1 N.Wllms rf-lf 4 0 0 0 F.Frman 1b 2 3 1 2 Hoskins lf 3 1 2 1 Mrkakis rf 5 1 1 3 O.Hrrra cf 0 0 0 0 Flowers c 0 0 0 0 Altherr cf-rf 3 1 1 0 K.Szuki ph-c 2 0 1 0 J.Crwfr ss 3 1 0 0 Bourjos pr-lf 0 1 0 0 Franco 3b 2 0 0 1 Tucker lf 4 0 1 1 Knapp c 3 0 1 2 C.Stwrt c 0 0 0 0 Nola p 2 0 0 0 Swanson ss 4 0 0 0 Milner p 0 0 0 0 R.Flhrt 3b 4 0 1 0 L.Grcia p 0 0 0 0 Vzcaino p 0 0 0 0 Morgan p 0 0 0 0 Teheran p 2 0 0 0 E.Ramos p 0 0 0 0 Brthers p 0 0 0 0 Flrimon ph 1 0 0 0 Winkler p 0 0 0 0 Neris p 0 0 0 0 L.Adams ph 1 0 1 0 Moylan p 0 0 0 0 S.Frman p 0 0 0 0 Clbrson 3b 1 1 1 0 TOTALS 31 5 6 5 TOTALS 34 8 9 7 PHILADELPHIA 100 004 000„5 ATLANTA 000 002 033„8 E„Knapp (1). DP„Atlanta 2. LOB„ Philadelphia 6, Atlanta 6. 2B„Hoskins, Inciarte. HR„C.Hernandez, Albies, F.Freeman, Markakis. SB„Hoskins. S„Inciarte. IP H R ER BB SO PHILADELPHIA Nola 5.1 3 1 1 1 3 Milner .1 1 1 1 0 0 Garcia H,1 1 1 0 0 0 1 Morgan H,1 .2 1 2 2 1 1 Ramos BS,1 .2 1 1 0 1 1 Neris L,1-0 .2 2 3 3 1 0 ATLANTA Teheran 5.2 4 4 4 3 3 Brothers 0 0 1 1 2 0 Winkler 1.1 1 0 0 0 2 Moylan .2 1 0 0 1 2 Freeman .1 0 0 0 0 1 Vizcaino W,1-0 1 0 0 0 0 3 Brothers pitched to 2 batters in the 6th HBP„by Teheran (Hoskins), by Garcia (Suzuki). WP„Teheran. Umpires„Home, Jerry Layne; First, Greg Gibson; Second, Vic Carapazza; Third, Jordan Baker. T„3:28. A„40,208 (41,500).WHITE SOX 14, ROYALS 7CHICAGO KANSAS CITY AB R H BI AB R H BI Moncada 2b 6 0 1 1 Jay lf 5 1 1 0 A.Grcia rf 6 2 2 0 Mrrfeld 2b 5 1 1 1 J.Abreu 1b 5 2 2 2 Mstakas 3b 5 2 2 1 Dvidson dh 4 4 3 5 Duda 1b 4 1 1 3 Dlmnico lf 1 1 0 0 Cthbert dh 3 0 1 1 L.Grcia ph-lf 1 1 1 0 Soler rf 3 0 0 0 W.Cstll c 5 0 0 0 A.Grdon cf 4 0 1 0 Ti.Andr ss 4 3 2 3 Orlando cf 0 0 0 0 Y.Sanch 3b 4 1 1 3 A.Escbr ss 3 1 0 0 Engel cf 3 0 2 0 Butera c 4 1 2 0 TOTALS 39 14 14 14 TOTALS 36 7 9 6 CHICAGO 000 530 330„14 KANSAS CITY 400 000 012„ 7 E„Moncada (1). DP„Kansas City 1. LOB„ Chicago 6, Kansas City 5. 2B„Moncada, A.Garcia, Engel, Moustakas, A.Gordon, Butera. HR„J.Abreu, Davidson 3 (3), Ti.Anderson 2 (2), Duda. IP H R ER BB SO CHICAGO Shields W,1-0 6 5 4 4 1 0 Infante 1 1 0 0 0 0 Avilan 1 2 1 0 0 1 Minaya .2 1 2 2 1 1 Bummer .1 0 0 0 0 0 KANSAS CITY Duffy L,0-1 4 7 5 5 2 5 Boyer 1 2 3 3 1 0 Keller 1 0 0 0 0 1 Grimm .1 0 1 1 1 0 Hill .1 0 1 1 0 0 Smith 0 1 1 1 2 0 Flynn 1.1 4 3 3 0 0 Maurer .2 0 0 0 1 1 Herrera .1 0 0 0 0 0 B.Smith pitched to 3 batters in the 7th HBP„by Shields (Cuthbert), by Hill (Garcia). WP„Minaya 2. Umpires„Home, Brian Gorman; First, Dan Iassogna; Second, Adrian Johnson; Third, Tripp Gibson. T„3:26. A„36,517 (37,903).ATHLETICS 6, ANGELS 5, 11 INN.LOS ANGELES OAKLAND AB R H BI AB R H BI Cozart 2b 6 1 3 1 Joyce lf 4 1 1 0 Trout cf 6 0 0 0 Semien ss 5 2 3 1 Upton lf 5 0 0 0 Lowrie 2b 5 0 2 0 Pujols 1b 5 1 2 1 K.Davis dh 5 1 2 4 Young pr 0 0 0 0 M.Olson 1b 5 1 1 1 J.Marte 1b 0 0 0 0 Pscotty rf 4 0 0 0 K.Clhun rf 5 2 3 1 M.Chpmn 3b 4 0 0 0 A.Smmns ss 4 1 1 1 Lucroy c 5 0 1 0 Vlbuena 3b 5 0 0 0 Powell cf 5 1 2 0 Ohtani dh 5 0 1 0 Mldnado c 5 0 3 1 TOTALS 46 5 13 5 TOTALS 42 6 12 6 LOS ANGELES 020 111 000 00„5 OAKLAND 000 040 100 01„6 DP„Los Angeles 1. LOB„Los Angeles 9, Oakland 10. 2B„Cozart, Maldonado, Powell. 3B„K.Calhoun, Powell. HR„Cozart, Pujols, K.Calhoun, K.Davis (1), M.Olson. IP H R ER BB SO LOS ANGELES Richards 5 7 4 4 3 4 Wood H, 1 0 0 0 0 1 Bedrosian BS,1 .1 3 1 1 0 0 Alvarez .1 0 0 0 0 1 Middleton 1.1 0 0 0 0 1 Johnson 1 0 0 0 0 1 Ramirez L,0-1 1.1 2 1 1 2 3 OAKLAND Graveman 5 7 5 5 0 1 Buchter 1 0 0 0 1 2 Petit 2 1 0 0 0 1 Treinen 2 3 0 0 0 1 Hatcher W,1-0 1 2 0 0 0 2 Graveman pitched to 1 batter in the 6th Umpires„Home, Ted Barrett; First, Lance Barksdale; Second, Chad Fairchild; Third, Will Little. T„4:02. A„27,764 (37,090).NL LEADERSBATTING: Martinez, St. Louis, .750; BAnderson, Miami, .667; Gonzalez, New York, .667; Hoskins, Philadelphia, .667; Nimmo, New York, .667; Plawecki, New York, .667; Russell, Chicago, .667; Cain, Milwaukee, .600; 5 tied at .500. RUNS: Freeman, Atlanta, 3; Bryant, Chicago, 2; Castro, Miami, 2; Martinez, St. Louis, 2; Nimmo, New York, 2; Plawecki, New York, 2; Rizzo, Chicago, 2; Rosario, New York, 2; 17 tied at 1. RBI: Cespedes, New York, 3; Markakis, Atlanta, 3; BAnderson, Miami, 2; Freeman, Atlanta, 2; Knapp, Philadelphia, 2; La Stella, Chicago, 2; Martinez, St. Louis, 2; Molina, St. Louis, 2; Rosario, New York, 2; 16 tied at 1. HITS: Cain, Milwaukee, 3; Martinez, St. Louis, 3; 13 tied at 2. DOUBLES: Hoskins, Philadelphia, 2; 12 tied at 1. TRIPLES: Dietrich, Miami, 1. HOME RUNS: Albies, Atlanta, 1; Freeman, Atlanta, 1; Happ, Chica g o, 1; Hernandez, Philadel p hia, 1; Markakis, Atlanta, 1; Martinez, St. Louis, 1; Molina, St. Louis, 1; Rizzo, Chicago, 1; Schwarber, Chicago, 1. STOLEN BASES: Bruce, New York, 1; Cain, Milwaukee, 1; Hoskins, Philadelphia, 1; Russell, Chicago, 1; Szczur, San Diego, 1. PITCHING: Cishek, Chicago, 1-0; Jeffress, Milwaukee, 1-0; Syndergaard, New York, 1-0; Vizcaino, Atlanta, 1-0. ERA: Albers, Milwaukee, 0.00; CAnderson, Milwaukee, 0.00; Barnes, Milwaukee, 0.00; Cishek, Chicago, 0.00; Duensing, Chicago, 0.00; Familia, New York, 0.00; Garcia, Philadelphia, 0.00; Gsellman, New York, 0.00; Hader, Milwaukee, 0.00; Hand, San Diego, 0.00; Hicks, St. Louis, 0.00; Jeffress, Milwaukee, 0.00; Mayers, St. Louis, 0.00; Montgomery, Chicago, 0.00; OGrady, Miami, 0.00; Stammen, San Diego, 0.00; Strop, Chicago, 0.00; Swarzak, New York, 0.00; Tazawa, Miami, 0.00; Vizcaino, Atlanta, 0.00; Wilson, Chicago, 0.00; Winkler, Atlanta, 0.00. STRIKEOUTS: Syndergaard, New York, 10; CAnderson, Milwaukee, 6; Martinez, St. Louis, 5; Guerrero, Miami, 4; Richard, San Diego, 4.AL LEADERSBATTING: Bogaerts, Boston, .750; Davidson, Chicago, .750; Andrus, Texas, .667; Engel, Chicago, 667; Calhoun, Los Angeles, .600; Maldonado, Los Angeles, .600; Semien, Oakland, .600; Stanton, New York, .600; 9 tied at .500. RUNS: Davidson, Chicago, 4; Anderson, Chicago, 3; Stanton, New York, 3; Abreu, Chicago, 2; Bogaerts, Boston, 2; Calhoun, Los Angeles, 2; Garcia, Chicago, 2; Gardner, New York, 2; Moustakas, Kansas City, 2; Semien, Oakland, 2. RBI: Davidson, Chicago, 5; Davis, Oakland, 4; Stanton, New York, 4; Anderson, Chicago, 3; Duda, Kansas City, 3; Span, Tampa Bay, 3; Sanchez, Chicago, 3; 5 tied at 2. HITS: Bogaerts, Boston, 3; Calhoun, Los Angeles, 3; Cozart, Los Angeles, 3; Davidson, Chicago, 3; Maldonado, Los Angeles, 3; Semien, Oakland, 3; Stanton, New York, 3; 17 tied at 2. DOUBLES: Bogaerts, Boston, 2; 20 tied at 1. TRIPLES: Calhoun, Los Angeles, 1; Joseph, Baltimore, 1; Powell, Oakland, 1; Span, Tampa Bay, 1. HOME RUNS: Davidson, Chicago, 3; Anderson, Chicago, 2; Stanton, New York, 2; 13 tied at 1. STOLEN BASES: Buxton, Minnesota, 1; Donaldson, Toronto, 1. BOX SCORES ROUNDUPCubs 8, Marlins 4: Ian Happ homered on the “ rst pitch of the major league season, and Anthony Rizzo made his emotional homecoming even more memorable with a homer. Athletics 6, Angels 5 (11 inn.): Marcus Semien beat a “ ve-man in“ eld with one out in the 11th inning to lift Oakland. Braves 8, Phillies 5: Nick Markakis hit a three-run homer with two outs in the ninth inning, capping the raves comeback from a “ ve-run de“ cit.r. Mets 9, Cardinals 4: Yoenis Cespedes drove in three runs and newcomer Adrian Gonzalez hit a go-ahead double. Orioles 3, Twins 2 (11 inn.): Adam Jones homered on Fernando Rodneys “ rst pitch starting the bottom of the 11th inning. Astros 4, Rangers 1: Justin Verlander struck out “ ve, walked two and hit a batter while throwing 90 pitches for the World Series champions. Yankees 6, Blue Jays 1: Giancarlo Stanton hit a two-run homer in his “ rst at-bat with his new team. Rays 6, Red Sox 4: Denard Span made a huge splash in his debut for his hometown team on opening day, lining a bases-loaded triple to highlight a six-run rally in the eighth inning. White Sox 14, Royals 7: Matt Davidson became the fourth player in major league history to homer three times on opening day. Brewers 2, Padres 1 (12 inn.): Orlando Arcia singled in Ji-Man Choi with two outs in the 12th inning. Postponed: Pittsburgh at Detroit, Washington at CincinnatiTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Washington Scherzer (R) 0-0 0.00 0-0 1-0 6.0 0.00 Cincinnati Bailey (R) 4:10p 0-0 0.00 0-0 0-2 5.2 25.41 Chicago Hendricks (R) 0-0 0.00 0-0 0-0 0.0 0.00 Miami Smith (L) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Philadelphia Piv etta (R) 0-0 0.00 0-0 3-0 17.0 2.12 Atlanta Foltynewicz (R) 7:35p 0-0 0.00 0-0 1-1 18.0 3.00 Colorado Anderson (L) 0-0 0.00 0-0 2-0 17.0 4.76 Arizona Ray (L) 9:40p 0-0 0.00 0-0 0-2 15.0 4.80 San Fran. Cueto (R) 0-0 0.00 0-0 1-2 22.2 5.96 L.A. Wood (L) 10:10p 0-0 0.00 0-0 2-0 18.0 4.00 Milwaukee Chacin (R) 0-0 0.00 0-0 0-0 0.0 0.00 San Diego Lucchesi (L) 10:10p 0-0 0.00 0-0 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA New York Tanaka (R) 0-0 0.00 0-0 3-1 30.0 4.20 Toronto Sanchez (R) 7:07p 0-0 0.00 0-0 0-0 0.0 0.00 Boston Price (L) 0-0 0.00 0-0 0-0 8.0 2.25 Tampa Bay Snell (L) 7:10p 0-0 0.00 0-0 0-2 10.2 5.91 Houston Keuchel (L) 0-0 0.00 0-0 3-1 24.2 2.92 Texas Fister (R) 8:05p 0-0 0.00 0-0 0-1 6.2 8.10 L.A Skaggs (L) 0-0 0.00 0-0 0-3 15.1 6.46 Oakland Manaea (L) 10:05p 0-0 0.00 0-0 1-1 17.1 6.23INTERLEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Pittsburgh Nova (R) 0-0 0.00 0-0 0-1 6.1 8.53 Detroit Zmmrmnn (R) 1:10p 0-0 0.00 0-0 0-1 7.0 3.86 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLMARCH 30 1966: The Koufax-Drysdale holdout ended. The Los Angeles Dodgers announced the signings. Sandy Koufax got $120,000 and Don Drysdale $105,000, making them the highest paid teammates in history. 1992: The Chicago Cubs and Chicago White Sox made a trade. The Cubs sent out“ elder George Bell to the White Sox for out“ elder Sammy Sosa and pitcher Ken Patterson. 2004: The New York Yankees and Tampa Bay Devil Rays opened the season in Japan with Tampa Bay posting an 8-3 victory behind the pitching of Victor Zambrano and the hitting of Tino Martinez. Martinez had three hits including the 300th homer of his career. Todays birthdays: Alex Bregman 24; Jake Marisnick 27; Chris Sale 29.AP PHOTOThe Athletics Marcus Semien (left) celebrates with Matt Olson (28) after driving in the winning run in the 11th inning against the Angels Thursday in Oakland, Calif. The As won 6-5.

PAGE 43

The Sun / Friday, March 30, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 55 20 .733 „ x-Boston 52 23 .693 3 x-Philadelphia 44 30 .595 10 New York 27 49 .355 28 Brooklyn 24 51 .320 31 SOUTHEAST DIVISION W L PCT GB Washington 41 34 .547 „ Miami 41 35 .539 Charlotte 34 42 .447 7 Orlando 22 52 .297 18 Atlanta 21 54 .280 20 CENTRAL DIVISION W L PCT GB x-Cleveland 45 30 .600 „ x-Indiana 44 31 .587 1 Milwaukee 39 35 .527 5 Detroit 35 40 .467 10 Chicago 24 51 .320 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB y-Houston 61 14 .813 „ San Antonio 43 32 .573 18 New Orleans 43 32 .573 18 Dallas 23 52 .307 38 Memphis 21 54 .280 40 NORTHWEST DIVISION W L PCT GB Portland 46 29 .613 „ Oklahoma City 44 31 .587 2 Minnesota 43 33 .566 3 Utah 42 33 .560 4 Denver 40 35 .533 6 PACIFIC DIVISION W L PCT GB y-Golden State 54 20 .730 „ L.A. Clippers 41 34 .547 13 L.A. Lakers 33 41 .446 21 Sacramento 24 51 .320 30 Phoenix 19 57 .250 36x-clinched playoff berth; y-won divisionWednesdays GamesBrooklyn 111, Orlando 104 Cleveland 118, Charlotte 105 Philadelphia 118, New York 101 Memphis 108, Portland 103 Minnesota 126, Atlanta 114 Boston 97, Utah 94 L.A. Clippers 111, Phoenix 99 L.A. Lakers 103, Dallas 93Thursdays GamesDetroit 103, Washington 92 Miami 103, Chicago 92 Oklahoma City at San Antonio, late Indiana at Sacramento, late Milwaukee at Golden State, lateTodays GamesChicago at Orlando, 7 p.m. Philadelphia at Atlanta, 7:30 p.m. Denver at Oklahoma City, 8 p.m. New Orleans at Cleveland, 8 p.m. Phoenix at Houston, 8 p.m. Minnesota at Dallas, 8:30 p.m. Memphis at Utah, 9 p.m. L.A. Clippers at Portland, 10:30 p.m. Milwaukee at L.A. Lakers, 10:30 p.m.Saturdays GamesCharlotte at Washington, 3 p.m. Detroit at New York, 5 p.m. Toronto at Boston, 7:30 p.m. Brooklyn at Miami, 8 p.m. Golden State at Sacramento, 10 p.m.PISTONS 103, WIZARDS 92WASHINGTON (92) Porter Jr. 2-7 2-2 7, Morris 5-15 0-0 11, Gortat 5-7 0-0 10, Satoransky 4-8 2-2 11, Beal 6-17 2-3 15, Oubre Jr. 5-12 4-5 14, Scott 4-10 0-0 8, Mahinmi 2-4 0-0 4, Sessions 2-4 2-3 6, Meeks 2-5 0-0 6. Totals 37-89 12-15 92. DETROIT (103) Johnson 4-11 0-0 9, Tolliver 4-6 5-5 14, Drummond 10-16 4-7 24, Jackson 6-16 1-2 13, Bullock 6-9 0-0 14, Ennis III 2-4 0-0 4, Moreland 1-1 0-0 2, Ellenson 3-7 2-2 9, I.Smith 3-9 0-0 6, Kennard 2-5 3-4 8. Totals 41-84 15-20 103.WASHINGTON 24 25 17 26 „ 92 DETROIT 23 26 32 22 „ 1033-Point Goals„Washington 6-32 (Meeks 2-5, Satoransky 1-3, Porter Jr. 1-3, Morris 1-6, Beal 1-8, Sessions 0-1, Scott 0-2, Oubre Jr. 0-4), Detroit 6-21 (Bullock 2-4, Ellenson 1-1, Kennard 1-2, Tolliver 1-3, Johnson 1-3, Ennis III 0-1, I.Smith 0-3, Jackson 0-4). Fouled Out„None. Rebounds„Washington 43 (Gortat 12), Detroit 44 (Drummond 23). Assists„Washington 28 (Sessions, Satoransky 6), Detroit 26 (Jackson 8). Total Fouls„Washington 19, Detroit 14. Technicals„Johnson, Detroit coach Pistons (Defensive three second). A„18,268 (21,000).HEAT 103, BULLS 92CHICAGO (92) Holiday 3-10 4-4 13, Vonleh 5-12 3-4 14, Lopez 6-12 1-2 13, Payne 4-10 2-2 11, Nwaba 4-11 6-8 15, Valentine 2-10 0-0 4, Portis 6-16 1-2 13, Arcidiacono 1-1 0-0 2, Grant 1-1 0-1 2, Kilpatrick 1-7 3-3 5. Totals 33-90 20-26 92. MIAMI (103) Richardson 8-16 5-5 22, J.Johnson 1-5 0-0 2, Whiteside 3-8 2-2 8, Dragic 6-11 4-4 17, T.Johnson 3-6 0-0 6, Winslow 5-8 2-3 13, Olynyk 4-7 1-1 11, Adebayo 1-2 1-2 3, McGruder 2-4 0-0 5, Ellington 2-8 3-3 8, Wade 2-7 4-4 8. Totals 37-82 22-24 103.CHICAGO 21 25 22 24 „ 92 MIAMI 29 22 27 25 „ 1033-Point Goals„Chicago 6-26 (Holiday 3-7, Nwaba 1-1, Vonleh 1-4, Payne 1-4, Lopez 0-1, Portis 0-3, Valentine 0-3, Kilpatrick 0-3), Miami 7-27 (Olynyk 2-4, McGruder 1-2, Dragic 1-3, Winslow 1-3, Richardson 1-4, Ellington 1-7, J.Johnson 0-1, T.Johnson 0-3). Fouled Out„ None. Rebounds„Chicago 50 (Portis 16), Miami 44 (Winslow 9). Assists„Chicago 19 (Payne 5), Miami 20 (Dragic 5). Total Fouls„Chicago 19, Miami 23. Technicals„Chicago coach Fred Hoiberg, Lopez 2. Ejected„Lopez. A„19,746 (19,600).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -220 at Miami +200 at Atlanta -125 Philadelphia +115 at Arizona -155 Colorado +145 at Los Angeles -180 San Francisco +165 at San Diego Off Milwaukee Off Washington -190 at Cincinnati +175American LeagueNew York -137 at Toronto +127 Boston -163 at Tampa Bay +153 Houston -190 at Texas +175 at Oakland Off Los Angeles OffInterleaguePittsburgh -117 at Detroit +107NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Orlando 6 212 Chicago at Atlanta Off Off Philadelphia at Cleveland Off Off New Orleans at Oklahoma City 3 223 Denver at Houston Off Off Phoenix Minnesota 5 217 at Dallas at Utah Off Off Memphis at L.A. Lakers Off Off Milwaukee at Portland 6 217 L.A. ClippersCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG at North Texas 4 San Francisco at N. Colorado 9 Ill.-ChicagoSaturday Final FourMichigan 5 Loyola Of Chicago Villanova 5 KansasNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Colorado Off Chicago Off at N.Y. Rangers Off Tampa Bay Off at Washington -203 Carolina +183 Toronto -164 at Islanders +154 at Anaheim Off Los Angeles Off at Vegas -150 St. Louis +140 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed OF Mark Trumbo and RHP Gabriel Ynoa on the 10-day DL, retroactive to March 26. Selected the contracts of INF Pedro Alvarez, OFs Craig Gentry and Colby Rasmus, and INF Danny Valencia from Norfolk (IL). Optioned RHP Alex Cobb to Bowie (EL). Designated RHPs Alec Asher, Stefan Crichton, Michael Kelly and Jesus Liranzo for assignment. BOSTON RED SOX „ Selected the contracts of LHP Bobby Poyner and RHP Marcus Walden. Placed INF Marco Hernandez on the 60-day DL and RHPs Austin Maddox and Tyler Thornburg and 2B Dustin Pedroia on the 10-day DL. CLEVELAND INDIANS „ Placed OF Michael Brantley, LHP Ryan Merritt, RHP Danny Salazar and INF Gio Urshela on the 10-day DL, retroactive to March 26. Selected the contracts of RHP Matt Belisle and OF Rajai Davis from Columbus (IL). Designated OF Abraham Almonte and RHP Ben Taylor for assignment. Reassigned LHP Jeff Beliveau, INF Drew Maggi, RHP Evan Marshall, C Jack Murphy and 1B Mike Napoli to minor league camp. HOUSTON ASTROS „ Placed RHPs Jandel Gustave, James Hoyt and Brady Rodgers on the 10-day DL, retroactive to March 26. KANSAS CITY ROYALS „ Placed C Salvador Perez, RHP Nate Karns, INF Adalberto Mondesi and OF Bubba Starling on the 10-day DL. Designated RHPs Wily Peralta and Ryan Zimmer for assignment. Selected the contracts of RHP Blaine Boyer and INF Ryan Goins. Recalled C Cam Gallagher from Omaha (PCL). LOS ANGELES ANGELS „ Placed LHP Andrew Heaney on the 10-day DL, retroactive to March 26. MINNESOTA TWINS „ Selected the contract of OF Ryan LaMarre. Placed RHPs Ervin Santana and Phil Hughes on the 10-day DL. NEW YORK YANKEES „ Placed 1B Greg Bird and OF Jacoby Ellsbury on the 10-day DL and OF Clint Frazier on the seven-day concussion DL, retroactive to March 26. Recalled INF/OF Tyler Austin from Scranton/Wilkes-Barre (IL). TEXAS RANGERS „ Selected the contract of RHP Kevin Jepsen from Round Rock (PCL). Designated 1B Tommy Joseph for assignment. Placed RHPs Tony Barnette, Tim Lincecum and Ricardo Rodriguez, and LHP Martin Perez on the 10-day DL, retroactive to March 26. TORONTO BLUE JAYS „ Selected the contracts of RHPs John Axford and Tyler Clippard. Placed SS Troy Tulowitzki on the 60-day DL. Placed OFs Dalton Pompey and Anthony Alford on the 10-day DL. Designated LHP Sam Moll for assignment. Optioned LHP Tim Mayza, RF Teoscar Hernandez and RHP Joe Biagini to Buffalo (IL).National LeagueATLANTA BRAVES „ Placed INF Johan Camargo, RHP Chase Whitley and LHPs Luiz Gohara and Jacob Lindgren on the 10-day DL, retroactive to March 26. Optioned 3B Rio Ruiz to Gwinnett (IL). Reassigned SS Sean Kazmar, OFs Ezequiel Carrera and Danny Santana and RHP Anibal Sanchez to minor league camp. CHICAGO CUBS „ Optioned RHP Shae Simmons to Iowa (PCL). CINCINNATI REDS „ Placed RHP Anthony DeSclafani on the 60-day DL and LHP Brandon Finnegan and RHPs David Hernandez, Michael Lorenzen and Kevin Shackelford on the 10-day DL. Placed RHP Raisel Iglesias on the three-day paternity list. Recalled LHP Cody Reed and RHP Jackson Stephens from Louisville (IL). Selected the contract of INF/OF Cliff Pennington. COLORADO ROCKIES„ Placed RHPs Carlos Estevez and Jeff Hoffman and LHP Zac Rosscup on the 10-day DL, retroactive to March 26. LOS ANGELES DODGERS „ Placed RHPs Tom Koehler and Yimi Garcia and 3B Justin Turner on the 10-day DL, retroactive to March 26. MIAMI MARLINS „ Placed RHP Brett G raves to 60-day DL. Designated C Austin Nola for assignment. Select contracts of RHP Jacob Turner, INF Yadiel Rivera and C Bryan Holaday New Orleans (PCL). Recalled LHP Jarlin Garca from Jacksonville (SL) and LHP Dillon Peters and OF Braxton Lee from New Orleans. PHILADELPHIA PHILLIES „ Placed RHPs Jerad Eickhoff, Tommy Hunter and Mark Leiter Jr. on the 10-day DL, retroactive to March 26. Optioned RHP Jake Arrieta to Clearwater (FSL). PITTSBURGH PIRATES „ Placed RHP A.J. Schugel on the 10-day DL, retroactive to March 26. SAN FRANCISCO GIANTS „ Placed LHP Madison Bumgarner and RHP Mark Melancon on the 10-day DL, retroactive to March 26. Placed RHP Julian Fernandez on the 60-day DL and LHP Will Smith and RHP Jeff Samardzija on the 10-day DL. Selected the contract of LF Gregor Blanco from Richmond (SL). Recalled RHPs Pierce Johnson and Roberto Gomez from Richmond. Recalled RHP Reyes Moronta from Sacramento (Cal).American AssociationCLEBURNE RAILROADERS „ Signed RHP Josh Hodges, LHP Will Mathis and OF Trevor Sealey. Released OF Nick Van Stratten and RHPs Carlos Pimentel and Laetten Galbraith. GARY SOUTHSHORE RAILCATS „ Signed RHP Chuck Weaver. LINCOLN SALTDOGS „ Signed LHP Kyle Kinman. SIOUX CITY EXPLORERS „ Signed INFs Jay Baum and Dre Gleason. ST. PAUL SAINTS „ Signed OF Max Murphy and INF Noah Perio.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Vinnie Pestano and LHP Wander Perez.Can-Am LeagueNEW JERSEY JACKALS „ Signed OF David Harris and RHP Juan Paniagua. SUSSEX COUNTY MINERS „ Signed OF Alex Glenn.Frontier LeagueFLORENCE FREEDOM „ Signed RHP Denis Lyman. GATEWAY GRIZZLIES „ Signed RHP Shane Kemp. NORMAL CORNBELTERS „ Signed 1B Chris Iriart. RIVER CITY RASCALS „ Signed OF/3B Gerrion Grim.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Assigned F Tyler Cavanaugh and transferred G Josh Magette to Erie (NBAGL).FOOTBALLNational Football LeagueDETROIT LIONS „ Signed C Wesley Johnson. MINNESOTA VIKINGS „ Signed LB Reshard Cliett and CB Marcus Sherels. OAKLAND RAIDERS „ Signed CB Leon Hall. WASHINGTON REDSKINS „ Acquired 2018 fourth(No. 109), “ fth(No. 142 and 163), and conditional 2020 draft picks from Denver for S Sua C ravens and 2018 fourth(No. 113) and “ fth-round (No. 149) draft picks. Waived RB LeShun Daniels.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Recalled F Spencer Foo from Stockton (AHL). COLORADO AVALANCHE „ Reassigned G Spencer Martin to San Antonio (AHL). LOS ANGELES KINGS „ Agreed to terms with D Daniel Brickley. Signed F Mikey Eyssimont to a two-year entry-level contract, NASHVILLE PREDATORS „ Signed F Eeli Tolvanen to an entry-level contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed C Trevor Yates and D Trevor Hamilton to one-year contracts. SAN ANTONIO RAMPAGE „ Signed F Austin Poganski to an amateur tryout contract.ECHLMANCHESTER MONARCHS „ Announced D Rob Hamilton was returned to the team by Laval (AHL). WORCESTER RAILERS „ Signed F Dylan Willick. Signed F Maurizio Colella to an amateur tryout contract.SOCCERMajor League SoccerCHICAGO FIRE „ Named Sean Dennison senior vice president, communications & media.National Premier Soccer LeagueBOSTON CITY FC „ Signed G Wouter Dronkers.National Womens Soccer LeagueWASHINGTON SPIRIT „ Signed F Mallory Eubanks.COLLEGESDARTMOUTH „ Named David Shula assistant football coach. DRAKE „ Named Darian DeVries mens basketball coach. MARYLAND „ Announced sophomore F Justin Jackson will enter the NBA draft and junior G Dion Wiley will transfer. MICHIGAN STATE „ Announced sophomore F Nick Ward has declared for the NBA draft. NYU „ Named Rachel Bello womens assistant volleyball coach. UCONN „ Named Tom Moore mens assistant basketball coach. WICHITA STATE „ Announced sophomore G Landry Shamet will enter the NBA draft.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL At TD Garden, Boston Regional Semi“ nals March 23Villanova 90, West Virginia 78 Texas Tech 78, Purdue 65Regional Championship March 25Villanova 71, Texas Tech 59SOUTH REGIONAL At Philips Arena, Atlanta Regional Semi“ nals March 22Loyola of Chicago 69, Nevada 68 Kansas State 61, Kentucky 58Regional Championship March 24Loyola of Chicago 78, Kansas State 62MIDWEST REGIONAL At CenturyLink Center Omaha, Neb. Regional Semi“ nals March 23Kansas 80, Clemson 76 Duke 69, Syracuse 65Regional Championship March 25Kansas 85, Duke 81, OTWEST REGIONAL At STAPLES Center, Los Angeles Regional Semi“ nals March 22Michigan 99, Texas A&M 72 Florida State 75, Gonzaga 60Regional Championship March 24Michigan 58, Florida State 54FINAL FOUR At The Alamodome, San Antonio National Semi“ nals SaturdayLoyola of Chicago (32-5) vs. Michigan (32-7), 6:09 p.m. Villanova (34-4) vs. Kansas (31-7), 8:49 p.m.National Championship MondaySemi“ nal winners, 9:20 p.m.NATIONAL INVITATION TOURNAMENTChampionship ThursdayPenn State 82, Utah 66PENN STATE 82, UTAH 66PENN ST. (26-13) Stevens 11-15 2-3 28, Harrar 3-4 1-2 7, Reaves 8-13 1-1 18, Garner 2-6 2-2 8, Carr 5-16 3-3 15, Moore 3-3 0-0 6, Zemgulis 0-0 0-0 0, Buttrick 0-0 0-0 0, Wheeler 0-1 0-0 0. Totals 32-58 9-11 82. UTAH (23-12) Rawson 4-9 1-1 11, Collette 2-5 0-0 4, Bibbins 4-12 5-6 15, Bare“ eld 8-11 0-0 22, Bealer 0-3 0-0 0, Jokl 0-1 0-0 0, Seeley 0-0 0-0 0, Tillman 3-7 0-2 6, Johnson 4-8 0-0 8, Van Dyke 0-2 0-0 0, Connor 0-0 0-0 0, Rydalch 0-0 0-0 0, Popoola 0-0 0-0 0, Caldwell 0-0 0-0 0. Totals 25-58 6-9 66. PENN STATE 21 18 24 19 „ 82 UTAH 20 14 14 18 „ 66 3-Point Goals„Penn St. 9-22 (Stevens 4-5, Garner 2-6, Carr 2-7, Reaves 1-3, Wheeler 0-1), Utah 10-24 (Bare“ eld 6-8, Rawson 2-5, Bibbins 2-6, Van Dyke 0-2, Bealer 0-3). Fouled Out„None. Rebounds„Penn St. 33 (Harrar 12), Utah 23 (Tillman 6). Assists„Penn St. 22 (Carr 14), Utah 13 (Bibbins 4). Total Fouls„Penn St. 13, Utah 14.COLLEGE BASKETBALL INVITATIONALChampionship Series (Best-of-3) March 26San Francisco 72, North Texas 62WednesdayNorth Texas 69, San Francisco 55TodaySan Francisco (22-16) at North Texas (19-18), 7 p.m.COLLEGEINSIDER.COM TOURNAMENT Semi“ nals WednesdayUIC 67, Liberty 51 Northern Colorado 99, Sam Houston State 80Championship TodayUIC (20-15) vs. Northern Colorado (25-12), 7 p.m.AP PLAYER OF THE YEAR VOTING(Selected by the 65-member national media panel that selects the weekly Top 25) Jalen Brunson, Villanova 36 Trae Young, Oklahoma 15 Deandre Ayton, Arizona 7 Marvin Bagley III, Duke 4 Devonte Graham, Kansas 2 Jock Landale, Saint Marys 1AP COACH OF THE YEAR VOTING(Selected by the 65-member national media panel that selects the weekly Top 25) Tony Bennett, Virginia 50 Rick Barnes, Tennessee 5 Chris Holtmann, Ohio State 4 Chris Mack, Xavier 2 Chris Beard, Texas Tech 1 Eric Musselman, Nevada 1 Nate Oats, Buffalo 1 Bruce Pearl, Auburn 1WOMENS BASKETBALL NCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL Regional Semi“ nals March 24 At Albany, N.Y.South Carolina 79, Buffalo 63 UConn 72, Duke 59Regional Championship March 26UConn 94, South Carolina 65 SPOKANE REGIONAL Regional Semi“ nals March 24 At Spokane, Wash.Notre Dame 90, Texas A&M 84 Oregon 83, Central Michigan 69Regional Championship March 26Notre Dame 84, Oregon 74 KANSAS CITY REGIONAL Regional Semi“ nals March 23 At Kansas City, Mo.Mississippi State 71, N.C. State 57 UCLA 84, Texas 75Regional Championship March 25Mississippi State 89, UCLA 73 LEXINGTON REGIONAL Regional Semi“ nals March 23 At Lexington, Ky.Oregon State 72, Baylor 67 Louisville 86, Stanford 59Regional Championship March 25Louisville 76, Oregon State 43FINAL FOUR At Columbus, Ohio National Semi“ nals TodayMississippi St. (36-1) vs. Louisville (36-2), 7 p.m. UConn (36-0) vs. Notre Dame (33-3), 9:30 p.m.National Championship SundaySemi“ nal winners, 7 p.m.WOMENS NATIONAL INVITATION TOURNAMENTSemi“ nals WednesdayIndiana 71, TCU 58 Virginia Tech 64, West Virginia 61Championship SaturdayVirginia Tech (23-13) vs. Indiana (22-14), 3 p.m.WOMENS BASKETBALL INVITATIONALChampionship ThursdayYale 54, Central Arkansas 50AP WOMENS PLAYER OF THE YEAR VOTING(Selected by the 32-member national media panel that selects the weekly Top 25) Aja Wilson, South Carolina 22 Katie Lou Samuelson, UConn 5 Kalani Brown, Baylor 1 Asia Durr, Louisville 1 Megan Gustafson, Iowa 1 Sabrina Ionescu, Oregon 1 Victoria Vivians, Mississippi St.1AP WOMENS COACH OF THE YEAR VOTING(Selected by the 32-member national media panel that selects the weekly Top 25) x-Muffet McGraw, Notre Dame 10 Vic Schaefer, Mississippi State 10 Jeff Walz, Louisville 5 Kim Mulkey, Baylor 3 Geno Auriemma, UConn 2 Kelly G raves, Oregon 2 x-won runoff 8-4 among voters who didnt originally vote for McGraw or Schaefer PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Boston 76 48 17 11 107 253 196 x-Tampa Bay 77 51 22 4 106 275 221 Toronto 77 46 24 7 99 261 219 Florida 76 39 29 8 86 231 231 Detroit 78 29 38 11 69 205 242 Montreal 77 28 37 12 68 196 245 Ottawa 77 27 39 11 65 210 272 Buffalo 77 24 41 12 60 180 256Metropolitan Division GP W L OT PTS GF GA Washington 77 46 24 7 99 243 225 Pittsburgh 78 44 28 6 94 257 241 Philadelphia 78 39 25 14 92 234 232 Columbus 77 43 29 5 91 222 211 New Jersey 77 40 28 9 89 232 232 Carolina 77 34 32 11 79 215 244 N.Y. Rangers 77 33 35 9 75 223 248 N.Y. Islanders 77 32 35 10 74 246 279WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 76 49 16 11 109 245 193 x-Winnipeg 76 47 19 10 104 255 200 Minnesota 76 42 24 10 94 233 215 St. Louis 76 43 28 5 91 212 198 Colorado 77 41 28 8 90 241 224 Dallas 77 39 30 8 86 218 210 Chicago 77 31 36 10 72 217 238Paci“ c Division GP W L OT PTS GF GA x-Vegas 77 48 22 7 103 256 208 San Jose 77 44 23 10 98 238 209 Los Angeles 77 42 28 7 91 224 190 Anaheim 77 39 25 13 91 218 208 Calgary 77 35 32 10 80 205 234 Edmonton 77 34 37 6 74 224 250 Vancouver 77 28 40 9 65 201 248 Arizona 77 27 39 11 65 193 244 x-clinched playoff spot; 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsWednesdays GamesToronto 4, Florida 3 Washington 3, N.Y. Rangers 2, OT Philadelphia 2, Colorado 1 Arizona 3, Vegas 2Thursdays GamesDetroit 6, Buffalo 3 Boston 4, Tampa Bay 2 Pittsburgh 4, New Jersey 3, OT Ottawa 3, Florida 2, OT San Jose at Nashville, late Dallas at Minnesota, late Winnipeg at Chicago, late Columbus at Calgary, late Edmonton at Vancouver, late Arizona at Los Angeles, lateTodays GamesCarolina at Washington, 7 p.m. Toronto at N.Y. Islanders, 7 p.m. Tampa Bay at N.Y. Rangers, 7 p.m. Chicago at Colorado, 9 p.m. Los Angeles at Anaheim, 10 p.m. St. Louis at Vegas, 10:30 p.m.Saturdays GamesFlorida at Boston, 1 p.m. Ottawa at Detroit, 2 p.m. Columbus at Vancouver, 4 p.m. N.Y. Islanders at New Jersey, 7 p.m. N.Y. Rangers at Carolina, 7 p.m. Montreal at Pittsburgh, 7 p.m. Winnipeg at Toronto, 7 p.m. Minnesota at Dallas, 8 p.m. Buffalo at Nashville, 8 p.m. St. Louis at Arizona, 9 p.m. Edmonton at Calgary, 10 p.m. San Jose at Vegas, 10:30 p.m.RED WINGS 6, SABRES 3DETROIT 1 2 3 „ 6 BUFFALO 2 0 1 „ 3 First Period„1, Buffalo, Eichel 25 (Guhle, Pominville), 3:16. 2, Buffalo, OReilly 21 (Ristolainen, Reinhart), 7:11 (pp). 3, Detroit, Larkin 13 (Svechnikov), 7:41. Penalties„Frk, DET, (hooking), 5:54; Nolan, BUF, (high sticking), 17:15; Ristolainen, BUF, (interference), 19:23. Second Period„4, Detroit, Helm 11 (Nielsen), 5:21 (sh). 5, Detroit, Mantha 24 (Nielsen, Hicketts), 16:26. Penalties„Abdelkader, DET, (slashing), 4:45; Ericsson, DET, (interference), 12:49; Buffalo bench, served by Nolan (delay of game), 14:26. Third Period„6, Detroit, Athanasiou 15 (Kronwall, Abdelkader), 1:50. 7, Buffalo, Rodrigues 7 (Mittelstadt), 4:51. 8, Detroit, DeKeyser 6 (Zetterberg, Nyquist), 10:10. 9, Detroit, Svechnikov 2 (Larkin, Mantha), 16:59. Penalties„Daley, DET, (holding), 6:06; Okposo, BUF, (high sticking), 11:53; Falk, BUF, (interference), 14:00. Shots on Goal„Detroit 12-8-12„32. Buffalo 11-13-8„32. Power -play opportunities„Detroit 0 of 5; Buffalo 1 of 4. Goalies„Detroit, Howard 21-27-8 (32 shots-29 saves). Buffalo, Johnson 9-13-3 (12-9), Lehner 14-26-9 (20-17). A„18,493 (19,070). T„2:33. Referees„TJ Luxmore, Justin St Pierre. Linesmen„ Kory Nagy, James Tobias.PENGUINS 4, DEVILS 3, OTPITTSBURGH 1 1 1 1 „ 4 NEW JERSEY 1 1 1 0 „ 3 First Period„1, New Jersey, Palmieri 24 (Hischier), 12:19. 2, Pittsburgh, Sheary 16 (Hornqvist, Oleksiak), 12:44. Penalties„Zacha, NJ, (tripping), 14:27; Dumoulin, PIT, (interference), 17:57. Second Period„3, Pittsburgh, Letang 8 (Hagelin, Dumoulin), 6:59. 4, New Jersey, Hall 34 (Butcher), 14:41 (pp). Penalties„Letang, PIT, (tripping), 1:12; Oleksiak, PIT, (interference), 13:40; Hunwick, PIT, Major (“ ghting), 17:49; Wood, NJ, Major (“ ghting), 17:49. Third Period„5, New Jersey, Coleman 12 (Zajac), 5:11. 6, Pittsburgh, Hornqvist 25 (Dumoulin, Sheahan), 11:26. Penalties„Zajac, NJ, (slashing), 7:37; Hornqvist, PIT, (roughing), 20:00; Moore, NJ, (roughing), 20:00. Overtime„7, Pittsburgh, Crosby 28 (Letang), 0:19. Penalties„None. Shots on Goal„Pittsburgh 12-8-14-1„35. New Jersey 12-9-10„31. Power -play opportunities„Pittsburgh 0 of 2; New Jersey 1 of 3. Goalies„Pittsburgh, Murray 25-15-3 (31 shots-28 saves). New Jersey, Kinkaid 22-10-2 (35-31). A„16,514 (16,514). T„2:35. Referees„Francis Charron, Steve Kozari. Linesmen„Darren Gibbs, Libor Suchanek.BRUINS 4, LIGHTNING 2TAMPA BAY 0 1 1 „ 2 BOSTON 2 0 2 „ 4 First Period„1, Boston, Schaller 12 (Wingels), 19:02. 2, Boston, Pastrnak 32 (Bergeron, Krug), 19:34 (pp). Penalties„Point, TB, (holding), 8:12; K.Miller, BOS, (high sticking), 14:26; Killorn, TB, (interference), 19:29. Second Period„3, Tampa Bay, J.Miller 21 (Hedman, Kucherov), 1:44 (pp). Penalties„Gionta, BOS, (boarding), 1:18; Donato, BOS, (high sticking), 8:41; Conacher, TB, (interference), 11:16; Conacher, TB, (roughing), 11:16; Rask, BOS, served by Wingels, (roughing), 11:16; Vasilevskiy, TB, served by Paquette, (unsportsmanlike conduct), 11:16; Rask, BOS, served by Wingels, (roughing), 11:16; McQuaid, BOS, (hooking), 16:10. Third Period„4, Boston, Bergeron 28 (Marchand, Krug), 11:59. 5, Tampa Bay, Hedman 15 (Gourde, Girardi), 13:54. 6, Boston, Marchand 34 (Bergeron, Pastrnak), 19:04. Penalties„Girardi, TB, Major (“ ghting), 7:16; Pastrnak, BOS, Major (“ ghting), 7:16; Paquette, TB, (roughing), 10:13; Backes, BOS, (roughing), 10:13; J.Miller, TB, (roughing), 19:54; Kucherov, TB, (slashing), 19:54; Acciari, BOS, (slashing), 19:54; Schaller, BOS, (roughing), 19:54. Shots on Goal„Tampa Bay 6-11-11„28. Boston 17-3-10„30. Power -play opportunities„Tampa Bay 1 of 4; Boston 1 of 2. Goalies„Tampa Bay, Vasilevskiy 42-16-3 (29 shots26 saves). Boston, Rask 33-11-5 (28-26). A„17,565 (17,565). Referees„Trevor Hanson, Francois St Laurent. Linesmen„Michel Cormier, Matt MacPherson.SENATORS 3, PANTHERS 2, OTFLORIDA 0 2 0 0 „ 2 OTTAWA 0 1 1 1 „ 3 First Period„None. Penalties„None. Second Period„1, Ottawa, Pageau 13 (Pyatt, Hoffman), 1:24. 2, Florida, Ekblad 16 (McGinn, Yandle), 5:19 (pp). 3, Florida, Dadonov 26 (Weegar, Petrovic), 6:50. Penalties„McCormick, OTT, (high sticking), 3:35. Third Period„4, Ottawa, Paajarvi 8 (Karlsson, Smith), 0:16. Penalties„Bur rows, OTT, (slashing), 9:35; Yandle, FLA, (slashing), 12:16. Overtime„5, Ottawa, Pageau 14, 4:44. Penalties„ Matheson, FLA, Penalty Shot (interference on breakaway (penalty shot)), 4:44. Shots on Goal„Florida 8-6-10-2„26. Ottawa 10-12-5-3„30. Power -play opportunities„Florida 1 of 2; Ottawa 0of1. Goalies„Florida, Reimer 20-13-6 (30 shots-27 saves). Ottawa, Anderson 22-23-6 (26-24). A„15,095 (18,572). Referees„Brian Pochmara, Garrett Rank. Linesmen„David Brisebois, Tony Sericolo.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 67 40 22 3 2 85 245 198 Adirondack 68 38 23 3 4 83 217 211 Reading 67 36 23 8 0 80 213 183 Wheeling 68 33 26 8 1 75 232 232 Worcester 66 32 26 4 4 72 178 184 Brampton 67 26 31 6 4 62 199 228 South Division GP W L OL SOL Pts GF GA x-Florida 66 47 13 2 4 100 235 159 x-South Car. 66 44 15 6 1 95 196 140 x-Orlando 68 31 28 6 3 71 197 221 Atlanta 69 31 33 2 3 67 199 218 Jacksonville 66 25 34 4 3 57 193 223 Norfolk 68 25 36 6 1 57 203 254 Greenville 67 23 36 7 1 54 192 265 Western Conference Central Division GP W L OL SOL Pts GF GA x-Toledo 68 47 16 3 2 99 227 158 x-Fort Wayne 67 44 18 4 1 93 273 196 Cincinnati 67 37 27 3 0 77 210 202 Kalamazoo 67 33 28 4 2 72 241 238 Kansas City 67 33 29 3 2 71 189 202 Indy 66 32 29 4 1 69 219 232 Quad City 67 22 41 3 1 48 178 276 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 67 44 17 4 2 94 241 200 x-Idaho 67 40 20 4 3 87 223 178 Wichita 68 33 27 6 2 74 213 219 Allen 67 33 27 5 2 73 220 215 Tulsa 67 30 26 3 8 71 199 209 Utah 67 26 26 9 6 67 218 237 Rapid City 67 21 40 3 3 48 179 251 x-Clinched Playoff Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesReading 6, Manchester 0 Worcester 2, Adirondack 0 Kalamazoo 4, Atlanta 3 Florida 3, Greenville 0 Fort Wayne 2, Kansas City 1, OT Allen 4, Wichita 1Thursdays GamesJacksonville at Orlando, 7 p.m.Fridays GamesManchester at Reading, 7 p.m. Kalamazoo at Norfolk, 7 p.m. Brampton at Worcester, 7:05 p.m. Wheeling at Toledo, 7:15 p.m. Greenville at Florida, 7:30 p.m. South Carolina at Jacksonville, 7:30 p.m. Fort Wayne at Cincinnati, 7:35 p.m. Kansas City at Indy, 7:35 p.m. Colorado at Allen, 8:05 p.m. Tulsa at Wichita, 8:05 p.m. Quad City at Rapid City, 9:05 p.m. Utah at Idaho, 9:10 p.m.COLLEGE NCAA DIVISION I HOCKEY TOURNAMENTNORTHEAST REGIONAL At DCU Center Worcester, Mass. First Round Saturday, March 24Boston University 3, Cornell 1 Michigan 3, Northeastern 2Championship Sunday, March 25Michigan 6, Boston University 3EAST REGIONAL At Webster Bank Arena Bridgeport, Conn. First Round Friday, March 23Notre Dame 4, Michigan Tech 3, OT Providence 1, Clarkson 0Championship Saturday, March 24Notre Dame 2, Providence 1MIDWEST REGIONAL First Round At PPL Center Allentown, Pa. First Round Saturday, March 24Ohio State 4, Princeton 2 Denver 5, Penn State 1Championship Sunday, March 25Ohio State 5, Denver 1WEST REGIONAL At Denny Sanford PREMIER Center Sioux Falls, S.D. First Round Friday, March 23Air Force 4, St. Cloud State 1 Minnesota Duluth 3, Minnesota State Mankato 2, OTChampionship Saturday, March 24Minnesota Duluth 2, Air Force 1FROZEN FOUR At Xcel Energy Center St. Paul, Minn. National Semi“ nals Thursday, April 5Ohio State (26-9-5) vs. Minnesota Duluth (23-16-3), 6 p.m. Notre Dame (27-9-2) vs. Michigan (22-14-3), 9:30 p.m.National Championship Saturday, April 7Semi“ nal winners, 7:30 p.m.GOLFPGA TOURHOUSTON OPENThursdays leaders at Golf Club of Houston, Humble, Texas Purse: $7 million. Yardage: 7,441; Par: 72Partial First RoundLucas Glover 33-32„65 Kevin Tway 32-33„65 Rickie Fowler 33-33„66 Rod Pampling 32-34„66 Julian Suri 33-33„66 Ryan Armour 34-32„66 Bud Cauley 33-34„67 Keith Mitchell 33-34„67 Matt Every 34-33„67 Greg Chalmers 34-33„67 Padraig Harrington 34-33„67 Michael Thompson 33-34„67 Brett Stegmaier 34-33„67 Seamus Power 31-36„67 Jason Kokrak 33-34„67 Shawn Stefani 35-32„67 Steve Stricker 35-32„67 Grayson Murray 33-34„67 Brandt Snedeker 33-34„67 Harold Varner III 34-34„68 Scott Piercy 33-35„68 Tom Hoge 34-34„68 Martin Piller 34-34„68 Jordan Spieth 34-34„68 Henrik Stenson 33-35„68 Bill Haas 34-34„68 Keegan Bradley 35-33„68 Joel Dahmen 36-32„68 Abraham Ancer 33-35„68 Denny McCarthy 34-34„68 Nicholas Lindheim 35-33„68 Danny Lee 32-36„68 J.J. Henry 34-34„68 Kevin Streelman 33-35„68 Matt Kuchar 36-32„68 Fabin Gmez 34-34„68 Phil Mickelson 30-38„68 Justin Rose 34-34„68 Shane Lowry 33-35„68 Luke List 36-32„68 Chad Campbell 35-34„69 Robert Garrigus 38-31„69 Thomas Pieters 35-34„69 D.A. Points 35-34„69 Mackenzie Hughes 35-34„69 James Hahn 35-34„69 Emiliano Grillo 35-34„69 Jonathan Byrd 34-35„69 C.T. Pan 35-34„69 Jamie Lovemark 34-35„69 Aaron Wise 33-36„69 Rob Oppenheim 35-34„69 Byeong Hun An 33-36„69 Jon Curran 33-36„69 Daniel Berger 34-35„69 Russell Henley 33-36„69 Kelly Kraft 36-34„70 Sam Saunders 34-36„70 Tony Finau 36-34„70 Chris Kirk 35-35„70 Martin Kaymer 34-36„70 Jonas Blixt 35-35„70 Brandon Harkins 36-34„70 Alex Cejka 36-34„70 Adam Schenk 36-34„70 Bobby Gates 36-34„70 Ethan Tracy 34-36„70 Ryan Baca 34-36„70 Dawie van der Walt 37-33„70 Ryan Blaum 36-34„70 Retief Goosen 35-35„70 Ernie Els 34-36„70 Matt Jones 36-34„70 Chez Reavie 35-35„70 Hunter Mahan 35-36„71 Scott Brown 36-35„71 Russell Knox 37-34„71 Brice Garnett 34-37„71 Cody Gribble 35-36„71 Charles Howell III 36-35„71 Chris Stroud 35-36„71 Jhonattan Vegas 34-37„71 Michael Kim 37-34„71 Sean OHair 35-36„71 Blayne Barber 33-38„71 Rafa Cabrera Bello 34-37„71 Dylan Frittelli 35-36„71 Jason Dufner 35-36„71 Nick Watney 35-36„71 William McGirt 36-35„71 Aaron Baddeley 36-35„71 Dominic Bozzelli 37-35„72 Ryan Palmer 33-39„72 Tyrone Van Aswegen 35-37„72 Ben Crane 35-37„72 Harris English 35-37„72 Peter Uihlein 33-39„72 Peter Malnati 36-36„72 Cameron Tringale 37-36„73 Scott Stallings 38-35„73 Derek Fathauer 37-36„73 Talor Gooch 35-38„73 Shubhankar Sharma 39-34„73 Camilo Villegas 36-37„73 Nick Taylor 35-38„73 Brian Stuard 37-37„74 Patrick Rodgers 38-36„74 K.J. Choi 38-36„74 Smylie Kaufman 40-35„75 Bob Estes 41-34„75 Martin Flores 37-38„75 LEADERBOARDGolfer Score Thru Sam Ryder -8 15 Lucas Glover -7 F Kevin Tway -7 F Beau Hossler -7 16 Rickie Fowler -6 F Rod Pampling -6 F Julian Suri -6 F Ryan Armour -6 F Paul Dunne -6 14WEB.COM TOURSAVANNAH CHAMPIONSHIPThursdays leaders at Landings Club Deer Creek GC, Savannah, Ga. Purse: $550,000. Yardage: 7,094; Par: 72First RoundChristian Brand 30-35„65 Kyle Jones 32-33„65 Timothy ONeal 32-34„66 Cameron Champ 34-33„67 Max Marsico 32-35„67 Justin Hueber 33-34„67 Seth Reeves 32-35„67 Roger Sloan 35-33„68 Jin Park 33-35„68 Julin Etulain 35-33„68 Josh Teater 37-31„68 Seann Harlingten 34-34„68 Mark Anderson 33-35„68 Patrick Newcomb 31-37„68 Ben Taylor 33-35„68 John Chin 34-34„68 Brandon Matthews 34-34„68 Edward Loar 34-34„68 Erik Compton 35-33„68 Augusto Nez 35-34„69 Peter Tomasulo 33-36„69 Maverick McNealy 34-35„69 Max Homa 32-37„69 Cameron Percy 35-34„69 Ken Duke 32-37„69 Kevin Dougherty 35-34„69 Brock Mackenzie 36-33„69 Billy Kennerly 33-36„69 Chase Wright 36-33„69 Blake Adams 33-36„69 Mito Pereira 34-35„69 Sebastin Muoz 35-34„69 Ryan McCormick 35-34„69 Carlos Ortiz 34-36„70 Jamie Arnold 38-32„70 Mark Hubbard 33-37„70 Steve Wheatcroft 34-36„70 Alex Kang 35-35„70 Kent Bulle 32-38„70 Scott Langley 34-36„70 Dan McCarthy 37-33„70 Steven Alker 34-36„70 Hank Lebioda 34-36„70 Nelson Ledesma 35-35„70 Chip Deason 34-36„70 Erik Barnes 34-36„70 Sungjae Im 35-35„70 Joseph Bramlett 34-36„70 Alex Prugh 34-36„70 Seth Fair 34-36„70 Sean Kelly 33-37„70 Mark Blake“ eld 36-35„71 Michael Hebert 35-36„71 Chris Baker 37-34„71 Nicholas Thompson 37-34„71 Curtis Luck 34-37„71 J.T. Poston 36-35„71 Gerardo Ruiz 34-37„71 Zac Blair 35-36„71 Eric Axley 34-37„71 Shane Bertsch 34-37„71 Brian Campbell 39-32„71 Hunter Stewart 35-36„71 Tag Ridings 37-34„71 Dicky Pride 35-36„71 Jim Knous 37-34„71 Matt Atkins 33-38„71 Daniel Mazziotta 38-33„71 Jonathan Hodge 35-36„71 Brad Hop“ nger 34-37„71 Fernando Mechereffe 35-36„71 Steve Marino 35-36„71 Andrew Novak 34-37„71 Brady Schnell 34-38„72 Ben Kohles 35-37„72 Conner Godsey 33-39„72 Sam Burns 35-37„72 Jos de J Rodrguez 34-38„72 Mark Baldwin 37-35„72 Brian Richey 37-35„72 Scott Pinckney 38-34„72 Tim Wilkinson 35-37„72 Rick Lamb 38-34„72 Chip Lynn 35-37„72 Derek Ernst 37-35„72 Henrik Norlander 36-36„72 Jimmy Gunn 36-36„72 Wyndham Clark 35-37„72 Jared Wolfe 37-35„72 D.H. Lee 37-35„72 Chris Thompson 37-35„72 Michael Weaver 38-34„72 Anders Albertson 32-40„72 Bryan Bigley 36-36„72 Ryan Yip 36-36„72 Wehman Hopke 35-37„72 Sepp Straka 35-38„73 Jhared Hack 36-37„73 Kyle Thompson 36-37„73 Kris Blanks 33-40„73 Luke Guthrie 36-37„73 Roberto Castro 36-37„73 Patrick Sullivan 37-36„73 Kyoung-Hoon Lee 36-37„73 Adam Svensson 39-34„73 Rafael Campos 39-34„73 Matt Harmon 37-36„73 Garrett Osborn 37-36„73 Brian Davis 35-38„73 David Skinns 38-35„73 Justin Lower 37-36„73 Sebastian Cappelen 36-37„73 Scott Harrington 36-37„73 Bhavik Patel 39-34„73 Brett Quigley 35-38„73 Brett Melton 36-37„73 Taylor Moore 38-36„74 Rhein Gibson 38-36„74 Matt Ryan 37-37„74 Bo Hoag 35-39„74 Andrew Yun 37-37„74 Gonzalo Fdez-Castao 37-37„74 Albin Choi 38-36„74 Michael Johnson 40-34„74 Brett Drewitt 38-36„74 Jos Toledo 36-38„74 Adam Long 35-39„74 Spencer Levin 37-37„74 Max Rottluff 37-37„74 Samuel Del Val 38-36„74 Ty Tryon 37-37„74 Brandon Crick 36-39„75

PAGE 44

Page 6 SP www.yoursun.com Friday, March 30, 2018 / The SunRAYS: Notebook 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 inBy BRYAN LEVINESports WriterST. PETERSBURG „ Nathan Eovaldi felt something in his forearm Tuesday evening, but the Tampa Bay Rays pitcher didnt think much about it. It wasnt until Eovaldi woke up in the middle of the night … technically Wednesday morning … when he couldnt even straighten his elbow. Thats when he knew something was wrong. There are a lot of good things to take from this,Ž said Eovaldi, who is attempting to return from two Tommy John surgeries and feared his newest injury could be worse than it was. Structurally, everything with the UCL is fine. Its cartilage, not bone. A six-millimeter piece of cartilage came off, and they think bone grinded it down into three smaller pieces.Ž Eovaldi says he will have surgery to clean up the elbow later today. He hopes to make it back some time in June, but still isnt 100 percent certain. He believes he will be shut down for 3-4 weeks before being able to throw again. The injury comes as a bit of a surprise considering Eovaldi looked great all spring and was even throwing 98 MPH in the sixth inning during his start on Monday. It stinks for Nate,Ž manager Kevin Cash said. Were also sensitive to Nate just for the work hes put forward coming back form last year to this spring. Its unfortunate, but Ive learned over the last three or four years you have to adjust on the fly.Ž The 28-year-old hasnt pitched in a regular season game since 2016 when he tore his UCL requiring Tommy John surgery.REFSNYDER JOINS TEAMA little over 24 hours before first pitch yesterday, Rob Refsnyder was still on the Cleveland Indians. Not only was Refsnyder in a Rays uniform the next day, he was in the starting lineup, batting ninth and acting as the designated hitter. The Rays were the first professional team to call me when I was in high school and in college,Ž Refsnyder said. It feels good to be here and Im excited to get started.Ž The Refsnyder trade meant Johnny Field was sent down to Triple-A as the final cut of the spring. Call it a coincidence or irony, but the two former University of Arizona Wildcats are best friends. Johnny Field is one of my closest friends. He was a groomsman in my wedding,Ž Refsnyder said. Its a bittersweet moment, but the potential to play with him (is exciting).Ž Refsnyder will see plenty of playing time being the only righthanded hitter among the Rays outfielders. Weve liked his bat for a while,Ž Cash said. I know theres been some ups and downs, but when he came in the league with the Yankees and then with the Blue Jays, weve always kept our eye on him. ƒ Hes going to provide us a solid approach who hits a lot of line drives.Ž Cash says he could see Refsnyder starting in the outfield today against another left-handed pitcher from the Red Sox. Refs nyder walked twice in his debut.FIREA grease fire broke out at Tropicana Field around 11 a.m. Yesterday prior to the game. The fire was in section 308 and was contained to the one food stand it originated in. Nobody was hurt. Everybody is fine and no injuries at all,Ž team president Brian Auld said. We did not evacuate. Its procedure when we have an issue like this to shut the building down, so a lot of the entrances were closed, but at no point did they feel they needed to get people out of the building.Ž Fire fighters quickly responded to the smoky Tropicana Field and cleared everything within an hour.SYSTEM SHAKEUPThe Rays announced managerial changes earlier this week. Reinaldo Ruiz will now be the Charlotte Stone Crabs manager. Ruiz will be replacing Jim Morrison, who is taking a medical leave of absence. The 38-year-old Stone Crabs skipper has spent the previous three season with Low-A Bowling Green, leading them to the postseason in each of the last two season. Check back next week for a story on Ruiz and the Stone Crabs.Eovaldi relieved injury isnt more serious When youre facing a guy like Chris Sale you can anticipate youre going to have a difficult night at the plate, and he gave us every bit of that,Ž manager Kevin Cash said. But it speaks volumes about this club right now to bounce back against a very good bullpen.Ž Daniel Robertson began the six-run eighth inning with a walk against reliever Joe Kelly. Matt Duffy plated Robertson from first with an RBI double, which also doubled the Rays hit total for the night at the time. The next three batters … Kevin Kiermaier, Carlos Gomez and Brad Miller … all walked. Millers base on balls scored Duffy from third. At that point, the Rays had just two hits to their eight walks. Rays starting pitcher Chris Archer was chased from the game in the seventh inning when he allowed back-to-back doubles off the bats of Xander Bogaerts and Rafael Devers to begin the frame. Reliever Austin Pruitt ended the inning without another base runner. For Archer, he finished his day with four runs allowed on six hits, one walk and six strikeouts. The biggest blow of a three-run second inning for Boston was an insidethe-park home run off the bat of Eduardo Nunez … the 12th in Tropicana Field history … which split Span and Kiermaier in the left-center field gap. It appeared as if both Span and Kiermaier would have caught it if the other one wasnt in the vicinity, but the ball got by them after a small collision. After the second inning, I was jus tlike alright Im going to keep it as close to this score as possible and keep doing my job,Ž Archer said. I just kept filling up the strike zone and fortunately, we were able to prevail.Ž Kiermaier made a gold-glove worthy catch on the first pitch of the game, when Mookie Betts hit on to the deepest part of the ballpark, but Kiermaier robbed him of extra bases. MLBs Statcast gave Kiermaier a six percent chance of making the catch. That is the most me moment … you cant make that up,Ž Kiermaier said. Me crashing into a wall, scraping my forearm on a zip tie bleeding, hitting my elbow on who knows what. Thats probably the most Kevin Kiermaier … first pitch of the season thats unreal … and Im not complimenting myself. Its one of those things. You know me, crashing into the wall first pitch. You cant script that any better.Ž The Rays well send left-hander Blake Snell to the mound today to face former Ray David Price.RAYSFrom Page 1 AP PHOTOSTampa Bay Rays starting pitcher Chris Archer (22) hands the ball to manager Kevin Cash as he is taken out of the game against t he Boston Red Sox during the sixth inning Thursday.AP PHOTOTampa Bay Rays Denard Span flies out against the Boston Red Sox during the seventh inning.first one out of the way and then you can relax,Ž Stanton said. Davidson did even better, hitting three home runs for the Chicago White Sox in a 14-7 romp at Kansas City. He became the fourth player with a three-homer performance on opening day, joining Detroits Dmitri Young (2005), the Cubs Tuffy Rhodes (1994) and Torontos George Bell (1988). Special day in anybodys book,Ž White Sox manager Rick Renteria said. Not every pitcher got tagged, though. Justin Verlander pitched six shutout innings for the champion Houston Astros in a 4-1 win over Texas. Luis Severino threw one-hit ball over 5 ‡ scoreless innings for the Yankees. Boston ace Chris Sale gave up just one hit in six innings, but Tampa Ray rallied for six runs in the eighth to win 6-4. The new season a couple new numbers on the scoreboard, too. As part of MLBs pace of play initiatives, mound visits are now counted. Teams are allowed six without pitching changes „ by the managers, coaches or infielders „ before a trip triggers a mandatory change on the mound. There didnt appear to be any flaps with umpires over the new policy, though it seemed to have an early effect in Miami, where Jose Urena gave up a home run to Happ on his first pitch. Dwight Evans is the only other player to connect on the first pitch of a season, doing it for the Red Sox in 1986 off Jack Morris at Tiger Stadium, the Elias Sports Bureau said. I was thinking fastball first pitch there,Ž Happ said. Urena hit three batters in the first inning and walked two. Even so, it took a while before pitching coach Juan Nieves went to see him „ when he did, the scoreboard at Marlins Park counted down the MVs from six to five. The next inning, Rizzo earned a standing ovation after his home run at Miami. Both teams wore patches to honor the 17 people killed at his former high school in Parkland, Florida. Crossing home plate, the Cubs star patted the patch on his chest and pointed to the sky. That was probably the most out-of-body experience Ive had hitting a home run in my life,Ž Rizzo said. It just felt really good.Ž Early in the day, the rain was the big winner. The PittsburghDetroit game at Comerica Park was rained out, a day after the WashingtonCincinnati game was postponed in advance.OPENINGFrom Page 1

PAGE 45

Friday, March 30, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA JV BASEBALL ACTION INSIDETarpons sweep season series P | 7 P | 4 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Best-selling author appears at local book store People driving north on U.S. 41 through downtown have undoubtedly noticed progress on the Punta Gorda Historical Mural Societys Ladies RememberedŽ mural on Bayside Eye Center. Artist Skip Dyrda has been painting for several months on the citys newest mural and will have it completed in time for its April 13 dedication (see information box for details). What most passersby dont realize is an artist wielding a paint brush is just the pointy end of the spear. It takes a community effort to paint a building wall, especially for this mural, which celebrates the accomplishments and contributions of seven women of such importance to the citys history. Author Libby Schaefer provided the inspiration for the mural in her 2014 book The Ladies of Punta Gorda,Ž which tells untold stories of the many women who helped shape Punta Gorda. Schaefer said of the connection, Im so thrilled. Kelly (society president Kelly Gaylord) and I talked about a mural back in 2014 when the idea for the book came about.Ž Schaefer continued to contribute to the mural when asked to “nd a suitable building, no easy task. I walked the streets to “nd a building. The building its going on was my “rst choice. I looked at others and came back to this one.Ž When she walked inside, she received a warm reception from Bayside owner Dr. Todd Lang, who provided eye care to Helen Wrobbel, one of the ladies in the mural. He said, I thought it was an awesome idea. Its especially exciting for me because Helen was my patient. Her story is inspiring to me and makes the mural on the building so meaningful.Ž Austrian businessman Franz Hartl, who built the Sunloft Center and has other investments here, owns the building and had to agree to a mural. That turned out to be no problem. Hartl not only agreed but ponied up a substantial donation. He said, I am very honored the Historical Mural Society chose one of my buildings for this mural. There was not much to consider; I think this is a great location for the mural, catching the attention of many driving by. It is important to remember the history of a town and to honor the men and women that had an important role in its development.Ž As for the donation, he said, This town has been very good to me, and I think it is important to give back. The Historical Mural Societys mural program Ladies Remembered dedicationcontinued on page 3 HERALD PHOTO BY GORDON BOWERArtist Skip Dyrda hangs a mural society banner designed to inform curious passersby. The plastic container to the right of the banner also has a pamphlet for those who want more information.PHOTO ILLUSTRATION PROVIDED BY SKIP DYRDAThis illustration shows approximately how the mural will appear after artist Skip Dyrda nishes it. The ladies are, counterclockwise from top left, Lois Peeples, Sallie Jones, Bernice Russell, Tosie Hindman, Virginia Trabue (at the piano), Helen Wrobbel and Cornelia Ponder. PHOTO PROVIDED BY KELLY GAYLORDArtist Skip Dyrda paints away on Ladies Remembered, the Punta Gorda Historic Mural Societys newest mural. Dyrda is putting the nishing touches on both sides of the Bayside Eye Center in preparation for the 5 p.m. April 13 dedication ceremony. DONT MISS THE DEDICATIONThe Ladies Remembered mural dedication is at 5 p.m., April 13 at the Bayside Eye Center, 314 North Tamiami Trail. Parking is available east of Bayside Eye Center on East Olympia Avenue (the old U-SAVE lot) or in the Herald Court Centre parking garage across U.S. 41 north. The ribbon-cutting will kick off the ceremony, followed by drinks, light appetizers and desserts by Libby Schaefer, one of the citys best bakers. Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@comcast.net. Good Friends, Good Food, Good TimesHappy Easter1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 2012 adno=50513238 2017

PAGE 46

Herald Page 2 Friday, March 30, 2018 Last Thursday began as an ordinary day at the of“ce, until I was pleasantly surprised with beautiful roses from my signi“cant other. He knows I do not like surprises but he is a hopeless romantic and certainly a keeper.Ž It was our seventh anniversary and the roses and card were not the end to my surprises. Dinner reservations at 7,Ž he said. When we arrived at one of my favorite Italian restaurants (Carmelos) where my favorite server (Linda) works I was so excited because it had been too long since we had eaten there. While our attentive server checked up on us, she let us know that a lady that was sitting behind us had just paid for our dinner AND added dessert to it! Talk about surprised..we wanted to thank her, but of course, she had quickly left the restaurant. We sat there almost speechless. Did she hear us talking about our anniversary, or do she just decide to pay it forward that evening and we were the lucky ones on the receiveing end? Either way if you are the one that added to my already beautiful day, thank you. Sometimes we may not like surprises, but that is certainly one that we will both remember for along time. And just an FYI: being full from dinner, we paid our dessert forward to another couple in the restaurant. I hope they were as surprised as we were. TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. The American Legion Auxiliary Unit 103 2101 Taylor Road, Punta Gorda is hosting a linguine and clams in red sauce dinner from 5 p.m. to 7 p.m. For more information, call 941-639-6337.SATURDAY, MARCH 31Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@ puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.SUNDAY, APRIL 1Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, APRIL 2Paul Nagel, live music, noon-3 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. Pat Cozad, live music, 4 p.m-7 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.TUESDAY, APRIL 3FGCU Foreign Film SeriesI Am LoveŽ (2009 Italy) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. For more information, call 941-505-0130.WEDNESDAY, APRIL 4Michael Hirst, live music, noon3 p.m. at Good Ole Days Coffee and from 4 p.m.7 p.m. in Center Court, Fishermens Village, 1200 W. Esplanade, Punta Gorda.THURSDAY, APRIL 5The Phantoms of the Orchestra will hold its seventh and “nal monthly composers luncheon of this concert season from noon to 1 p.m. at the Punta Gorda Womans Club, 118 Sullivan St., and is open to the public. Reserve spot by Tuesday, April 3. TABLE OF CONTENTSBusiness News .........................8 Nonpro“t News .......................5 Community Beat .....................7 40 Years Ago .........................6 Sports .....................................4 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.On the receiving end of goodness PHOTO PROVIDED BY RON JONESFrom left: Peace River Sail and Power Squadron members, Dick Daybell, Barb Cartwright, Greg Wise, Mary Katherine Daugherty, Lyl e Rea, Louise Rea, Denny Moore, Kathy Moore and David Obradovich. Keep Charlotte Beautiful „ Coastal Cleanup Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISING Mike Ruiz, Advertising Director ........................ 205-6402Lori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. adno=50532803Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. adno=50532612

PAGE 47

Friday, March 30, 2018 Herald Page 3 is a great Punta Gorda institution and I was happy to support their cause.Ž A mural is only a gleam in society members eyes until the money is raised to fund it. Frank Mazur, the chairman for this mural, also praised the community support that produced $32,900 to help pay for it. He said, This was a real community effort. A bunch of ladies on the committee worked very hard.Ž They held many small fundraisers all over town, including a tea, plein-air painting event, picnic and car show and acquired major contributions from businesses like Sherwin-Williams and Nissan. Participation in the online Giving Challenge, a 24-hour fundraising opportunity for nonpro“ts hosted by the Sarasota Community Foundation, was a huge success. Ultimately, a murals quality is based on the creativity and skill of the artist. Dyrda has won accolades for his Firehouse Mural,Ž and Ladies promises the same result. He conceived the idea of placing the women on stairs, which allows the mural to better “t the Bayside wall and yields more space to slip in other information on the honorees lives „ Virginia Trabue playing her piano, Helen Wrobbel below the Womans Club or Bernice Russell with a Blanchard House Museum painting on the wall behind her. Ladies RememberedŽ was a bit more challenging than the Firehouse Mural,Ž which was painted under cover from a scissor lift and provided access to amenities like an ice machine and kitchen. The Bayside location was out in the weather, noisy, windy and, worst of all unsuitable for a scissor lift because of a slope away from the buildings walls. The scaffolding we had to put up was the biggest annoyance,Ž he said while demonstrating the dif“culty of painting around all the metal pipes between him and the wall. The Firehouse MuralŽ really spoiled me.Ž The scaffolding also prevents him from taking a photo to check on the proportions of the mural, which are dif“cult to see from close up. When the scaffolding comes down, Ill probably see things I should have done,Ž he said. During a cool morning in mid-March, Gaylord led a walking downtown mural tour that stopped at Ladies Remembered,Ž where Schaefer and Lynn Bartz role played Helen Wrobbel and Lois Peeples respectively. The 16 walkers were impressed by the history they learned and the beauty of the mural, despite the welter of pipes obscuring the view. Nancy Arciero, a retired school teacher, said of the mural, It inspires me as a woman. I told my husband, we need to go on this tour and learn about the place we live in. Im grateful the mural society is keeping our history alive.Ž Such positive reactions are common, according to Gaylord. She said, People keep telling me, Wow! That looks very neat. Thats the message Ive been hearing.ŽFROM PAGE 1COVER STORY PHOTO ILLISTRATION PROVIDED BY SKIP DYDRAThe societys next mural, creatively designed by Skip Dyrda, will be on the Harborwalk underneath Gilchrist Bridge. The society is now raising money for it. Go to www.puntagordamurals.org to donate or become a sponsor.HERALD PHOTO BY GORDON BOWERSociety president Kelly Gaylord, left center, and her group of mural tourers listen to Libby Schaefer and Lynn Bartz role play Helen Wrobbel and Lois Peeples in the Bayside parking lot. MEET THE LADIESVirginia Trabue: The wife of the towns founder, Virginia Taylor Trabue was a community activist and loved her church and playing the piano. Cornelia Ponder: A midwife and a physicians assistant in the 1900s, Ponder was at times the only midwife in the community and tended both black and white expectant mothers. Sallie Jones: She taught the lower grades in Punta Gorda and then the high school in 1929. She was later appointed as superintendent of schools and served with distinction for many years. Lois Peeples: Mrs. Peeples was a businesswoman and took over the IGA supermarket at the corner of Marion Avenue and Cross Street during the Great Depression. After selling the business in 1952, she devoted the rest of her life to serving the community. Helen Wrobbel: A business owner, civil rights activist and community volunteer, Helen was also a volunteer firefighter and orchestrated the establishment of a paid fire department. In her later years, she helped preserve historic buildings, including the Womans Club, where she held court well into her 90s. Bernice Russell: A humanitarian, historian, community activist and advocate for equal rights, Russell was an icon of the local civil rights movement. Her dream was to establish a museum honoring the contributions of local African Americans, a dream realized in 2004 when daughter Martha Bireda established the Blanchard House Museum in a house purchased by her mother. Tosie Quednau Hindman: Tosie was many things „ butcher, postmistress, school bus driver „ but she is best known for her many years as Charlotte County Superintendent of Elections. It is apropos she be pictured on steps in the new mural; she is fondly remembered by old timers for standing on the courthouse steps to announce election results. If your joints are aching for relief, turn to Bayfront Health Punta Gorda. Were making joint replacement easier. Todays techniques include minimally invasive surgery designed to mean a shorter hospital stay and faster recovery than traditional surgery. Some patients return home in only two days! Our Joint and Spine Center features all private rooms plus a team of nurses, pain management specialists and physical therapists focused on your care and active recovery. Find out more at one of our free joint pain seminars. Wednesday, April 11 € Noon-1 p.m. Thursday, April 19 € 5-6 p.m.Punta Gorda Medical Oce Plaza 4th Floor Conference Room 713 E. Marion Avenue, Punta Gorda Led by Mark Davis, M.D., Orthopedic Surgeon Register today at BayfrontCharlotte.com/Relief. 809 E. Marion AvenueMember of the Medical Sta at Bayfront Health Punta Gorda. Patient results may vary. Consult your physician about the bene“ts and risks of any surgical procedure or treatment. Chart a course to relief from joint pain. Start at our free seminar. adno=50532795

PAGE 48

Herald Page 4 Friday, March 30, 2018 The Charlotte JV baseball team downed the Port Charlotte Pirates 12-2 to complete their season sweep of their cross-the-bridge rivals. Three weeks earlier the Tarpons used a big nine-run inning to shut out the Pirates 13-0. Last week it was an eight run explosion in the “rst two runs that gave the Tarpons an 8-0 lead. The win wasnt as easy as the score indicates. The Tarpons were aided by three costly errors, a mental error, four walks and “ve batters who were hit by the pitch. In the “rst inning the Tarpons got started when leadoff hitter Tyler McQueen was safe on an error which was followed by a walk and a hit batter to load the bases. Hal Turner singled in McQueen and two passed balls allowed both Eric Haiser and Turner to score. The Tarpons got six outs in the second inning as they scored “ve more times. Johnny Dominguez walked and stole second. Matt Dawson singled him to third where he scored on a ”y ball off the bat of Jacob Rahe. McQueen dropped a bunt that was “elded by the Pirates pitcher Stephen Lomski but there was nobody covering “rst base. That mental error came back to hurt the Pirates as the next man grounded out which should have been the end of the inning. With the inning extended, the Tarpons took advantage of their opportunity. Haiser was safe on an error then stole second and scored on Turners single. Josh Pitts-Torres doubled which was followed by another Pirate error and a walk to load the bases. The 11th man to bat in the inning bounced out to put an end to the inning. With a cleaner Pirate defense, the Tarpons would have had only two runs in the “rst two innings, but instead had Tarpons sweep season series with Pirates Josh Pitts-Torres ashes the CŽ (Charlotte) sign to his teammates as he checks in with a standup triple leading o in the fourth inning. He had two of the three Tarpons extra base hits with a double in the second inning of their 12-2 win over Port Charlotte.HERALD PHOTOS BY STEVE KNAPPCharlotte rst baseman Hal Turner chases and puts the tag on the Pirates Michael Schoenagel in a run down with Tyler McQueen waiting for the throw that never came. Cameron Koch got the win with a ve-inning two hitter in the 12-2 win over Port Charlotte. Koch fanned eight to pick up his second win of the season over the Pirates. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. a big eight sitting on the scoreboard. The Pirates played error less ball over the “nal three innings. In the “rst two innings both teams had two well-hit balls, but the Pirate errors and the fact that the Tarpon hits found holes gave Charlotte a big advantage. The Pirates touched Charlotte starter Cameron Koch for two runs in the third on a two run double by Evan Doherty. The Tarpons answered with a run in the fourth on a leadoff triple by Pitts-Torres that one hopped the right “eld fence. He scored on a bounce out by Ethan Penn. The Tarpons put the game away in the “fth with three runs. Rahe led off the inning with a double that hit the left “elders glove after a long run, but he wasnt able to hang on. That was followed by two singles, a walk and two hit batters. The “nal batter that was hit was Dominguez that forced in the mercy rule run with two outs. The Tarpons banged out nine hits with three of them for extra bases. PittsTorres had a double and a triple while McQueen and Turner each collected a pair of singles. Koch had his second dominating outing against the Pirates this season. The southpaw whiffed 8 and allowed just two hits while throwing 72 pitches over “ve innings. My best pitch was my curve ball tonight,Ž said Koch who added, its always big to beat these guys especially at home.ŽPeace River RevivalThe inaugural Peace River Revival will be held on Saturday, April 7, in Laishley Park, 100 Nesbit St., Punta Gorda. The Festival will feature Lukas Nelson and The Promise of The Real, The Devon Allman Project featuring Duane Betts, Donna the Buffalo and much more. Bring blankets and lawn chairs to enjoy the beautiful surroundings and the great music, food trucks and vendors. Limited VIP tickets available. For more information, visit www.edgewatereventsllc.com.AAUW Punta Gorda/Port Charlotte offers ScholarshipsThe Punta Gorda /Port Charlotte Branch of the AAUW (American Association of University Women) will offer unique scholarships to Charlotte County women who have had an interruption in their education. Instead of the more common awards to graduating seniors, to be considered for a scholarship, a woman must meet three criteria. Each applicant must be a Charlotte County resident, be employed, and be enrolled or accepted into a degree seeking program. The scholarships of $1,000 each will be awarded to three women. These local scholarship applications are available now from the “nancial aid of“cers at Edison State College, Florida Gulf Coast University, Florida Southwestern State College, and Florida State College in Venice. On both the local, state and national level AAUW has been the nations leading advocate in promoting education and equity for women and girls by offering scholarships and graduate-ships. For more information, call 508-8789160. Deadline for application submission has been extended to April 8. HAPPENINGS ON THE HARBOR Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50531700

PAGE 49

Friday, March 30, 2018 Herald Page 5 The 2018 Share the Love for the Kids Home Tour raised $46,000 to bene“t four charities throughout Charlotte County. The proceeds bene“tted: The Back Pack Kidz; Crossroads Hope Academy; Guardian ad Litem Foundation; The Homeless Student GAP Fund of Charlotte County (Charlotte Schools homeless student programs). The 2018 home tour represented the ninth year of fundraising by the Beyond Ourselves community organization of the Punta Gorda Isles Civic Association. Diamond sponsors were Harbor Homes, LLC, Jerry Hayes RE/ MAX Anchor of Marina Park and West Coast Builders. Plans are already underway for the 10th annual event in February, 2019.Beyond Ourselves shares the love for kids in need PHOTOS PROVIDEDThe Homeless Student GAP Fund of Charlotte County was the r ecipient of a $6,500 donation from Beyond Ourselves, the community s ervice organization of the Punta Gorda Isles Civic Association. Charlotte Schools homeless student programs also received $5,000. GAP seeks to provide homeless studen ts access to technology, transportation and mentoring. It was founded by Punta Gorda residents Nancy Cwynar and Larry Stewart and is a 501C 3 not-for-prot organization. For more information contact Nancy Cwynar at 941-676-2018 or visit gap fund.org. From left: Carol Nieberline, Beyond Ourselves; Ron Oskey, Diamond sponsor Harbor Home Builders; Nancy Cwynar, GAP; Larry Stewart, GAP; Renee Rebhan, Charlotte Schools Homeless Liaison; Marlene Hofer, Beyond Ourselves President; Dr. Michael Dejardins, Charlotte Schools Executive Director. Beyond Ourselves sponsors the PGI home tour each February and all proceeds are given to organizations that support children in Charlotte County. This year, the home tour raised $46,000. The Guardian ad Litem program is the voice and protection for over 400 abused, neglected, or abandoned children in Charlotte County who have been sheltered by the courts for their safety. For more information about the GAL program, call 941-613-3233. From left: Ellen Jodway, Beyond Ourselves; Regina Buckley, Executive director PGI Civic Association; Jan Esterly, Beyond Ourselves; Carol Nieberline, Home Tour Chair person; Roxanne Dye, Executive Director Guardian ad Litem Foundation; Richard Hoagland, Guardian ad Litem; Marlene Hofer, President Beyond Ourselves; and Shea Flores, Guardian ad Litem Charlotte County Team Leader. From left: Ellen Jodway, House Captain Chair; Carol Nieberline, House Tour Chair; Jerry Hayes, diamond sponsor; Marlene Hofe, President; Cindy Grover, Diamond sponsor Harbor Homes; John Davidson, Director Crossroads; Eric Loche, President of the Crossroads Board of Directors. A $11,500 check was presented to The Back Pack Kidz. From left are:Carol Nieberline, Home Tour Chair person; Kim Maddy, Vice-President of the Yah Yah Girls; Jolene Mowry, founder of the Back Pack Kidz program; Muriel Destafano, treasurer of the Yah Yah Girls and Marlene Hofer, President Beyond Ourselves. SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50531638 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. adno=50533039 (941) 505-1624www.SandmanBooks.com 16480 Burnt Store Road Punta Gorda, FL 33955This event is FREE!Saturday, March 31st 10:30am€ All Ages € Photos OK € Costumes Welcome Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € ŽPrimaveraŽ on display March 24 April 26 € ŽArtists in ActionŽ with Copper and ClayŽ on display March 24 April 5Palette to Palate Dinner with an ArtistApril 7, 2018 at 7:00pm | Tickets Now on Sale € Cocktails, apps & sumptuous four-course meal by Michaels on East € Artistic centerpieces and artwork for saleCreate & Paint Socials Wednesday Nights € ŽEtched Wine GlassesŽ with Belinda Duclos 4/18 at 6:00pmWorkshop Space is limited | Register at www.visualartcenter.org € ŽStill Life PastelsŽ with Robert Pavon 4/6 & 4/7, 9am 3pmCall to Artists € Space available at Arts in AprilŽ April 14, Noon to 4pm at Fishvilleadno=50534028

PAGE 50

Herald Page 6 Friday, March 30, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily HeraldNews from March 30-April 5, 1978)Area development, Part IIt started with the Caloosa Indians, leading eventually to a bustling Punta Gorda and Charlotte County From the days when Indians claimed the land along Peace River, many years later, there was the retirement community offering a variety of activities for Seniors at Charlotte and Punta Gorda. Punta Gorda merely started as a wild reason, so did Charlotte Harbor. The harbor area in the 1500s was inhabited by the Caloosa Indians. The coming of the railroad age was thanks in great part to Isaac Trabue, future founder of our city. The “shing settlement began to grow as more men migrated in as employees of the railroad. On Dec. 7, 1887, the of“cial city was incorporated. A group of men walked 26 miles to Pine Level, north east, to “le incorporation papers to name the settlement Punta Gorda. The man most credited with having a vision initially was Colonel Isaac Trabue from Kentucky, who had come down in 1883 and purchased 30 acres of land in our area later to become Punta Gorda. A resort hotel was built: the Punta Gorda Hotel, later renamed Charlotte Harbor Hotel. Punta Gorda acquired a newspaper: the Punta Gorda Herald, starting in 1893. In 1906, Albert Gilchrist, Punta Gorda native, became Governor of Florida. The Charlotte High School was built in 1926. Punta Gorda entered the 1940s. The county airport was built, originally as a “nal training school for pilots slated for overseas combat duty. New economy entered: from “shing to tourism, farming and cattle. General Development Corporation bought land north of Punta Gorda and developed what came to be Port Charlotte. Tamiami Trail opened in 1928 and started growing quickly. Four-laning from Tampa to Naples is now almost complete. The history actually started back in 1915. Captain J. F. Laudess, Miami Real Estate developer, conceived the idea of a cross-state road from Miami to Fort Myers and up to Tampa. The Cultural Center in Port Charlotte celebrated its 10th anniversary in January of this year. The Albert W. Gilchrist Bridge in Punta Gorda, over the Peace River was completed.Clean sweepThe Charlotte County Commission is to be encouraged in its efforts to take a close eye on the quality of the countys air. We hope they follow through and continue their interest and desire to be included in an improved air quali“cation. Granted, the air over Charlotte County is clean now. The Federal Environmental Protection Agency (EPA) has con“rmed it. We are fortunate, our county has no industry the magnitude of Tampa or Miami. But a cleaner air standard would make it tougher for pollution generating enterprises to get a toehold of our area. One of the “rst qualities of Charlotte County praised by northern visitors and prospective residents-to-be is its clean atmosphere.CorneredIt seems that there are more than enough problems at the intersection of Harbor Boulevard and U.S. 41 in Port Charlotte. Now people collecting money for charities have been added. The charities have GREAT merits. We question the wisdom of having people manning the medians with buckets or cans, tapping the drivers for money. These collectors are in danger themselves. But, the major problem is when the traf“c is heavy. There is added danger of rear-end collisions and jam-ups. There has been more broken glass swept at Harbor Boulevard and U.S. 41 than any crossroads in the county. Hoping that Sheriff Alan LeBeau can feel the same way. It is dif“cult to put a damper on a worthy cause.DedicationBishop Charles B. McClughlin of the Diocese of St. Petersburg of“ciated at dedication ceremonies of the new St. Charles Borromeo Catholic Church in Port Charlotte this week. The Bishop was assisted by Father Patrick OSullivan, Pastor of St. Charles.Chamber now offering phone, city dataAn expanded library of 152 telephone books and city directories have been added to the Punta Gorda of“ce of the Charlotte County Chamber of Commerce. The books are from 24 Florida cities and a total of 131 books from throughout the United States. There is a copy of both the white and yellow pages of the Toronto, Ontario directory. Books from various part of the country range from that of Akron, Ohio, to York, Pennsylvania.Daily Herald-News carriers compete for prizesDaily Herald-News carriers are trying to sell new subscriptions to quality for special prizes. Carriers will be able to select one mysteryŽ prize for each subscription they sell. This is all part of the of the D H-N Lucky 21Žpromotion. Twenty-one prizes, ranging from half gallons of ice cream to $2 bills are being offered.Teenager pageantChristine Connelly of Punta Gorda will be among the 79 contestants competing next week for the title of Miss Florida National Teenager. The states seventh annual pageant will be held April 7-9 in Lehigh Acres. All the “nalists are high scholastic students, leaders on both the school and community level,Ž said Sybil Shaffer, national director. The pageant is the of“cial state preliminary to the Miss National Teenager Pageant, to be held in August in Atlanta, Georgia.Change of WatchRichard Merriman is retiring Commodore of The Isles Yacht Club in Punta Gorda. He received a special plaque of appreciation from incoming Commodore Harry Hiliard during the Clubs Change of Watch ceremonies. Also assuming of“ce are Ben Moreland, Vice Commodore; Charles Stanton, Fleet Captain; Dick Anderson, Rear Commodore; Pat Cecil, Secretary; Ben Sloan, Chaplain; and Louis Silcox, Fleet Surgeon.Colorful Easter recipeEaster is a time for colorful bouquets, family gatherings the long-awaited arrival of spring. After sunrise services, egg hunts, deck your table with fresh spring ”owers. The season had special meaning long before the “rst Easter. Historians tell us that the word itself came from the Norse EOSTRE,Ž meaning: the festival of spring. adno=50532987 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50531173 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today!

PAGE 51

Friday, March 30, 2018 Herald Page 7 Copper“sh Book store in Punta Gorda recently hosted hundreds of author Randy Wayne Whites fans. The local, popular mystery writer came to the book store to speak and to autograph his new book, Caribbean Rim.Ž He resides on Sanibel Island and often writes about locations in southwest Florida.From Sanibel Flats to Caribbean Rim popular author makes stop Helen Searle, left, waits for an autograph from Randy Wayne White. At right: Hundreds of fans came to listen and have their book signed by Randy Wayne White at the Coppersh Book store. HERALD PHOTOS BY SANDY MACYSRandy Wayne White At left: Coppersh Book store owners Cathy Graham, left, and Serena Wycko, pose with Randy Wayne White. A display at the Coppersh Book store. At right: Linda McNally, left, and Karen Fontana hold Randy Wayne Whites new book Caribbean Rim.Ž Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.Community beat Blues, Brews and BBQOn Saturday, April 14, the Punta Gorda Chamber is proud to bring back the 4th Annual Smugglers Enterprises Blues, Brews and BBQ Festival to be held on the great lawn behind the Fourpoints by Sheraton in downtown Punta Gorda. The music will be provided by Deb and the Dynamics, the Grimes Alley Blues Band (Orlando) and Mike Imbasciani and his Blues Rockerz. Only $30 gets you and afternoon of bottomless beer samples and incredible music on the beautiful shores of Charlotte Harbor. The park opens at 12.30 p.m. with the “rst band playing at 1 p.m. The festivities will continue until 6 p.m. Tickets can be purchased securely online at www.puntagordachamber.com in the shop chamber link or by calling 941-639-3720 during of“ce hours or at the gate on the day of the event, subject to availability. For more information, call 941-639-3720.CERT Basic Training Course offeredCharlotte County Emergency Management is offering the CERT, Citizens Emergency Response Team, basic training course. This course is designed for anyone who is interested in gaining skills and knowledge to help make their communities prepared and resilient when an incident occurs. CERT is a volunteer program that educates people about disaster preparedness. This is a three-day course beginning April 26 and is free of charge. All classes will be held at the Charlotte County Emer gency Operations Center, 26571 Airport Road, Punta Gorda. For a complete class schedule and to register for the course, email charlottecountycert@ gmail.com or call/text 813-702-3785. Due to limited seating persons interested in participating in CERT training must register prior to April 23. HAPPENINGS ON THE HARBORGood Shepherd Episcopal Church and Schools The Rev. Roy Tuff, Rector 401 W. Henry St. Punta Gorda, FL 33950 941-639-2757 http://goodshepherdpuntagorda.diosw” .orgGood Shepherd Church HOLY WEEK SERVICES:Palm Sunday, March 25 Services at 8 & 10 a.m. Tuesday, March 27 Evening Prayer at 5:30 p.m. Wednesday, March 28 Healing Service at 9:30 a.m. Maundy Thursday, March 29 at 7 p.m. Good Friday, March 30: Noon Stations of the Cross Good Friday Liturgy with Choir & Organ at 7 p.m.EASTER SUNDAY, APRIL 1 CELEBRATIONS OF OUR RISEN LORD6:30 a.m. Easter Vigil 8 a.m. Rite I Holy Eucharist with Choir and Organ Easter Egg Hunt Sunday, April 1 at 9 a.m. 10 a.m. Rite II Holy Eucharist with Choir and Organadno=50531483

PAGE 52

Herald Page 8 Friday, March 30, 2018 The Punta Gorda Chamber recently held the March business over breakfast at Church of the Good Shepherd located at 401 W. Henry S t., Punta Gorda.Business over Breakfast Polly Johnson and Sara Perri from Charlotte State Bank & Trust Host The Rev. Roy Tu of Church of the Good Shepherd and from Charlotte County Correctional Facility Charles Henson, Jerey Robinson and Mike Ellis. HERALD PHOTOS BY LORI WHITECatherine Perry-Owner Simply Sweet & Beach Bums Fishermens Village and Victoria Naekel-Care Manager Village Place Health & Rehabilitation Center City Manager Howard Kunik and Tyler Swanson of Good Shepherd Episcopal School. Susan Cravens and Minerva King from Friends of the Punta Gorda Library. business news Lori White Biz BitsContact advertising account manager Lori White at lwhite@sun-herald.com or 941-205-6404. adno=50531126

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 92 11.48 +27.6 AAR AIR .30 .7 25 45.60 32.57 261 44.11 +12.3 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 1353 23.74 -11.5 ABM ABM .70 2.1 21 45.12 32.46 2581 33.48 -11.2 AES Corp AES .52f 4.6 10 12.05 9.86 8689 11.37 +5.0 AFLAC s AFL ... ... 14 45.88 36.04 2899 43.76 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 219 17.37 -8.6 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.38 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 9 25.07 -1.0 AGCO AGCO .60 .9 28 75.95 58.01 542 64.85 -9.2 AH Belo AHC .32 6.2 ...dd 6.40 4.35 26 5.15 +7.3 AK Steel AKS ... ... 13 7.70 4.00 14045 4.53 -20.0 AMC Ent AMC .80 5.7 ...dd 32.10 10.80 1431 14.05 -7.0 AMCON DIT .72 .8 10 113.60 80.95 1 90.00 -8.0 AMN Hlth AMN ... ... 22 60.80 34.71 496 56.75 +15.2 ARC Docu ARC ... ... 15 4.84 2.08 146 2.20 -13.7 ASA Gold ASA .04e .4 ...q 13.11 10.12 66 10.42 -8.0 AT&T Inc T 2.00f 5.6 13 41.77 32.55 27406 35.65 -8.3 AT&T 66 n TBB ... ... ... 26.72 24.65 183 25.40 -2.6 A10 Ntwks ATEN ... ... ...dd 9.75 5.64 315 5.82 -24.6 AU Optron AUO .18e ... ... 5.35 3.62 492 4.57 +9.9 AVX Cp AVX .46 2.8 ...dd 20.22 15.85 169 16.55 -4.3 AZZ Inc AZZ .68 1.6 25 61.55 40.00 175 43.70 -14.5 Aarons AAN .12f .3 11 49.77 29.05 457 46.60 +16.9 AbbottLab ABT 1.12 1.9 27 64.60 42.31 6649 59.92 +5.0 AbbVie ABBV 2.84 3.0 19 125.86 63.12 7376 94.65 -2.1 AberFitc ANF .80 3.3 ...dd 24.52 8.81 2114 24.21 +38.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 399 4.74 -2.9 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 26 6.04 -5.2 AbdnChile CH .58e 6.4 ...q 9.64 6.85 18 9.03 +1.1 AbdGlbInc FCO .84 9.8 ...q 9.48 8.36 45 8.57 -2.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 24 14.80 +1.8 AbdGChina GCH .03e .2 ...q 14.02 10.43 10 13.48 +8.2 AbdnIndo IF .52e ... ...q 8.18 7.14 7 7.29 -4.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.33 2 19.48 +1.8 AbdJapnEq JEQ .48e .7 ...q 9.89 7.92 4 9.16 +1.6 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 7 27.38 +2.5 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.65 2 13.26 +6.8 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 584 24.60 -10.1 Accenture ACN 2.66 1.7 27 165.58 114.82 3594 153.50 +.3 AccoBrds ACCO .06p ... 22 14.75 10.35 592 12.55 +2.9 AcmeU ACU .44 2.1 19 29.49 19.00 19 20.84 -10.9 AcornInt rs ATV ... ... ... 21.84 8.87 3 19.62 +11.2tActiniumP ATNM ... ... ...dd 1.61 .36 963 .37 -45.0 Act Rep n GOP ... ... ... 22.96 19.73 0 21.63 +.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.01 -1.8 Actuant ATU .04 .2 73 27.95 21.50 782 23.25 -8.1 Acuity AYI .52 .4 17 209.18 131.64 933 139.19 -20.9 Acushnet n GOLF ... ... ... 24.41 15.16 246 23.09 +9.5 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.63 233 14.77 -1.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 41 18.21 -8.2 AdmRsc AE .88 2.0 ...dd 50.59 32.80 5 43.50 Adecaogro AGRO ... ... ... 11.92 7.24 366 7.52 -27.3 Adient n ADNT 1.10 1.8 ... 86.42 57.40 785 59.76 -24.1 AdtalemGl ATGE .36 .8 18 50.00 30.15 359 47.55 +13.1 AdvAuto AAP .24 .2 22 151.72 78.81 781 118.55 +18.9 AdvDisp n ADSW ... ... ... 25.71 20.94 469 22.28 -6.9 AdvDrainS WMS .28 1.1 22 28.15 17.90 185 25.90 +8.6 AdvSemi ASX .25e 3.4 ... 7.52 5.86 789 7.26 +12.0 Advansx n ASIX ... ... ... 46.51 24.72 339 34.78 -17.3 AdvOil&Gs AAV ... ... 5 7.35 2.70 302 2.95 -31.4 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 66 15.08 -5.0 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 138 5.60 -6.5 AdvClEnh LCM .84 10.6 ...q 8.90 7.81 20 7.92 -5.0 AdSDorWr AADR .32e .5 ...q 64.00 45.76 19 58.75 -.2 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.39 14 36.64 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 46 20.77 -3.3 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.13 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.04 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 7 48.04 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 30.57 -.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 12 68.48 -4.2 AdvMeidll MATH ... ... ...q 35.56 29.30 145 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.57 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.04 -.1 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.52 -1.8 AdvActBear HDGE ... ... ...q 9.21 7.43 263 8.26 +5.4 Aecom ACM ... ... 11 39.90 30.15 634 35.63 -4.1 AegeanMP ANW .08 3.6 6 13.00 1.75 503 2.25 -47.7 Aegon AEG .25e 3.7 ... 7.03 4.73 1375 6.77 +7.5 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 51 25.84 +.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 22 26.22 +1.0 Aegon t AEB .77 3.1 ... 25.44 23.55 8 24.95 +3.1 Aegon42 AEK 2.00 7.5 ... 27.04 25.54 27 26.51 -.1 AerCap AER ... ... 8 55.67 42.35 1178 50.72 -3.6 Aerocntry ACY ... ... 3 17.34 9.65 1 17.30 +13.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 280 4.04 -30.7 AerojetR AJRD ... ... ...dd 36.25 20.06 562 27.97 -10.4 Aetna AET 2.00 1.2 17 194.40 127.08 2775 169.00 -6.3 AffilMgrs AMG 1.20 .6 16 216.99 148.81 267 189.58 -7.6 Agilent A .60 .9 79 75.00 52.26 2711 66.90 -.1 Agnico g AEM .44f ... 40 51.86 37.35 924 42.07 -8.9 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 255 48.04 -6.6 Air Inds AIRI .60 39.0 ... 3.73 1.15 17 1.54 -8.9 AirLease AL .40 .9 5 50.70 34.42 455 42.62 -11.4 AirProd APD 4.40f 2.8 24 175.17 134.09 1041 159.03 -3.1 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 754 19.86 -15.1 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 31 25.38 -4.5 AlamoGp ALG .44f .4 29 120.58 71.67 44 109.90 -2.6 AlamosGld AGI .02 .4 ... 8.58 4.83 2091 5.21 -20.0 AlaskaAir ALK 1.28f 2.1 7 95.75 59.25 2232 61.96 -15.7 AlbnyIn AIN .68 1.1 48 68.85 43.85 81 62.70 +2.0 Albemarle ALB 1.34f 1.4 20 144.99 89.28 2275 92.74 -27.5 Alcoa Cp AA ... ... 15 57.50 29.55 2279 44.96 -16.5 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 488 23.13 -16.6 Alexanders ALX 18.00f 4.7 18 440.50 332.98 9 381.23 -3.7 AlexREE ARE 3.60 2.9 32 134.37 109.85 591 124.89 -4.4 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 38 35.93 -2.9 AlexcoR g AXU ... ... ... 1.85 1.10 146 1.35 -15.1 AlgonPw n AQN .47 ... ... 11.34 9.38 148 9.92 -11.1 Alibaba BABA ... ... 52 206.20 106.76 16361 183.54 +6.4 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 137 1.95 -46.9 AllegCp Y ... ... ...cc 639.42 521.07 105 614.44 +3.1 AllegTch ATI ... ... ...dd 30.25 14.54 2921 23.68 -1.9 Allegion ALLE .84f 1.0 ... 89.81 73.93 807 85.29 +7.2 Allergan AGN 2.88f 1.7 8 256.80 142.81 2820 168.29 +2.9 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 248 72.25 -2.8 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 43 12.71 -6.5tAlliData ADS 2.28f 1.1 14 278.33 209.00 2368 212.86 -16.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 72 12.51 -6.6 AlliOne rs AOI ... ... ...dd 30.70 9.85 253 26.05 +96.6 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 194 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 12 28.15 20.40 274 26.85 +7.2 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1453 40.86 -4.1 AlliGlCvInc NCV .78 11.6 ...q 7.28 6.41 215 6.72 -4.4 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 260 5.95 -4.2 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 320 12.70 -2.7 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 78 20.69 -2.1 Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.95 41 22.67 +3.8 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 11 25.42 -.2 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1307 39.06 -9.3 Allstate ALL 1.84f 1.9 14 105.36 79.09 2435 94.80 -9.5 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 13 25.38 -.9 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 27 26.71 +1.8 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.50 28 25.70 -1.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 25.88 -1.9 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 50 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 13 26.07 -2.0 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2782 27.15 -6.9 AlmadM n AAU ... ... ... 1.75 .71 78 .84 -18.6 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 21 30.20 -1.7 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 5 32.65 -1.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 5 31.03 +2.2 AlpMoUSQ QMOM ... ... ... 31.51 24.45 6 29.92 +4.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 27 29.22 +.8 AlphaPro APT ... ... 17 4.25 2.60 13 3.35 -16.3 AlpGDDiv AGD .78 7.4 ...q 11.55 9.60 75 10.50 -2.8 AlpGPPrp AWP .60 9.6 ...q 6.98 5.63 234 6.24 -7.4 AlpTotDiv AOD .69 7.7 ...q 10.03 8.05 273 8.94 -5.6 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.58 -5.2 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 2 67.71 -2.6 AlpDisrTc n DTEC ... ... ... 29.82 24.40 2 26.62 +5.6 AlpBzSoMed BUZ ... ... ... 36.15 26.48 0 32.74 +2.2 AlpsRivFlex RFFC ... ... ... 35.25 30.68 13 32.09 -7.6 Alps RivDiv RFDA ... ... ... 33.92 27.27 15 31.31 -1.1 AlpRvrCare RFCI ... ... ... 25.70 23.85 10 24.07 -2.6 AlpRivUncn RFUN ... ... ... 26.57 25.08 9 25.25 -3.1 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 29.95 -10.9 AlpMedBrk SBIO ... ... ...q 37.20 24.10 48 34.23 +4.4 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 27 19.61 -5.3 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.69 -1.5 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 5 24.88 -2.1 AlpAlerEn ENFR 1.35e 6.8 ...q 24.75 19.47 6 19.89 -13.8 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 37 27.67 -3.4 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 58 41.65 +.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 29 24.59 -2.2 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 117 43.66 -4.7 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.89 9.01 25124 9.37 -13.2 Alteryx n AYX ... ... ... 38.88 14.79 500 34.14 +35.1 Altice n ATUS ... ... ...dd 35.29 17.58 1961 18.48 -13.0 AltisrcAst AAMC ... ... ...dd 116.00 58.35 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 5887 62.32 -12.7 AlumChina ACH ... ... ... 23.54 11.01 95 13.92 -22.4 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 16 17.99 -12.7 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 13 18.25 -16.5 AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 17 18.90 -16.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 17 18.18 -11.4 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 20.98 -8.5 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 12 24.20 -6.5 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 18 23.52 -5.9 AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 16 18.94 -14.6 AmberRd AMBR ... ... ...dd 10.29 6.14 64 8.90 +21.3 Ambev ABEV .05e .7 7 7.43 5.30 15230 7.27 +12.5 Ameren AEE 1.83 3.2 20 64.89 51.89 2024 56.63 -4.0sAmeresco AMRC ... ... 21 12.55 5.25 380 13.00 +51.2 AMovilL AMX .17e .9 17 19.52 14.09 2112 19.09 +11.3 AmMovl A AMOV ... ... ... 19.46 13.89 0 19.00 +11.7 AmAssets AAT 1.08f 3.2 21 44.83 30.62 800 33.41 -12.6 AmAxle AXL ... ... 4 20.27 13.38 2423 15.22 -10.6 AmCampus ACC 1.76 4.6 35 49.93 34.52 932 38.62 -5.9 AEagleOut AEO .55f 2.8 18 20.83 10.23 3758 19.93 +6.0 AEP AEP 2.48 3.6 18 78.07 63.32 2239 68.59 -6.8 AEqInvLf AEL .24f .8 18 35.79 22.23 773 29.36 -4.5 AmExp AXP 1.40 1.5 16 102.39 75.51 4941 93.28 -6.1 AFnclGrp AFG 1.40 1.2 20 121.69 93.25 400 112.22 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 20 25.86 -1.4 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.98 -.9 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2413 20.08 -8.1 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 18 28.26 -.7 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 18 25.01 -8.7tAHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.65 20 24.81 -7.4 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 3 23.15 -8.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 19 23.50 -8.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 53.34 4538 54.42 -8.7 AmLorain ALN ... ... ...dd .58 .14 824 .20 +11.9 AMidstrm AMID 1.65 15.3 ...dd 15.25 9.65 246 10.80 -19.1 AmrRlty ARL ... ... ...dd 21.57 7.00 3 19.38 +50.8 AmRenAs n ARA ... ... ... 24.07 9.91 767 18.85 +8.3 AmShrd AMS ... ... 12 5.00 2.45 12 2.55 -1.8 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 323 53.06 -8.4 AmTower AMT 3.00f 2.1 42 155.28 120.44 2978 145.34 +1.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.18 117.60 -6.5 AVangrd AVD .08 .4 37 24.00 15.20 74 20.20 +2.8 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 1040 82.13 -10.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.41 265 39.97 -13.5 Ameriprise AMP 3.32 2.2 14 183.90 118.84 1068 147.94 -12.7 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1528 86.21 -6.1 Ametek AME .36 .5 32 79.32 53.19 839 75.97 +4.8 AmiraNatF ANFI ... ... ... 7.05 3.85 42 4.17 tAmpco AP ... ... ...dd 18.60 8.90 42 8.90 -28.2 Amphenol APH .76 .9 35 93.62 68.57 1355 86.13 -1.9 AmpioPhm AMPE ... ... ... 4.95 .38 1028 3.40 -16.5 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.79 +1.6 AmpDivOpt DIVO ... ... ... 30.56 24.80 1 27.88 -3.9 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 4.88 .67 313 1.09 +7.9 Amrep AXR ... ... 9 7.71 5.17 8 7.19 +2.4 Anadarko APC 1.00f 1.7 70 64.15 39.96 5891 60.41 +12.6 Anadrk 18 AEUA 3.75 12.6 ... 48.28 29.00 124 29.80 -14.0 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1117 100.56 -12.1 AndeavLog ANDX 3.94f 8.8 23 55.79 42.17 401 44.81 -3.0 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 9.93 -2.3 AnglogldA AU ... ... ... 13.31 8.86 2205 9.49 -6.9 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1811 109.94 -1.5 Anixter AXE ... ... 17 88.85 62.40 156 75.75 -.3 Annaly NLY 1.20 11.5 12 12.73 10.00 8216 10.43 -12.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.47 -.1 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 46 25.25 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 189 24.45 -1.3 Annaly pfF NLYpF ... ... ... 26.59 24.54 60 25.35 -1.8 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.10 25.26 Antero n AMGP .16e 1.0 ... 22.87 15.62 720 15.99 -18.9 AnteroMid AM 1.46f 5.6 20 35.55 24.59 493 25.89 -10.8 AnteroRes AR 1.00 5.0 41 23.56 16.31 4206 19.85 +4.5 Anthem ANTM 3.00f 1.4 17 267.95 163.87 1622 219.70 -2.4 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 5 53.70 -4.1 Anworth ANH .60 12.5 10 6.35 4.55 1422 4.80 -11.8 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.35 3 25.70 -2.8 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.31 -7.8 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 3 24.74 -1.7 Aon plc AON 1.44 1.0 34 152.78 117.41 1342 140.33 +4.7 Apache APA 1.00 2.6 24 54.64 33.60 6576 38.48 -8.9 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1452 40.75 -6.8 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 5 25.88 -5.5 ApolloCRE ARI 1.84 10.2 11 19.92 17.56 1999 17.98 -2.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.44 -1.4 ApolloGM APO 2.06e 7.0 10 37.35 24.33 893 29.62 -11.5 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 26 25.05 -4.7tApolloI 43 AIY 1.72 6.8 ... 26.86 25.30 8 25.34 -2.8 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 274 16.83 +3.8 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 45 15.70 -.3 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1748 17.57 -9.9 ApldIndlT AIT 1.20f 1.6 19 75.40 54.00 210 72.90 +7.0 Aptargrp ATR 1.28 1.4 26 92.32 75.49 287 89.83 +4.1 Aptiv APTV 1.16 1.4 16 96.91 61.53 1605 84.97 +.2 AquaAm WTR .82 2.4 25 39.55 31.18 697 34.06 -13.2 Aquantia n AQ ... ... ... 18.49 9.60 191 15.70 +38.6 Acquavnt n WAAS ... ... ... 18.83 10.87 66 12.42 -20.0 Aramark ARMK .42 1.1 18 46.09 36.06 2390 39.56 -7.4 ArborRT ABR .84f 9.5 8 8.99 7.83 534 8.82 +2.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 8 25.52 +.7 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.25 -1.2 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 25.86 -1.2 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4979 31.81 -1.5 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 286 91.88 -1.4 ArchDan ADM 1.34f 3.1 18 46.26 38.59 2788 43.37 +8.2 Archrock AROC .48 5.5 22 13.65 8.30 1096 8.75 -16.7 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2449 23.04 -15.4 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 ... ... 24 10.80 7.40 572 9.15 -11.6tArcusBio n RCUS ... ... ... 19.67 15.75 381 15.44 -10.2 Ardaugh n ARD .56 3.0 ... 24.54 17.43 62 18.68 -11.5 ArdmoreSh ASC ... ... ...dd 9.05 6.40 159 7.60 -5.0 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 98 12.35 -4.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 67 16.24 -1.1 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 626 21.40 +7.0 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 34 26.13 -1.4 Argan AGX 1.00e ... 6 72.70 37.75 547 42.95 -4.6 AristaNetw ANET ... ... 60 311.67 128.66 1250 255.30 +8.4 ArkInnova ARKK ... ... ...q 45.35 23.63 353 39.07 +5.4 ArkIndInno ARKQ ... ... ...q 37.14 24.33 35 32.86 -.2 ArkGenom ARKG ... ... ...q 30.51 19.81 89 25.75 +5.1 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 209 49.88 +8.3 Ark 3dPr n PRNT ... ... ... 27.21 22.21 6 24.20 -.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 19.81 -2.7 ArlingAst AI 2.20 19.9 6 15.17 9.90 836 11.04 -6.3 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.30 -.6 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.44 3 23.50 -3.1 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.82 -.5 ArmadaHof AHH .80f 5.8 18 16.00 12.66 340 13.69 -11.8 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.28 -.7 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.55 33 24.77 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 569 23.28 -9.5 ArmsFloor AFI ... ... 65 20.20 13.10 317 13.57 -19.8 ArmstrWld AWI ... ... 14 64.60 41.20 250 56.30 -7.0 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 14 17.10 -4.9 ArrowEl ARW ... ... 11 87.26 69.67 343 77.02 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.55 -.6 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.70 306 33.30 -15.7 AskanoG g AKG ... ... ... 2.83 .43 6440 1.00 +41.6 AsburyA ABG ... ... 10 76.40 49.10 231 67.50 +5.5 AshHPrm AHP .64 6.6 8 11.34 8.44 511 9.72 -.1 AshHPr pfB AHPpB ... ... ... 21.34 18.20 2 19.27 -3.6 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 435 6.46 -4.0 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 4 25.21 +.1 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 3 23.26 -8.4 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 10 23.10 -8.0 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 10 23.28 -8.4 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 21 23.39 -6.8 Ashford AINC ... ... ...cc 109.82 47.03 2 95.71 +2.9 Ashland ASH .90m 1.3 39 77.16 58.99 627 69.79 -2.0 AsiaPc APB .61e 2.0 ...q 15.71 11.99 1 14.80 +2.7 AsiaTigr GRR .07e .6 ...q 13.65 11.04 3 12.58 +1.7 AspenAero ASPN ... ... ...dd 5.58 3.95 43 4.27 -12.5 AspenIns AHL .96 2.1 ...dd 54.10 34.80 1193 44.85 +10.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 45 26.21 -3.9 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 86 24.73 -4.1 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 2 26.03 -4.2 AsscBc pf D ASBpD ... ... ... 26.65 23.92 2 24.97 -3.8 AsscdBanc ASB .60f 2.4 17 27.20 20.95 910 24.85 -2.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 10 37.45 +9.8 Assurant AIZ 2.24 2.5 36 106.99 84.34 441 91.41 -9.4 AssuredG AGO .64f 1.8 7 45.73 32.97 821 36.20 +6.9 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 6 25.91 -.4 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 6 25.36 -3.0 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 0 24.76 -1.2tAsteriasBio AST ... ... ...dd 4.30 1.45 283 1.45 -35.6 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 4010 34.97 +.8 AtHomGr n HOME ... ... 52 34.02 14.81 900 32.04 +5.4tAtento SA ATTO .34p ... 10 12.90 7.65 127 7.80 -23.2 Athene n ATH ... ... ... 55.22 45.15 1330 47.81 -7.5 AtkoreInt n ATRK ... ... ... 26.80 15.05 459 19.85 -7.5 AtlPwr g AT .12 ... ...dd 2.70 1.80 335 2.10 -10.6 ATMOS ATO 1.88f 2.2 16 93.56 76.46 800 84.24 -1.9 AurynRs n AUG ... ... ... 3.00 1.24 58 1.32 -19.8 AutoNatn AN ... ... 12 62.02 38.20 963 46.78 -8.9 Autohome ATHM ... ... 36 92.65 28.63 687 85.94 +32.9 Autoliv ALV 2.32 1.6 23 152.57 96.08 812 145.94 +14.8 AutoZone AZO ... ... 14 797.89 491.13 318 648.69 -8.8 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 22 199.52 152.65 843 164.46 -7.8 Avangrid n AGR 1.73 3.4 39 53.46 42.42 272 51.12 +1.1 AvayaHl n AVYA ... ... ... 23.76 19.08 1169 22.40 +12.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 583 106.25 -7.5 Avianca AVH .18e 2.1 ... 9.76 6.37 51 8.47 +5.5 AvinoSG g ASM ... ... ... 1.90 1.14 109 1.39 +3.4 Avista AVA 1.49f 2.9 29 52.83 38.35 560 51.25 -.5 Avnet AVT .76f 1.8 10 45.99 35.67 902 41.76 +5.4 Avon AVP ... ... 28 4.90 1.85 3530 2.84 +32.1 Axalta AXTA ... ... ...dd 38.20 27.77 2141 30.19 -6.7 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 905 57.57 +14.5 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 5 24.83 -1.6 AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.60 -2.3sAzul n AZUL ... ... ... 34.84 19.43 597 34.75 +45.8 AzurePwr n AZRE ... ... ... 22.00 12.53 6 13.25 -6.7B -tB&G Foods BGS 1.86 7.8 7 43.10 24.00 2281 23.70 -32.6 B2gold g BTG ... ... 68 3.30 2.15 3063 2.73 -11.9 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 3621 52.04 +4.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 38 25.13 -.5 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 11 24.98 -.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 31 25.00 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 30 26.61 -1.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 167 22.81 -9.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 290 9.21 +15.6 BCE g BCE 3.02f ... ... 49.06 42.14 816 43.04 -10.4sBG Staffing BGSF 1.00 5.3 23 18.85 14.05 121 18.99 +19.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.70 -.8 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 3196 44.43 -3.4 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1600 39.73 -1.4 BP MidPt n BPMP ... ... ... 23.00 17.00 202 17.84 -13.3 BP PLC BP 2.38 5.9 22 44.62 33.83 8337 40.54 -3.5 BP Pru BPT 3.60e 15.1 4 27.95 18.55 293 23.90 +18.9tBRF SA BRFS ... ... ... 15.50 6.69 2867 6.92 -38.5 BRT BRT .80f 6.8 10 13.99 7.36 32 11.75 -.3 BT Grp s BT .99e 6.1 ... 21.16 15.41 899 16.16 -11.3 BWX Tech BWXT .64f 1.0 34 67.69 45.79 926 63.53 +5.0 B&W Ent n BW ... ... ...dd 12.06 1.61 1014 4.37 -23.1 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 66 18.66 -3.7 BadgerMtr s BMI .52 1.1 40 52.10 35.25 101 47.15 -1.4 BakHuGE n BHGE .72f 2.6 ... 38.59 25.53 7008 27.77 -12.2 BallCorp s BLL .40 1.0 20 43.24 35.60 1912 39.71 +4.9 Ballanty BTN ... ... ...dd 7.35 3.95 10 4.45 -4.3 BanColum CIB 1.27e 3.0 ... 48.74 36.38 499 42.02 +6.0 BancCalif BANC .52 2.7 12 23.40 17.10 645 19.30 -6.5 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 1 25.75 -1.8 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.90 -2.0 BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 5 26.20 -1.3 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 2562 7.90 -7.1 BcoBrades s BBDO .02r .2 ... 13.09 7.47 4 11.67 +25.8 BcoBrad s BBD .06a .5 ... 13.18 7.83 8288 11.88 +15.9 BcoLatin BLX 1.54 5.4 13 30.50 25.51 96 28.50 +5.9 BcoMacro BMA ... ... ... 136.10 82.68 172 107.97 -6.8 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 6643 6.55 +.2sBcoSBrasil BSBR .29e 2.4 9 11.93 6.86 2484 12.02 +24.3 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 228 33.51 +7.2 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 22 100.58 +4.2 BcpSouth BXS .56 1.8 ... 35.55 27.20 715 31.80 +1.1 Bcp NJ BKJ .24 1.4 26 18.55 14.38 1 16.65 -8.8 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 7 20.99 -3.5 BkofAm BAC .48 1.6 19 33.05 22.07 65574 29.99 +1.6 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 13 25.56 -1.7 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 10 23.91 +2.3 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25 25.49 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 11 23.53 -1.2 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 5 25.73 -2.8 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1289.45 -2.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 50 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 41 26.40 -2.3 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 71 25.95 -4.6 BkAm pfC BACpC ... ... ... 27.83 25.41 135 26.02 -5.2 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 12 23.49 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 24 22.07 +2.1 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 11 22.24 +2.7 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 281 44.88 +23.7 BkHawaii BOH 2.08 2.5 19 89.09 74.72 183 83.10 -3.0 BkMont g BMO 3.71e ... ... 84.71 66.75 312 75.57 -5.6 BkNYMel BK .96 1.9 15 58.99 45.89 3896 51.53 -4.3 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 25.20 +.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 1033 61.70 -4.4 BankUtd BKU .84 2.1 15 43.84 30.37 983 39.98 -1.8 BarHarbr s BHB .75 2.7 19 33.05 25.09 81 27.72 +2.6How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2281 Declined 621 New Highs 31 New Lows 52 Vol. (in mil.) 3,550 Pvs. Volume 3,850 2,566 2,514 1977 887 43 80 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 M ONDJF 23,480 24,260 25,040 Dow Jones industrialsClose: 24,103.11 Change: 254.69 (1.1%) 10 DAYS 6,400 6,800 7,200 7,600 M ONDJF 6,880 7,200 7,520 Nasdaq compositeClose: 7,063.44 Change: 114.22 (1.6%) 10 DAYSDOW 24314.30 23928.13 24103.11 +254.69 +1.07% s t t -2.49% DOW Trans. 10480.51 10223.88 10396.56 +208.37 +2.05% s s t -2.03% DOW Util. 695.62 690.23 692.63 +4.00 +0.58% s s t -4.25% NYSE Comp. 12512.00 12356.08 12452.06 +143.16 +1.16% s t t -2.79% NASDAQ 7120.46 6935.78 7063.44 +114.22 +1.64% t t s +2.32% S&P 500 2659.07 2609.72 2640.87 +35.87 +1.38% t t t -1.22% S&P 400 1888.61 1860.47 1878.77 +24.99 +1.35% s s t -1.15% Wilshire 5000 27581.87 27094.23 27410.72 +373.66 +1.38% t t t -1.38% Russell 2000 1540.02 1513.31 1529.43 +16.40 +1.08% t s t -0.40% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, March 30, 2018

PAGE 54

Br iPthCrd OILB ... ... ... 65.30 42.69 63.83 +7.9 BarFIEur FEEU ... ... ...q 148.71 99.32 15 123.65 -6.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 7 161.61 -5.5 BarcSPVeq VQT ... ... ...q 181.89 141.74 163.94 +3.6 BarSelMLP ATMP 1.17e 6.4 ...q 24.18 17.98 218 18.34 -11.6 BiP Cmdty DJP ... ... ...q 24.87 21.61 385 24.35 -.2 BarcGSOil OIL ... ... ...q 7.47 4.45 1329 7.31 +11.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 13 15.94 +2.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 146.80 -7.8 BiPCop JJC ... ... ...q 37.88 27.93 25 34.09 -9.2 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.28 +5.8 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 77.20 -1.7 BiP GCrb GRN ... ... ...q 18.41 5.17 33 17.50 +71.2 BiPGbpUsd GBB ... ... ...q 37.80 32.63 1 37.05 +5.6 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.21 +3.7 BiP Tin JJT ... ... ...q 50.46 43.25 1 48.87 +6.4 BiPAg JJA ... ... ...q 35.47 29.85 1 31.49 +3.5 BiP Sugar SGG ... ... ...q 37.45 24.29 37 24.64 -20.2tBiP Softs JJS ... ... ...q 36.43 28.56 0 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 59.66 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 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 53.69 +2.9 BrcIndiaTR INP ... ... ...q 91.98 69.65 2 83.12 -5.9 BiP Coffee JO ... ... ...q 20.11 14.16 296 14.34 -8.6 BiPGrain JJG ... ... ...q 31.12 24.11 89 26.31 +8.0 BiP Cocoa NIB ... ... ...q 32.55 21.17 51 31.55 +38.2 BiP Alum JJU ... ... ...q 19.99 16.22 6 17.13 -14.1 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.87 148 26.33 -1.3 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.38 -7.0 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 20.97 26 20.94 -11.8 BiPEngy JJE ... ... ...q 6.92 4.67 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 sBiP JpyUsd JYN ... ... ...q 52.00 47.55 0 57.20 +20.3 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 2 41.85 tB iPInvVIX XXV ... ... ...q 45.60 37.00 0 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 4 116.85 +.3 BiPSPMLP IMLP 1.22e 7.7 ...q 21.15 15.63 1 15.87 -11.7 Barclay BCS .15e 1.3 ... 12.47 9.29 6198 11.82 +8.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 0 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.23 17.32 20.28 -11.6 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 227 21.91 +25.2 B iPVxST rs VXX ... ... ...q 73.60 25.59 34581 47.31 +69.4 BarcWomLd WIL ... ... ...q 70.29 59.73 63.92 -4.7 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.10 -1.0 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 6 14.70 +4.3 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.7 ...dd 11.12 4.99 482 6.89 -16.4 BarnesNob BKS .60 12.1 ...dd 9.45 4.10 907 4.95 -26.1 Barnes B .56 .9 55 72.87 49.31 202 59.89 -5.3 Barnwell BRN ... ... ...dd 2.95 1.62 16 1.88 -9.9 BarrickG ABX .12 1.0 26 20.37 11.07 8371 12.45 -14.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.02 332 14.44 -38.5 Baxter s BAX .64 1.0 31 72.58 51.57 3967 65.04 +.6 BaytexE g BTE ... ... 5 3.63 2.13 1645 2.74 -8.7 BeazerHm BZH ... ... 18 23.24 11.58 756 15.95 -17.0 BectDck BDX 2.92 1.3 88 248.39 175.66 1443 216.70 +1.2 BectDk pfA BDXA ... ... ... 63.84 54.18 103 58.43 +.9 Belden BDC .20 .3 13 87.15 64.51 382 68.94 -10.7 Belden pfB BDCpB ... ... ... 114.45 89.66 4 93.28 -9.5 Belltrx g rs BXE ... ... 1 4.25 .99 57 1.08 -37.2 Belmond BEL ... ... ...cc 14.20 11.00 473 11.15 -9.0 Bemis BMS 1.24f 2.8 18 50.47 40.60 496 43.52 -8.9 BenchElec BHE .15p ... 21 35.80 27.05 329 29.85 +2.6 Berkley WRB .56 .8 21 74.43 62.00 569 72.70 +1.5 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 12 25.05 -.7 Berkly pfC WRBpC ... ... ... 27.24 24.53 4 25.57 -2.3 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 9 25.15 -3.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299100.00 +.5 BerkH B BRK/B ... ... 27 217.62 160.93 5713 199.48 +.6 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 201 37.95 +3.7 BerryPlas BERY ... ... 22 61.71 47.24 716 54.81 -6.6 BestBuy BBY 1.80f 2.6 21 78.59 47.68 3781 69.99 +2.2 Best Inc n BSTI ... ... ... 13.25 8.08 3368 10.30 +14.7 BigLots BIG 1.20f 2.8 12 64.42 42.36 1831 43.53 -22.5 BiglariHld BH ... ... 10 451.15 290.05 3 408.41 -1.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 198.25 121 250.08 +4.8 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 955 25.76 -4.5 BioPhrmX BPMX ... ... ...dd .90 .10 5283 .23 +110.0 BioTime BTX ... ... 3 3.50 2.10 2355 2.69 +25.1 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.77 1.10 43 1.07 -17.7 BitautoH BITA ... ... 28 54.42 19.66 2232 21.15 -33.5 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 442 54.30 -9.7 BlkHCp un BKHU ... ... ... 78.74 56.40 1 60.20 -9.0 BlKnight n BKI ... ... ... 53.00 42.70 825 47.10 +6.7 BlkStMin n BSM 1.25 7.6 17 19.03 15.12 104 16.55 -7.7 BlackBerry BB ... ... 20 14.55 8.47 12356 11.50 +3.0 BlackRock BLK 11.52f 2.1 24 594.52 375.52 488 541.72 +5.5 Blrk22Gl n BGIO ... ... ... 10.20 9.27 122 9.49 -3.2 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 116 22.52 -2.9 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.77 +1.4 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 82 12.99 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 100 13.10 -6.7 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 557 10.59 -3.2 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 303 12.67 -4.9 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 252 11.62 -.7 BlkEngyRs BGR 1.32 10.0 ...q 15.50 12.32 188 13.22 -6.8 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.17 187 15.75 -3.8 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 798 8.73 -5.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 13.03 -2.8 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 139 14.53 +5.4 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 31 13.98 +.4 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 2 14.23 -1.3 BlkGlbOp BOE 1.16 10.1 ...q 13.08 9.88 257 11.57 -7.5 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 43 35.00 -4.1 BlkIT BKT .37 6.3 ...q 6.40 5.76 100 5.87 -4.9 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 287 6.09 -6.6 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 21 13.73 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 120 15.08 -5.1 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 40 11.32 -5.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 15 13.31 -2.3 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.23 -5.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 163 16.79 -7.5 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 86 13.11 -5.8 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 5 12.89 -5.3 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 159 13.19 -7.1 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 68 13.07 -10.6 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 60 12.57 -6.1 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 35 13.39 -7.5 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 45 12.52 -6.4 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 80 12.25 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 92 13.32 -9.1 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 39 13.92 -6.3 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 12 13.18 -5.5 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 14 13.30 -5.0 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 62 12.05 -6.7 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 12 13.79 -3.9 BlMunyQlty MQY .96 6.8 ...q 16.10 13.81 99 14.07 -7.3 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 174 12.64 -8.5 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 54 13.49 -9.9 Blk2018 BPK .06 .4 ...q 15.10 14.71 40 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 19 15.08 +.5 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 12 14.31 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 8 13.93 -5.9 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 22 13.06 -6.8 BlkMuIQT BYM .86 6.6 ...q 15.24 12.96 42 13.15 -7.3 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 92 12.89 -8.5 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 89 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 85 21.31 -4.6 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 129 10.63 -8.8 BlkMunihld MHD .89a 5.8 ...q 18.25 15.07 11 15.26 -7.6 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 17 13.90 -6.0 BlkMunvst MVF .64a 7.2 ...q 10.02 8.74 49 8.86 -7.8 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 60 14.35 -7.1 BlkMunyAZ MZA .83 5.4 ...q 17.90 14.03 11 15.44 -4.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 68 13.33 -9.9 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 58 13.37 -7.9 BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.86 31 13.96 -11.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 75 12.12 -7.5 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 5 13.66 -7.3 BlkNJIT BNJ .76 5.4 ...q 16.35 13.94 12 14.09 -6.4 BlkNY18 BLH .03 .2 ...q 14.99 14.66 6 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 8 13.22 -10.2 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 3 12.50 -5.0 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 21 13.07 -8.6 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 2 13.09 -11.6 BlkRsCmdy BCX .79 8.9 ...q 10.50 7.76 364 8.88 -9.1 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 313 30.08 +12.7 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.68 -7.3 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 33 19.81 -8.4 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 1 15.97 -7.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 45 18.46 +2.6 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 118 15.88 +1.1 Blackstone BX 2.70e 8.5 15 37.52 28.85 3338 31.95 -.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1083 31.42 -2.4 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 61 16.18 +1.6 BlockHR HRB .96 3.8 20 31.80 22.82 1857 25.41 -3.1 BlonderT BDR ... ... ...dd 1.29 .38 34 .75 +23.6 BlueAprn n APRN ... ... 7 10.10 1.83 2636 2.00 -50.4 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 16 12.20 +1.2 BluegVac n BXG .15p ... ... 22.47 13.00 61 21.17 +15.9 BlueLinx rs BXC ... ... 10 38.77 7.57 264 32.59 +233.9 BluerkRsd BRG 1.16 13.6 ...dd 13.77 7.02 195 8.50 -15.9 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 4 24.98 -5.3tBluerkR pfD BRGpD 1.78 8.4 ... 26.25 20.95 4 21.25 -15.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 6 23.07 -9.4 BdwlkPpl BWP .40 3.9 9 18.79 9.96 1377 10.15 -21.4 Boeing BA 6.84f 2.1 34 371.60 175.47 3617 327.88 +11.2 BoiseCasc BCC .28 .7 18 45.95 26.25 510 38.60 -3.3 BonanzaCE BCEI ... ... 37 101.25 23.33 300 27.71 +.4 BootBarn BOOT ... ... 20 20.31 5.90 217 17.73 +6.7 BoozAllnH BAH .76f 2.0 20 40.25 31.06 624 38.72 +1.5 BorgWarn BWA .68 1.4 14 58.22 37.54 1608 50.23 -1.7 BostBeer SAM ... ... 23 202.35 128.70 154 189.05 -1.1 BostProp BXP 3.20f 2.6 24 137.35 111.57 640 123.22 -5.2 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 2 24.61 -2.5 BostonSci BSX ... ... 19 29.93 24.29 11114 27 .32 +10.2 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.24 79 10.78 -2.8 BovieMed BVX ... ... ...dd 4.29 1.87 68 2.97 +14.2 BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.80 -1.3 Box Inc n BOX ... ... ...dd 24.50 16.26 1720 20.55 -2.7 BoydGm BYD .20 ... 21 40.44 21.30 3020 31.86 -9.1 BradyCp BRC .83 2.2 24 40.25 31.70 179 37.15 -2.0 Brandyw BDN .72 4.5 18 18.69 15.21 1300 15.88 -12.7 BrasilAgro LND ... ... ... 4.55 3.21 1 3.80 +8.5 Braskem BAK .78e 2.7 ... 33.73 17.44 519 28.99 +10.4 BridgptEd BPI ... ... 28 15.85 5.71 169 6.74 -18.8 BrigStrat BGG .56 2.6 13 27.34 20.00 242 21.41 -15.6 BrightHrz BFAM ... ... 50 105.04 69.49 777 99.72 +6.1 BrghtSch n BEDU ... ... ... 28.18 10.79 179 15.44 -17.3 Brinker EAT 1.52 4.2 11 45.81 29.50 761 36.10 -7.1 Brinks BCO .60 .8 ...cc 88.10 52.70 310 71.35 -9.3 BrMySq BMY 1.60 2.5 63 70.05 51.56 5732 63.25 +3.2 BristowGp BRS .28 2.2 ...dd 17.35 6.21 541 13.00 -3.5 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 4162 57.69 -13.9 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 2491 15.25 -18.3sBroadrdgF BR 1.46 1.3 33 109.19 66.49 954 109.69 +21.1 Brookdale BKD ... ... ...dd 15.66 6.39 6690 6.71 -30.8 BrkfdAs g s BAM .60f 1.5 14 44.33 35.70 2142 39.00 -10.4 BrookBus n BBU .25 .7 ... 40.01 24.15 13 36.01 +4.3 BrkfDtla pf DTLAp 1.91 7.1 ... 31.31 23.62 15 27.00 -6.3 BrkGblInf INF 1.40 12.0 ...q 14.20 11.39 66 11.71 -9.4 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 163 41.64 -7.1 BrkRlAs n RA .20p ... ... 24.39 21.06 80 21.77 -6.8 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.08 127 31.13 -10.8 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.55 1504 25.44 BrwnBrn BRO/O .60 1.2 27 53.87 41.10 51.02 -.9 BrownFA s BF/A .79 1.5 31 56.10 34.35 23 53.33 +6.7 BrownFB s BF/B ... ... ... 56.81 36.33 1602 54.40 Brunswick BC .76 1.3 16 64.45 48.04 557 59.39 +7.6 Buckeye BPL 5.05 13.5 11 69.95 35.24 1426 37.39 -24.5 Buckle BKE 1.00e 4.5 12 25.11 13.50 679 22.15 -6.7 Buenavent BVN ... ... ...dd 16.53 10.87 817 15.23 +8.2 BldBear BBW ... ... 19 11.90 7.25 102 9.15 -.5 BungeLt BG 1.84 2.5 32 83.75 63.87 941 73.94 +10.2sBurlStrs BURL ... ... 31 133.16 79.07 640 133.15 +8.2 BylineBc n BY ... ... ... 24.80 19.02 48 22.93 -.2C -C&J Eng n CJ ... ... ... 37.86 22.99 4705 25.82 -22.9 CTrkMH23 MLPC .89e 6.8 ...q 17.73 13.01 2 13.11 -13.9 CtrMillr n MLPE ... ... ... 26.92 19.84 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.03 204 18.59 +.2 CAI Intl CAI ... ... 6 40.11 14.43 280 21.26 -24.9 CBIZ Inc CBZ ... ... 21 19.65 13.45 219 18.25 +18.1 CBL Asc CBL .80m 19.2 2 10.11 4.00 4522 4.17 -26.3 CBL pfD CBLpD 1.84 10.7 ... 24.96 16.30 164 17.18 -21.4 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 32 15.90 -27.9 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 362 7.31 -7.7 CBRE Grp CBRE ... ... 18 48.39 32.30 2158 47.22 +9.0 CBS A CBS/A .72f 1.4 15 71.07 49.33 1 51.44 -14.0 CBS B CBS .72 1.4 12 70.10 49.24 4046 51.39 -12.9 CCA Inds CAW ... ... 14 3.81 2.90 1 2.95 -6.3 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 3084 37.73 -11.3 CGG rs CGG ... ... ... 7.67 1.88 126 2.29 -48.7 CGI g GIB ... ... ... 59.89 46.40 263 57.64 +6.1 CIT Grp CIT .64 1.2 50 56.14 42.20 1021 51.50 +4.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 10.35 +1.7 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 3428 45.29 -4.2 CNA Fn CNA 1.20a 2.4 15 55.62 43.03 278 49.35 -7.0 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 1700 12.40 -7.5 CNO Fincl CNO .36 1.7 14 26.47 19.37 1296 21.67 -12.2 CNOOC CEO 4.92e 3.3 ... 166.23 108.05 129 147.87 +3.0 CNX Midst CNXM 1.25 6.8 11 23.78 15.25 139 18.39 +9.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3324 15.43 +5.5 ConslCoal n CCR ... ... ... 16.65 13.15 12 13.95 -10.9 CONSOL n CEIX ... ... ... 41.89 19.51 322 28.97 -26.7 CPFL Eng CPL .12e .8 ... 17.69 10.63 81 15.00 +30.4 CPI Aero CVU ... ... 15 10.05 5.55 48 9.75 +8.9 CRH Med CRHM ... ... ... 9.25 1.46 93 2.55 -3.8 CRH CRH .72e 2.1 ... 39.32 32.47 516 34.02 -5.7 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 1 17.78 +1.0 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 4023 41.23 +37.8tCSS Inds CSS .80 4.6 73 30.29 17.30 170 17.50 -37.1 CTS CTS .16 .6 22 28.75 19.30 111 27.20 +5.6 CURO Gp n CURO ... ... ... 17.97 13.50 119 17.20 +22.2 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 433 30.22 -18.9 CVR Ptrs UAN .71e 21.8 ...dd 5.08 2.58 124 3.25 -.9 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 404 13.05 -21.1 CVS Health CVS 2.00 3.2 11 84.00 60.14 8095 62.21 -14.2 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.1 7 8.98 6.25 2194 6.72 -16.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.41 -2.4 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 20 23.69 -4.4 CabGS t34 GYB .83 3.6 ... 23.75 21.96 3 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 7 13.27 -10.0 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 624.92 84 687.11 -2.3 Cabot CBT 1.26 2.3 16 68.63 50.21 328 55.72 -9.5 CabotO&G COG .24f 1.0 45 29.57 21.40 7718 23.98 -16.2 CACI CACI ... ... 14 159.40 112.10 267 151.35 +14.4 Cactus n WHD ... ... ... 27.96 19.18 394 26.93 +33.0 CadencB n CADE .13 .5 ... 29.30 20.00 191 27.23 +.4 CaledoMn n CMCL .28 4.1 ... 7.96 5.17 3 6.91 -6.5sCaleres CAL .28 .8 17 34.34 22.39 432 33.60 +.4 CalifRes rs CRC ... ... ...dd 25.06 6.47 1491 17.15 -11.8 CalifWtr CWT .75f 2.0 27 46.15 32.75 278 37.25 -17.9 Calix CALX ... ... ...dd 7.38 4.65 108 6.85 +15.1 CallGolf ELY .04 .2 35 16.68 10.93 1003 16.36 +17.4 CallonPet CPE ... ... 29 13.92 9.34 5470 13.24 +9.0 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 2 50.70 -1.1 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .62 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 127 52.30 +9.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 2 37.72 -1.7 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 1 26.15 -.8 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 29 26.30 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 17 27.42 +.1 CambGlAss GAA .55e 2.0 ... 28.60 25.29 6 27.54 +.2 CambrEmS EYLD ... ... ... 38.25 28.65 1 37.01 +6.7 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 11 25.07 -2.9 CambTail n TAIL ... ... ... 25.57 21.44 15 22.36 -1.0 CamValMom VAMO ... ... ...q 28.07 22.55 9 24.74 -.8 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 581 84.18 -8.6 Cameco g CCJ .40 ... ... 11.91 7.68 1060 9.09 -1.5 CampSp CPB 1.40 3.2 14 59.14 40.99 2929 43.31 -10.0 CampWrl n CWH .54 1.7 ... 47.62 26.30 1100 32.25 -27.9 Can-Fite CANF ... ... 6 2.75 1.24 11 1.44 -2.7 CdaGoose n GOOS ... ... ... 38.25 15.50 506 33.42 +5.9 CIBC g CM 5.32f ... 10 100.01 77.20 414 88.28 -9.4 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1754 73.13 -11.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2107 31.47 -11.9 CP Rwy g CP 1.87 ... ... 188.80 144.77 341 176.50 -3.4 CannaeHl n CNNE ... ... ...dd 19.58 16.16 862 18.86 +10.7 Canon CAJ ... ... ... 40.67 30.79 441 36.45 -2.5 CantelMed CMD .14e .1 72 123.60 69.21 333 111.41 +8.3 CapOne COF 1.60 1.7 28 106.50 76.05 2919 95.82 -3.8 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 13 25.93 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 15 26.43 -1.5 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 27 26.58 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 65 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 20 25.99 -3.5 CapOne pfG COFpG ... ... ... 25.55 22.95 34 24.74 -1.2 CapSenL CSU ... ... ...dd 16.72 10.35 362 10.75 -20.3 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 1141 8.65 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.61 50 24.94 -1.6 CarboCer CRR ... ... ...dd 13.11 5.83 485 7.25 -28.8 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 2239 62.68 +2.3 Care.com CRCM ... ... ...cc 20.88 11.26 775 16.27 -9.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 400 104.41 -8.1 CarMax KMX ... ... 17 77.64 54.29 2181 61.94 -3.4 Carnival CCL 1.80 2.7 16 72.70 57.39 3709 65.58 -1.2 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 208 65.50 -1.2 CarpTech CRS .72 1.6 34 54.61 34.24 433 44.12 -13.5 CarrSrv CSV .30f 1.1 24 28.96 23.15 90 27.66 +7.6 Cars.cm CARS ... ... ... 32.28 20.94 719 28.33 -1.8 Carters CRI 1.80f 1.7 17 129.00 79.76 650 104.10 -11.4 Carvana A n CVNA ... ... ... 24.89 8.14 329 22.93 +19.9 CastleBr ROX ... ... ...dd 2.22 .98 394 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 250 3.65 -2.7 Catalent CTLT ... ... 71 47.87 27.48 717 41.06 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 473 12.47 -5.0 Caterpillar CAT 3.12 2.1 26 173.19 91.00 4209 147.38 -6.5 CatoCp CATO 1.32 9.0 16 23.30 10.76 441 14.74 -7.4 CedarF FUN 3.56 5.6 17 72.56 59.66 87 63.88 -1.7 CedarRlty CDR .20 5.1 10 6.29 3.62 826 3.94 -35.2tCedarR pfB CDRpB 1.81 7.9 ... 26.06 22.88 9 22.88 -9.5 CedrRT pfC CDRpC 1.63 7.8 ... 25.39 20.45 10 20.86 -16.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 58 1.41 -25.4 Celadon CGI .08 2.2 19 8.53 1.30 350 3.70 -42.2 Celanese CE 1.84 1.8 13 114.00 83.34 1437 100.21 -6.4 Celestic g CLS ... ... 8 14.74 9.79 551 10.35 -1.2 Cellcom CEL ... ... 8 10.66 6.87 7 7.13 -30.1 Cementos CPAC .50e 4.2 ... 13.49 10.02 1 12.00 -3.2 Cemex CX .29t ... ... 10.37 6.45 6386 6.62 -11.7 Cemig pf CIG .08e 3.1 ... 3.29 1.89 4250 2.58 +25.2 Cemig CIG/C .08e 3.6 ... 3.75 1.81 2.22 +19.9 CenovusE CVE .20 ... 6 11.52 6.76 3246 8.54 -6.5 Centene s CNC ... ... 20 112.42 69.20 2098 106.87 +5.9 CC MLPInf CEN 1.25 14.8 ...q 12.93 8.12 134 8.47 -15.0 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 6024 27.40 -3.4 CentElBr B EBR/B ... ... ... 9.06 4.60 15 7.14 +5.2 CentElecBr EBR ... ... ... 7.86 3.49 639 6.35 +11.4 CnEurRusT CEE .56e 2.2 ...q 28.32 20.75 3 25.63 +5.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 193 28.46 -4.6 CentSecur CET 1.78e .8 ...q 29.00 23.69 12 26.66 -2.7 CentrusEn LEU ... ... ...dd 6.45 3.30 12 3.55 -11.5 CentCmtys CCS ... ... 15 36.00 21.90 444 29.95 -3.7 CntryLink CTL 2.16 13.1 7 27.61 13.16 11390 16.43 -1.5 Cervecer CCU .35e 1.2 ... 30.35 25.03 115 29.41 -.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 83 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.44 282 106.74 -2.5 ChaseCorp CCF .80f .7 26 129.55 83.35 63 116.45 -3.4 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 431 19.15 -15.9 CheetahM CMCM ... ... ... 18.18 7.54 3751 13.37 +10.7 Chegg CHGG ... ... ...dd 23.22 8.04 5252 20.66 +26.6 Chemed CHE 1.12 .4 47 285.79 178.44 98 272.86 +12.3 Chemours n CC .68f 1.4 12 58.08 34.70 3792 48.71 -2.7 CheniereEn LNG ... ... ...dd 60.22 40.36 2757 53.45 -.7 ChenEnLP CQP 2.00f 6.9 ...dd 33.47 26.41 351 29.10 -1.8 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 85 27.61 -.3 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 207 17.54 -2.5 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 16 24.98 -3.2 ChesEng CHK ... ... 5 6.59 2.53 22387 3.02 -23.7 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 2 49.26 -.9 ChesGranW CHKR .32e 25.2 1 2.85 1.20 105 1.25 -32.4 ChespkLdg CHSP 1.60 5.8 29 29.36 22.55 649 27.81 +2.7 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 181 70.35 -10.4 Chevron CVX 4.48f 3.9 51 133.88 102.55 6622 114.04 -8.9 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 5748 14.40 -10.8 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 2149 9.04 +2.5 Chimera rs CIM 2.00 11.5 8 20.90 15.77 1379 17.41 -5.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 15 25.38 -1.7 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 14 25.48 -1.2 ChiCBlood CO ... ... 35 14.95 6.17 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 10 8.17 -11.9 ChinaEAir CEA ... ... ... 45.33 24.44 11 36.80 +1.8 ChinaFd CHN .55e 2.5 ...q 24.76 16.60 9 22.14 +2.3 ChinaGreen CGA .10e 7.9 2 2.11 1.19 53 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.76 564 13.99 -10.4 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 1662 45.75 -9.5 ChiNBorun BORN ... ... 2 1.74 1.12 30 1.34 +6.7 ChOnlEd n COE ... ... ... 22.36 9.25 37 9.72 -22.2 ChinaPet SNP 3.73e 4.2 ... 89.68 69.60 212 88.48 +20.6 ChinaPhH CPHI ... ... ...dd 1.45 .14 118 .32 +80.1 ChinRap n XRF ... ... ... 12.86 4.40 92 4.98 -12.9 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 63 52.63 +1.6 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 130 44.48 -6.3 ChinaUni CHU ... ... ... 16.55 11.87 715 12.83 -5.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 46 21.17 -11.8 ChinZenix ZX ... ... ...dd 2.31 .86 136 1.10 -9.6 Chipotle CMG ... ... ...cc 499.00 247.52 532 323.11 +11.8 ChoiceHtls CHH .86 1.1 39 85.35 59.60 222 80.15 +3.3 ChrisBnk CBK ... ... ...dd 1.55 .95 171 1.07 -15.7 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1665 136.77 -6.4sChungTel CHT 1.29e 3.3 ... 38.59 33.00 336 38.86 +9.7 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1858 50.36 +.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 1948 25.90 +23.7 Cigna CI .04 ... 16 227.13 146.70 2732 167.74 -17.4 Cimarex XEC .64f .7 20 130.16 89.49 1824 93.50 -23.4 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 2 48.92 -4.1 CinciBell rs CBB ... ... 60 22.20 13.30 368 13.85 -33.6 Cinemark CNK 1.28f 3.4 17 44.74 32.03 907 37.67 +8.2 CinerRes CINR 2.27 8.1 14 29.75 22.61 4 27.88 +11.0 Circor CIR .15 .4 25 68.76 40.58 144 42.66 -12.4 Cision CISN ... ... 61 13.68 9.90 363 11.57 -2.5 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.10 +6.2 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.90 +5.1 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.26 -5.0 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 20.91 -8.8 Citi AUD n DAUD ... ... ... 23.28 18.62 23.28 +16.4 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.38 -15.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 31.24 +6.9 Citi CHF n DCHF ... ... ... 23.58 19.08 21.68 -8.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 83 27.19 -1.1 CgpVelLCrd UWT ... ... ... 32.96 10.01 1850 30.31 +23.7 CgpVelICrd DWT ... ... ... 44.68 9.74 4145 10.15 -27.8 Citigroup C 1.28 1.9 13 80.70 57.55 22594 67.50 -9.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 35 25.42 -.2 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 98 28.56 -1.0 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 268 28.03 -1.8 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 94 26.29 -2.4 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 58 26.26 -1.1 CitizFincl CFG .52 1.2 18 48.23 31.51 6662 41.98 CitizInc CIA ... ... ...cc 8.87 5.86 74 7.32 -.4 CityOffce g CIO .94 ... 44 13.93 10.03 283 11.56 -11.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 12 23.80 -5.5 Civeo CVEO ... ... ...dd 4.17 1.57 643 3.77 +38.1 CivitasSolu CIVI ... ... 29 19.90 11.15 544 15.40 -9.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.30 -8.1 CleanHarb CLH ... ... ...cc 61.62 46.62 387 48.81 -9.9 ClearChan CCO ... ... ...dd 6.25 3.35 138 4.90 +6.5 ClrBrEnTR CTR 1.35e 13.7 ...q 13.90 9.50 97 9.84 -15.3 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.29 -.3 ClrbrgMLP CBA .80m 11.7 ...q 10.05 6.53 294 6.81 -17.8 ClearEnFd CEM 1.76f 14.0 ...q 17.36 12.10 325 12.59 -17.6 ClrbEOpFd EMO 1.47e 15.0 ...q 13.87 9.56 100 9.82 -16.8 ClearwPpr CLW ... ... 18 57.40 33.80 215 39.10 -13.9 ClevCliffs CLF ... ... 5 9.15 5.56 10543 6.95 -3.6 ClipRlty n CLPR .38 ... ... 13.37 7.64 32 8.47 -15.2 Clorox CLX 3.84f 2.9 22 150.40 123.64 1892 133.11 -10.5tCloudPeak CLD ... ... ...dd 5.70 2.78 2714 2.91 -34.6 Cloudera n CLDR ... ... ... 23.35 14.50 1439 21.58 +30.6 CloughGA GLV 1.44 11.5 ...q 14.39 12.39 21 12.47 -6.5 CloughGEq GLQ 1.38 10.5 ...q 14.39 12.30 53 13.15 -1.6 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.14 373 10.70 -1.7 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 29 66.43 -4.6 CocaCola KO 1.56f 3.6 80 48.62 42.19 10429 43.43 -5.3 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1512 41.66 +4.5 Coeur CDE ... ... ...cc 10.24 6.71 2459 8.00 +6.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.3 ... 11.99 7.50 0 10.93 +36.3 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 36 12.32 -7.4 CohStGlbI INB 1.12 12.3 ...q 10.44 9.06 76 9.14 -7.5 Cohen&Str CNS 1.12 2.8 21 47.83 36.29 170 40.66 -14.0 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 204 21.41 -10.8 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 117 25.52 -2.1 C&SIncEgy MIE 1.32 14.5 ...q 11.60 8.86 83 9.08 -11.4 CohStQIR RQI .96 8.1 ...q 13.19 10.55 298 11.85 -6.3 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 95 18.69 -12.1 CohStSelPf PSF 2.06 7.9 ...q 29.16 25.57 35 26.03 -7.8 CohenStTR RFI .96 8.1 ...q 13.03 11.50 74 11.85 -7.2 Colfax CFX ... ... 25 43.29 30.74 594 31.90 -19.5 ColgPalm CL 1.68f 2.3 25 77.91 67.86 4627 71.68 -5.0 ColNthSC n CLNC ... ... ... 21.20 18.16 337 18.95 -7.7 ColNrthS n CLNS ... ... ... 14.74 5.28 12769 5.62 -50.7 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 46 24.76 -2.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 24.97 -2.3 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 40 25.05 -5.7 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 25 22.99 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 15 22.96 -8.8 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 19 22.75 -9.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.11 -3.5 Col SusInt n ESGN ... ... ... 32.31 27.17 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 1 19.50 +5.8 ColEmxChi XCEM ... ... ...q 30.22 25.00 0 28.54 +3.1 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 0 16.01 +.8 Col EMCns ECON .10e .4 ...q 29.87 24.80 263 26.48 -5.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 12 46.28 -6.7 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 17 14.13 -10.9 Col IndSC SCIN .17e .9 ...q 25.98 17.79 4 19.82 -15.4 ColumbPT CXP .80 3.9 12 23.31 19.55 467 20.46 -10.8 ColSelTec STK .92a 4.2 ...q 24.58 20.09 81 21.95 -1.3 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 1 52.00 -17.3 Comerica CMA 1.20f 1.3 20 102.66 64.04 1597 95.93 +10.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 157 41.25 -5.5 ComndSec MOC ... ... ...dd 3.43 2.41 33 3.05 -.5 CmclMtls CMC .48 2.3 42 26.72 17.05 2305 20.46 -4.0 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 194 53.56 -.4 CmtyHlt CYH ... ... ...dd 10.51 3.85 4613 3.96 -7.0 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 97 25.74 -8.4 CBD-Pao CBD .08e .4 ... 25.90 18.26 240 20.20 -14.3 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.95 141 16.40 -3.2 ComDivH pf CODIpA 1.81 8.0 ... 25.75 22.45 11 22.68 -8.0 CompssMn CMP 2.88 4.8 21 76.65 56.50 470 60.30 -16.5 Compx CIX .20 1.4 14 16.63 12.30 11 13.80 +3.8 ComstkM rs LODE ... ... ... 1.34 .21 741 .25 -35.9 ComstkRs rs CRK ... ... ...dd 10.72 4.01 230 7.31 -13.6 ConAgra CAG .85 2.3 16 41.04 32.16 2572 36.88 -2.1 ConchoRes CXO ... ... 23 162.91 106.73 6113 150.33 +.1 ConcdMed CCM ... ... 29 4.76 2.46 0 2.86 -14.1 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 21 10.00 +.5 Conduent n CNDT ... ... ... 20.32 14.95 2718 18.64 +15.3 ConocoPhil COP 1.14f 1.9 47 61.31 42.27 8468 59.29 +8.0 ConEd ED 2.86f 3.7 16 89.70 73.73 1745 77.94 -8.3 CnsTom CTO .20f .3 8 67.97 50.51 8 62.85 -1.0 ConstellA STZ 2.08 .9 25 231.83 160.53 4302 227.92 -.3sConstellB STZ/B 1.12 .5 27 230.01 162.28 0 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 1228 10.85 -2.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.23 -1.7 ContainStr TCS ... ... 9 6.37 3.53 966 5.44 +14.8 Contango MCF ... ... ...dd 8.19 2.22 146 3.55 -24.6 ContlBldg CBPX ... ... 20 31.00 21.00 488 28.55 +1.4 ContMatls CUO ... ... 23 25.50 16.80 19.70 +3.7 ContlRescs CLR ... ... ...cc 59.90 29.08 2103 58.95 +11.3 Cnvrgys CVG .40 1.8 15 26.66 20.60 634 22.62 -3.7 CooperCo COO .06 ... 26 260.26 194.29 384 228.81 +5.0 CooperTire CTB .42 1.4 16 44.50 28.20 1106 29.30 -17.1 CooperStd CPS ... ... 13 135.00 95.33 123 122.81 +.3 CopaHold CPA 3.48f 2.7 15 141.34 107.90 331 128.63 -4.1 Copel ELP .26e 3.3 ... 10.44 6.70 311 7.86 +3.0 CoreLabs CLB 2.20 2.0 60 121.39 86.55 425 108.22 -1.2 CoreMold CMT .05 ... 11 24.50 16.38 70 17.83 -17.8 Corecivic CXW 1.72f 8.8 11 35.10 19.02 877 19.52 -13.2 CoreLogic CLGX ... ... 21 49.30 38.49 415 45.23 -2.1 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 3 24.98 -3.0 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 100 37.54 -1.7 CoreSite COR 3.92 3.9 37 120.85 88.85 435 100.26 -12.0 Corindus n CVRS ... ... ...dd 2.25 .66 802 1.37 +35.6 CorMedix CRMD ... ... ...dd 1.64 .17 1073 .18 -63.9 CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 125 15.12 -1.1 CrnrstnStr CLM 3.40 22.3 ...q 17.21 13.10 175 15.28 -1.2 Corning GLW .72f 2.6 17 35.10 26.32 5922 27.88 -12.8 CpBT JCP JBN 1.75 14.8 ... 17.13 9.92 14 11.79 -6.2 CorpCapT n CCT .40p ... ... 19.00 14.43 3254 16.90 +5.8 CorpOffP OFC 1.10 4.3 13 36.03 24.55 935 25.83 -11.5 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 3 30.55 -6.7 CortsJCP97 KTP 1.91 14.3 ... 18.95 11.06 12 13.35 -6.4 CortsJCP JBR 1.75 14.9 ... 17.05 9.82 1 11.75 -5.9 CortsPE KTH 2.00 6.4 ... 34.27 30.26 9 31.12 -3.8 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 1018 10.39 +7.1 Costamre CMRE .40 6.4 ... 8.18 5.45 468 6.24 +8.1 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 3 23.95 -4.3 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 5 24.83 -2.4 Costam pfD CMREpD 2.19 8.5 ... 26.89 23.03 2 25.63 -.8 Cotiviti n COTV ... ... ... 45.97 30.84 250 34.44 +6.9 Cott Cp COT .24 1.6 ...cc 17.78 11.94 771 14.72 -11.6 Coty COTY .50 2.7 ... 21.68 14.24 4766 18.30 -8.0 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 49 26.00 -1.6 CousPrp CUZ .26f 3.0 13 9.63 7.81 3231 8.68 -6.2 CovantaH CVA 1.00 6.9 ...dd 17.30 13.00 695 14.50 -14.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 162 92.74 +3.9 CrwfdA CRD/A .28 3.5 57 9.95 6.78 32 8.02 -5.6 CrwfdB CRD/B .20 2.4 59 12.40 7.89 21 8.22 -14.6 Credicp BAP 8.57e 3.8 ... 237.99 150.71 199 227.04 +9.5 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.25 -7.3 CS FILgCG FLGE ... ... ...q 264.50 154.83 49 232.90 +2.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 156 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 20 26.45 -13.6 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 0 38.83 +10.3 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 7.3 ... 19.98 13.28 2282 16.79 -5.9 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 174 2.66 -6.3 CrescPtE g CPG .12 1.8 38 11.40 6.40 1845 6.80 -10.8 CrestEq rs CEQP 2.40 9.4 ...dd 29.25 20.00 441 25.60 -.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 79 20.56 -13.4 CrosTim CRT 1.02e 7.0 14 16.60 14.09 13 14.60 -.6 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 93.14 3418 109.61 -1.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1117.93 -1.3 CrownHold CCK ... ... 19 62.27 48.27 893 50.75 -9.8 Cryolife CRY .12 .6 48 24.00 14.03 133 20.05 +4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 55

CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1632 28.20 -2.5 Cubic CUB .27 .4 ...dd 66.20 39.58 213 63.60 +7.9 CullenFr CFR 2.28 2.1 19 111.10 81.09 383 106.07 +12.1 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 2 24.91 -.8 Culp Inc CULP .36f 1.2 15 34.05 26.15 27 30.55 -8.8 Cummins CMI 4.32 2.7 45 194.18 143.83 1496 162.09 -8.2 CurEuro FXE ... ... ...q 120.65 102.55 112 118.33 +2.4 CurAstla FXA .62 .8 ...q 81.36 73.37 12 76.89 -1.5 CurBrit FXB ... ... ...q 139.08 120.57 15 136.29 +3.9 CurrCda FXC .03e ... ...q 81.49 71.70 93 76.55 -2.5 CurrChina FXCH ... ... ... 78.35 70.74 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 185 90.11 +5.8 CurSwed FXS ... ... ...q 121.32 106.08 3 113.39 -2.4 CurSwiss FXF ... ... ...q 102.27 94.12 13 98.40 +1.6 CurShSinga FXSG ... ... ...q 75.87 69.68 1 75.03 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 167 135.07 +10.8 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.67 -16.5 CushTRet rs SRV 1.08 10.4 ...q 14.50 10.00 37 10.41 -12.8 CushngRen SZC 1.64 10.4 ...q 21.30 15.39 257 15.73 -22.5 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 6 8.72 -6.8 CustomBcp CUBI ... ... 10 33.85 24.75 311 29.15 +12.2 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.66 CustBc pfE CUBIpE ... ... ... 27.21 25.35 0 26.71 +.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 4 25.55 -2.5 CynergT n CTEK ... ... ... 5.45 2.70 27 4.98 +23.0 CypressEn CELP .84 15.0 31 9.27 5.50 10 5.59 -6.8D -DCP Mid DCP 3.12 8.9 49 42.79 29.70 701 35.12 -3.3 DCT IndlTr DCT 1.44f 2.6 27 61.53 47.85 496 56.34 -4.2 DDR Corp DDR .76 10.4 18 13.00 6.76 6391 7.33 -18.2 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 6 23.11 -8.0tDDR pfK DDRpK 1.56 7.0 ... 25.98 22.20 4 22.19 -13.6 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 6 23.81 -9.5 DGSE DGSE ... ... ...dd 1.74 .75 118 .83 -10.8 DHI Grp DHX ... ... 5 4.70 1.50 1875 1.60 -15.8 DHT Hldgs DHT .20e 5.9 26 4.95 3.27 1014 3.40 -5.3 DNP Selct DNP .78 7.6 ...q 11.57 9.71 235 10.28 -4.8 DR Horton DHI .50 1.1 17 53.32 31.98 3396 43.84 -14.2 Drdgold DRD .03e 1.1 ... 5.23 2.65 104 2.73 -16.3 DST Sys s DST .72 .9 26 84.48 50.22 989 83.65 +34.8sDSW Inc DSW 1.00f 4.5 17 22.77 15.14 1590 22.46 +4.9 DTE DTE 3.53f 3.4 19 116.74 97.66 592 104.40 -4.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 4 24.43 -2.7 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 34 24.67 -3.1 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 43 24.14 -6.1 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 4 26.15 -2.3 DTE En un DTV ... ... ... 58.42 48.68 2 52.09 -3.5 DTF TxF DTF .84 6.3 ...q 15.26 13.05 14 13.31 -5.3 DXC Tch n DXC .72 .7 ... 107.85 67.76 3899 100.53 +5.9 DanaInc DAN .24 .9 14 35.27 17.53 2200 25.76 -19.5 Danaher DHR .64f .7 24 104.82 78.97 2270 97.91 +5.5tDanaos DAC ... ... 1 3.20 1.25 63 1.25 -13.8 DaqoNEn DQ ... ... 6 72.50 18.01 262 48.95 -17.6 Darden DRI 2.52 3.0 18 100.11 76.27 1318 85.25 -11.2 DarlingIng DAR ... ... 22 19.50 14.15 928 17.30 -4.6 DaVita Inc DVA ... ... 16 80.71 52.51 1682 65.94 -8.7 Daxor DXR .15 1.6 ... 21.66 3.40 110 9.58 +109.5 DeanFoods DF .36 4.2 11 20.10 8.18 2353 8.62 -25.4 DeckrsOut DECK ... ... ...cc 98.92 55.30 706 90.03 +12.2 Deere DE 2.40 1.5 36 175.26 107.04 3525 155.32 -.8 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 59 11.56 -4.7 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.39 -7.3 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 23 10.55 -1.7 DelaNatl VFL .72 5.7 ...q 13.94 12.53 3 12.62 -4.8 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 18 12.63 -6.2 DelekLogis DKL 2.90f 10.2 14 35.54 26.60 51 28.35 -10.6 Delek DK .60 1.5 29 41.19 20.65 1433 40.70 +16.5 DellTch n DVMT ... ... ...dd 92.40 60.77 1441 73.21 -9.9 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 1098 47.65 -9.2 DeltaAir DAL 1.22 2.2 11 60.50 43.81 5949 54.81 -2.1 DeltaAprl DLA ... ... ...cc 23.47 16.95 26 18.02 -10.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.83 -2.7 Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 52.43 -3.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 1 53.38 -1.7 DltshInt n DMRI ... ... ... 56.65 49.79 0 52.57 -.8 Deluxe DLX 1.20 1.6 14 78.87 66.43 267 74.01 -3.7 DenburyR DNR ... ... ...dd 2.89 .92 9228 2.74 +24.0 DenisnM g DNN ... ... ...dd .66 .38 186 .45 -18.2 Despg.cm n DESP ... ... ... 36.56 22.73 94 31.25 +13.7 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.67 3323 13.98 -26.5 DBDogs22 DOD ... ... ... 30.43 18.53 10 21.53 -15.7 DBWMTR WMW ... ... ... 32.46 25.88 0 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 19 25.61 +.6 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 67 25.56 -2.2 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 6 2.84 -.7 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.55 -.4 DBGoldDL DGP ... ... ...q 29.42 21.65 19 25.68 +2.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 48 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 97 8.78 -.8 Deut Muni KTF .84 7.5 ...q 13.72 11.08 73 11.20 -5.9 Deut StInc KST .66a 5.4 ...q 12.66 12.08 6 12.26 -1.4 Deut StMu KSM .84 7.6 ...q 13.11 10.81 63 10.99 -6.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 9 24.33 +1.0 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1350 30.71 -3.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.51 +12.4 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 26.85 -5.6 Deu HYBd n HYLB ... ... ... 51.56 48.68 369 49.52 -1.8 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.85 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.20 +.7 DbXR1KECo DEUS ... ... ...q 33.87 28.12 26 31.80 -.8 DeutEmCo DEMG ... ... ... 30.95 26.67 28.75 -.3 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 154 42.37 -3.9 DbXDvxEU DEEF ... ... ...q 31.76 25.68 6 29.66 -1.2 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 21.10 -4.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 25.97 -2.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.01 -2.9 DbxNikk400 JPN ... ... ...q 31.67 24.97 2 29.72 +1.4 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.94 10 26.38 -2.9 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 1 24.15 -1.1 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.63 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 35.29 +1.3 DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 38.49 +3.1 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 13 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 1 31.49 +.3 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 26.99 -2.9 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 0 29.05 +2.3 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 910 27.45 -3.4 DBXUKHdg DBUK .89e 4.5 ...q 22.22 19.98 19.98 -8.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1915 31.28 +.8 DevonE DVN .24 .8 20 45.16 28.80 6290 31.79 -23.2 ElevWat n WTRX ... ... ... 33.44 27.70 0 30.85 -2.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 718 135.42 -7.3 DiamOffsh DO .50 3.4 23 20.41 10.06 2317 14.66 -21.1 DiamRk DRH .50 4.8 14 12.11 9.87 4380 10.44 -7.5 DianaShip DSX ... ... ...dd 6.20 3.07 510 3.66 -10.1 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 3 24.51 -1.2 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 50 25.35 -1.3 DicksSptg DKS .90f 2.6 11 52.31 23.88 1620 35.05 +22.0 Diebold DBD .40 2.6 17 30.70 12.90 1868 15.40 -5.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1097 105.38 -7.5 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 27 25.00 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 11 26.29 -1.4 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 19 26.50 -3.7 Dillards DDS .40 .5 11 88.51 45.51 668 80.34 +33.8 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 10 25.69 -.7 DineEquity DIN 2.52m 3.8 5 79.66 36.71 281 65.58 +29.3 DiploPhm DPLO ... ... 49 27.78 14.00 1598 20.15 +.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 3 8.13 -14.6 DirBrCm n COM ... ... ... 25.28 23.23 25 24.44 -.5 DirChInt n CWEB ... ... ... 69.08 41.71 76 53.78 +5.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 23.66 -9.9 DirxAero n DFEN ... ... ... 58.00 25.75 100 49.76 +11.8 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 31.11 -9.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 12 23.89 -13.3 DirxInds n DUSL ... ... ... 44.53 25.88 11 33.78 -8.0 DirxMex n MEXX ... ... ... 33.36 18.90 3 22.17 +7.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 26.26 -14.3 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 65 17.20 -25.2 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 1957 12.06 -26.9 DxGBull rs NUGT ... ... ...q 46.48 21.25 5107 24.40 -23.0 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 10436 13.56 -23.6 DirSPX Br SPDN ... ... ... 35.11 17.25 17 30.71 +.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 676 54.63 +6.5 DirSPBear s SPXS ... ... ...q 45.37 2.16 6960 29.46 -1.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 28.81 +2.0 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 1 35.55 -1.3 DxChiABear CHAD ... ... ...q 41.27 27.67 7 30.41 -2.3 DrxNGBear rs GASX ... ... ...q 47.19 18.20 9 28.24 +20.3 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2403 12.26 +3.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 17 75.20 +3.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2666 25.75 +8.6 DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 48.34 -2.5 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 43.15 -9.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 49.22 -3.9 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 2 19.26 +2.5 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 15 43.99 +1.9 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 1 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 1 33.06 +2.5 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 151 57.95 +14.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 44 35.40 -7.0 DrxEMBll rs EDC ... ... ...q 168.70 69.91 213 127.45 +1.4 Dir MLPHi ZMLP 1.60m 11.5 ...q 19.06 13.61 14 13.96 -12.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 17 40.08 +24.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 4 31.68 +1.8 DxBrzBull s BRZU ... ... ...q 65.25 20.38 368 51.24 +27.2 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1455 79.41 +2.0 DxIndiBll rs INDL ... ... ...q 120.64 68.61 39 81.90 -19.8 DxNGBll rs GASL ... ... ...q 38.68 14.60 368 17.37 -31.6 DrDevMBr DPK ... ... ...q 20.18 10.08 4 12.21 -.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1188 23.84 -21.4 DxREBear DRV ... ... ...q 15.62 9.81 45 13.01 +24.3 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.64 +3.6 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 7 76.85 -.4 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEnBear ERY/O ... ... ...q 15.52 6.97 10.80 +20.1 DxEMBear EDZ ... ... ...q 18.18 6.67 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 25 58.63 -5.9 DxSCBear rs TZA ... ... ...q 19.56 10.28 8927 11.85 -3.4 DxFnBr rs FAZ ... ... ...q 20.71 9.71 2340 11.32 -3.2 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 20 65.03 -29.5 Dx30TBear TMV ... ... ...q 22.46 17.07 1392 19.42 +10.2 DxFnBull s FAS ... ... ...q 82.80 41.32 1832 64.28 -6.0 DxBiotBea rs LABD ... ... ...q 120.80 27.10 37.40 DxBiotBear LABD/O ... ... ...q 12.08 2.71 3.74 -18.9 DrxTcBr rs TECS ... ... ...q 67.85 23.64 31.35 DrxTcBr rs TECS/O ... ... ...q 13.57 4.73 6.27 -9.1 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 25 40.84 -1.6 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 10 13.33 -1.0 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 DxChiBear s YANG/O ... ... ...q 13.03 3.63 5.10 -14.0 Drx300Chin CHAU ... ... ...q 37.53 17.73 122 29.71 DxHcrBll s CURE ... ... ...q 63.45 32.79 172 43.05 -7.6 DxTcBull s TECL ... ... ...q 149.65 63.23 447 114.40 +2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 17 32.67 -9.3 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1184 152.82 +10.8 Dir30TrBul s TMF ... ... ...q 23.46 17.06 447 19.53 -11.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 12 14.82 +5.4 Dx10yTBull TYD ... ... ...q 47.36 39.16 4 41.26 -6.0 DxMCBull s MIDU ... ... ...q 53.91 33.40 62 43.75 -5.8 DrxREBull s DRN ... ... ...q 24.73 14.68 608 17.04 -25.4 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1208 33.94 -.2 DirxDMBull DZK ... ... ...q 100.54 53.47 1 77.71 -5.7 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3624 67.34 -4.2 DrxSPBull s SPXL ... ... ...q 54.49 30.30 7688 41.29 -6.9 DirxEnBull ERX ... ... ...q 44.29 21.37 2984 27.50 -21.3 Discover DFS 1.40 1.9 13 81.93 57.50 2655 71.93 -6.5 Disney DIS 1.68f 1.7 14 116.10 96.20 9339 100.44 -6.6 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 110 12.56 -6.5 DrReddy RDY .29e .9 ... 42.97 29.83 191 32.69 -13.0 DocuSec rs DSS ... ... ...dd 3.16 .56 168 1.34 -25.6 DolbyLab DLB .64 1.0 83 74.29 48.00 318 63.56 +2.5 DollarGen DG 1.16f 1.2 21 105.82 65.97 2364 93.55 +.6tDomMidst DM 1.27f 8.3 11 34.85 15.25 778 15.35 -49.6 DomEngy D 3.34f 5.0 14 85.30 66.99 9174 67.43 -16.8 DomRes un DCUD ... ... ... 53.58 46.01 57 46.41 -10.2 DomRs76 n DRUA ... ... ... 25.94 23.04 63 24.24 -5.2 Dominos DPZ 2.20f .9 39 236.00 166.74 964 233.56 +23.6 Domtar g UFS 1.74f 4.1 16 52.58 35.47 915 42.54 -14.1 Donaldson DCI .72 1.6 25 52.20 42.59 529 45.05 -8.0 DonlleyRR rs RRD .56 6.4 10 15.04 6.51 1017 8.73 -6.1 DonnlyFn n DFIN ... ... ... 24.00 16.50 397 17.17 -11.9 DorianLPG LPG ... ... ...dd 10.85 6.20 204 7.49 -8.9 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 313 20.08 -.5 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 157 21.59 -2.7 DougDyn PLOW .96 2.2 32 47.40 28.55 98 43.35 +14.7 DEmmett DEI 1.00 2.7 24 41.59 34.72 585 36.76 -10.5 Dover DOV 1.88 1.9 25 109.06 76.47 1578 98.22 -2.7 DoverDG DDE ... ... ...dd 1.79 .92 10 1.33 +30.4 DoverMot DVD .08f 3.8 10 2.45 1.80 10 2.10 +7.7 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 12034 63.71 -10.5 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1418 118.38 +22.0 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 11 9.33 -.7 DryHYSt DHF .35 10.9 ...q 3.60 3.14 271 3.19 -4.5 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 80 12.29 -5.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 99 8.08 -9.1 DryStrt LEO .52 6.7 ...q 9.18 7.53 174 7.71 -10.8 DrySM DSM .50 6.5 ...q 8.85 7.43 108 7.61 -11.0 Dril-Quip DRQ ... ... ...dd 56.55 35.85 348 44.80 -6.1 DriveShack DS .48 10.0 13 6.49 2.41 1105 4.78 -13.6 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 3 25.54 -.7 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 3 25.25 +.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 3 24.86 -2.3 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 2 86.05 -6.9 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.60 -5.3 Ducomun DCO ... ... 17 35.58 25.06 160 30.38 +6.8 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 206 13.97 -10.0 DufPUC DUC .60 7.0 ...q 9.38 8.40 61 8.58 -3.1 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3962 77.47 -7.9 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 16 25.44 +.4 DukeRlty DRE .80 3.0 21 30.14 24.30 2959 26.48 -2.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 722 117.00 -1.2 Dycom DY ... ... 22 123.99 73.95 443 107.63 -3.4 Dynagas DLNG 1.69 16.9 ... 17.93 9.80 162 10.00 -7.9 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 5 26.48 +1.8 Dynegy DYN ... ... 9 13.92 5.84 2981 13.52 +14.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 10.9 15 7.41 6.02 1096 6.63 -5.4 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 7 25.32 -.7 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 18 24.05 -2.9E -ETracBDC BDCS 1.84e 9.3 ...q 23.96 18.72 8 19.79 -4.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.42 19.96 0 20.70 -14.0 E-TrAlerInf MLPI 1.88e 8.9 ...q 29.65 20.31 1150 21.13 -12.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.01 -.1 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.59 194 15.08 -12.9 E-TrFood FUD ... ... ...q 19.82 17.55 1 18.02 +.1 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 17.07 +.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.9 ...q 21.80 13.13 91 14.72 -10.5 E-TrcCmci UCI ... ... ...q 16.00 11.97 3 15.40 +.1 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 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.34 -7.3tECA MTrI ECT .33e 18.8 4 2.55 1.85 166 1.74 -19.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 213 19.37 -13.2 EMCOR EME .32 .4 23 85.08 60.30 361 77.93 -4.7 EMX Roy g EMX ... ... ... 1.04 .67 69 .88 +5.9 ENI E 1.29e 3.7 ...dd 37.48 29.44 143 35.33 +6.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3393 105.27 -2.4tEP Energy EPE ... ... ...dd 5.27 1.27 576 1.34 -43.2 EPAM Sys EPAM ... ... ...cc 125.88 73.49 353 114.52 +6.6 EPR Prop EPR 3.84 6.9 15 76.90 51.87 769 55.40 -15.4 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 17 24.31 -9.7 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 20 34.86 -5.4tEPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.40 20 22.56 -9.9 EQT Corp EQT .12 .3 ...dd 67.84 43.70 3146 47.51 -16.5 EQT GP n EQGP .81e 3.5 12 31.77 21.05 115 23.08 -14.2 EQT Mid EQM 4.10f 6.9 11 79.93 55.40 329 59.03 -19.2 ETF SITRis RISE ... ... ...q 24.71 22.59 10 24.43 +2.8 ETF JrSil SILJ ... ... ...q 14.02 9.79 35 10.61 -6.6 ETF Cyber HACK ... ... ...q 36.39 28.38 220 34.27 +8.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 40 36.33 +4.1 ETF M AlH MJ ... ... ... 39.72 27.71 272 29.52 +.9 ETF M Vid GAMR ... ... ... 51.93 33.53 14 48.58 +1.4 ETF Drone IFLY ... ... ... 38.00 34.25 4 34.66 -7.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 22 26.06 +.7 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.81 -4.1 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 11 32.17 +1.7 ETF Clim ETHO ... ... ...q 37.25 28.83 0 34.30 +.9 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 1 43.46 +1.5 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 18.70 -.2 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 12 25.97 -.7 ETF AptF n FTVA ... ... ... 30.36 24.74 0 26.63 -1.9 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.18 -2.6 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.37 -7.1 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.26 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.56 -2.1 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.35 -3.3 ETFDeepV DVP .66e 2.0 ...q 36.90 26.41 2 33.83 +3.1 GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.71 -2.3 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.48 -1.0 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.78 -1.3 PremisCap TCTL ... ... ... 31.57 26.72 5 29.35 -2.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 1 31.74 +4.7 EtfAlphacln ALFI ... ... ...q 26.95 21.14 0 25.02 +.3 EtfUSGblJ JETS ... ... ...q 34.75 27.50 7 32.19 -1.1 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 9 31.28 -6.3 EtfInfcMLP AMZA 2.08 30.4 ...q 11.24 6.55 875 6.84 -20.6 ETF BioPr n BBP ... ... ... 45.18 37.33 2 41.28 +1.8 ETF ClinT n BBC ... ... ... 36.25 25.88 18 32.79 +15.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.22 -3.3 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 25 24.77 -1.8 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 24.72 -3.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 64.28 -1.1 ETFS Com BCI ... ... ... 25.79 18.58 24 24.34 -.6 ETFS Comd BCD ... ... ... 27.00 23.25 25.99 +.9 ETFS EnCm BEF ... ... ... 26.79 22.55 26.32 +3.7 ETFSGold SGOL ... ... ...q 132.10 117.19 30 128.31 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 45 90.53 -10.9 ETF Plat PPLT ... ... ...q 97.94 83.35 24 88.65 +.2 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.64 -3.8 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 35 15.03 -9.4 EagleMat EXP .40 .4 25 122.49 86.51 464 103.05 -9.0 EaglePtCr ECC .80 4.4 ... 22.11 17.28 75 18.14 -3.6 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.69 -.6 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 1 25.26 +.4 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 25.99 -1.2 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.15 -1.0 Earthstone ESTE ... ... ...dd 15.00 7.85 142 10.12 -4.8 EastGvP n DEA 1.04 5.1 30 22.32 19.03 416 20.40 -4.4 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 73.13 228 82.66 -6.5 EastChem EMN 2.24 2.1 14 112.45 76.11 1194 105.58 +14.0 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 796 5.35 +72.6 Eaton ETN 2.64f 3.3 18 89.85 69.82 2895 79.91 +1.1 EatVn 22 n EFL ... ... ... 10.09 9.08 433 9.32 +.9 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 28 9.88 -1.2 EV CAMu EVM .68 6.7 ...q 12.89 10.19 133 10.26 -10.8 EVCAMu2 EIA .62 5.8 ...q 13.00 10.58 14 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 57 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.20 363 55.67 -1.3 EV EnEq EOI 1.04 7.4 ...q 15.15 12.89 84 13.96 -3.8 EV EEq2 EOS 1.05 6.7 ...q 16.85 13.44 122 15.76 +3.5 EV FltRt EFT .91 6.1 ...q 15.33 14.03 148 14.95 +4.3 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 137 16.70 +2.4 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 265 13.02 -4.6 EV MAMu MAB .65 5.2 ...q 16.00 12.49 3 12.60 -4.6 EVMAMu MMV .69 5.5 ...q 14.21 12.36 1 12.44 -5.1 EV MIMu MIW .71 5.5 ...q 14.39 12.69 0 13.00 -3.4 EVMIMu EMI .71 5.8 ...q 14.52 12.10 2 12.24 -4.6 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 150 11.82 -5.5 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 27 11.67 -5.2 EVMunTT ETX .85 4.5 ...q 21.20 18.82 43 18.95 -8.5 EV MuIT EVN .85 7.3 ...q 13.18 11.39 129 11.71 -5.6 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.58 48 20.67 -8.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 9 11.72 -5.7 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 13 11.17 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 1 10.72 -7.3 EV NYMu ENX .72 6.2 ...q 13.34 11.12 89 11.50 -6.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 6 12.11 -4.7 EV OHMu EIO .70 6.0 ...q 14.70 11.59 3 11.67 -8.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 5 12.44 -4.5 EV PAMu EIP .77 6.6 ...q 13.51 11.62 6 11.72 -5.8 EVPAMu EVP .73 6.3 ...q 12.66 11.48 4 11.51 -5.6 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 260 8.99 -6.6 EV SrFlt EFR .95 6.4 ...q 15.21 14.01 132 14.78 +2.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 352 6.81 +4.4 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 30 13.64 -4.9 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 32 9.60 -6.3 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 126 21.90 -5.9 EV TxAG ETG 1.23 7.4 ...q 18.45 15.39 101 16.71 -3.6 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.34 64 25.01 -1.5 EV TxDiver ETY 1.01 8.7 ...q 12.57 10.17 344 11.57 -5.1 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 780 9.12 -2.8 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 152 15.59 -6.8 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.83 255 11.55 -3.1 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 322 14.89 -3.1 EclipseRs ECR ... ... 21 3.10 1.25 1017 1.44 -40.0 Ecolab ECL 1.64 1.2 29 140.50 124.42 1319 137.07 +2.2 Ecopetrol EC .16e .8 ... 20.55 8.60 1231 19.33 +32.1 Edenor EDN ... ... ... 63.29 28.88 10 57.53 +15.8 Edgewell EPC ... ... 12 78.04 46.04 951 48.82 -17.8 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2719 63.66 +.7 EducRltTr EDR 1.56 4.8 25 41.79 30.07 418 32.75 -6.2 EdwLfSci s EW ... ... 43 143.22 92.44 1485 139.52 +23.8 eHiCarSvc EHIC ... ... ... 12.81 8.89 67 12.45 +7.6 8x8 Inc EGHT ... ... ...dd 20.25 10.30 467 18.65 +32.3 ElPasoEl EE 1.34 2.6 22 61.15 48.05 304 51.00 -7.9 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.25 -3.1 EldorGld g EGO .02e ... 8 3.78 .80 9676 .84 -41.3 Electrmed ELMD ... ... 21 7.96 4.12 0 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 91 7.08 -6.0 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3424 77.37 -8.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 16 23.39 -1.5 Elkh LoVl n LVHB ... ... ... 34.44 29.47 13 31.81 -1.8 ElkFdCm ef RCOM ... ... ... 30.34 22.87 1 28.30 +.7 EllieMae ELLI ... ... 63 114.95 79.71 314 91.94 +2.8 EllingtnF EFC 1.76 11.9 11 17.00 14.12 38 14.81 +2.1 EllingtRM EARN 1.48 13.5 8 15.74 10.23 176 10.96 -9.0 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.7 ...q 9.88 8.58 27 9.15 -2.8 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 24.38 -3.0 eMagin EMAN ... ... ...dd 3.00 1.23 80 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 7 29.24 -.1 Embraer ERJ .13e .5 ... 28.55 17.58 925 26.00 +8.7 EmerExp n EEX .28 1.4 ... 24.56 18.19 132 19.48 -4.2 EmergeES EMES 2.68m ... ...dd 15.05 5.65 203 6.15 -14.5 EmergBio EBS ... ... 30 54.87 27.94 524 52.65 +13.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 1891 68.30 -2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 72 1.46 EmpOPES ESBA .34 2.0 ... 21.74 15.17 23 16.77 -18.9 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 0 16.60 -18.5 EmpOP250 FISK .34 2.0 ... 21.44 16.31 2 16.66 -18.3 EmpStRTr ESRT .34 2.0 43 21.72 16.26 614 16.79 -18.2 EmployH EIG .80f 2.0 14 50.45 36.50 148 40.45 -8.9 EElChile EOCC 1.07e 4.5 ... 29.41 21.65 1175 23.79 -11.6 EnLinkLP ENLK 1.56 11.4 ... 18.97 12.75 897 13.66 -11.1 EnableMid ENBL 1.27 9.3 15 17.25 12.89 615 13.72 -3.5 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 754 9.14 -31.7 EnbrdgEPt EEP 1.40 14.5 11 19.64 9.05 1448 9.64 -30.2 Enbridge ENB 2.68 ... ... 42.92 29.54 3688 31.47 -19.5 EnCana g ECA .06 .5 19 14.31 8.01 9651 11.00 -17.5 EncompHlth EHC 1.00 1.7 21 59.29 42.08 621 57.17 +15.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 1190 2.43 +1.7 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 29 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 22 61.96 46.16 1841 62.86 +9.2sEnergizer n ENR 1.16 1.9 21 62.86 40.64 3455 59.58 +24.2 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 826 1.74 -3.1 EgyTrEq s ETE 1.22f 8.6 17 19.82 12.80 3189 14.21 -17.7 EngyTrfPt ETP 2.26 13.9 16 24.71 15.06 4615 16.22 -9.5 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 15 12.26 6.52 716 11.26 +15.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 949 11.62 +4.0 EnersAm wi ENIA/WI ... ... ... 8.16 sEnerChile ENIC .22e 3.4 ... 6.53 5.03 646 6.40 +12.7 EnerSys ENS .70 1.0 24 84.74 61.33 236 69.37 -.4 Engility EGL ... ... ...cc 35.63 21.19 164 24.40 -14.0 EnLinkLLC ENLC 1.04f 7.1 13 20.00 14.05 485 14.65 -16.8 Ennis Inc EBF .80 4.1 15 21.50 15.20 103 19.70 -5.1 EnovaIntl ENVA ... ... 17 23.65 11.15 311 22.05 +45.1 EnPro NPO .88 1.1 44 94.79 63.62 167 77.38 -17.2 ENSCO ESV .04 .9 ...dd 9.50 4.10 11881 4.39 -25.7 Enservco ENSV ... ... ... 1.20 .21 60 .91 +41.3 EnSync ESNC ... ... ... .80 .31 280 .38 -4.8 Entercom ETM .36 3.7 12 14.38 9.25 1194 9.65 -10.6 EntArk66 n EAI 1.22 5.1 ... 25.29 22.67 15 24.11 -4.1 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.25 -2.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 1 24.35 -3.5 Entergy ETR 3.56f 4.5 35 87.85 71.95 1292 78.78 -3.2 EntLA 66 ELC 1.22 5.1 ... 25.17 22.63 12 24.10 -2.9 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 9 25.00 -.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.86 -3.9 EntMS FtM EMP ... ... ... 25.49 22.55 6 24.48 -2.7 EntgyNO n ENO ... ... ... 26.99 24.25 11 25.25 -1.4 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.68 -1.2 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.37 -4.3 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 3538 24.48 -7.7 Entravisn EVC .20 4.3 47 7.90 4.35 1239 4.70 -34.3 EntrResc EGI ... ... ... .69 .21 30 .37 -38.6 Envestnet ENV ... ... 47 60.28 32.13 239 57.30 +14.9 EnviroStr EVI .20e ... 80 43.10 18.85 21 39.25 -1.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1706 38.43 +11.2 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 30 27.40 -.9tEnzoBio ENZ ... ... ...dd 12.04 5.38 750 5.48 -32.8 Equifax EFX 1.56 1.3 20 147.02 89.59 986 117.81 -.1 EquityCmw EQC ... ... 31 32.51 27.96 735 30.67 +.5 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 2 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 28 91.94 76.89 411 87.77 -1.4 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 5297 61.62 -3.4 EquusTR EQS ... ... 30q 3.00 2.16 6 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 52 9.35 -13.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 23 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 381 10.90 +13.0 EscoTech ESE .32 .5 19 66.80 50.30 93 58.55 -2.8 Espey ESP 1.00 3.8 53 27.10 21.07 4 26.20 +9.3 Essent ESNT ... ... 11 50.08 34.08 620 42.56 -2.0 EssexPT ESS 7.00 2.9 28 270.04 214.03 432 240.68 -.3sEsteeLdr EL 1.52f 1.0 50 148.92 83.34 1663 149.72 +17.7 Esterline ESL ... ... 17 102.70 67.15 259 73.15 -2.1 EtfSilver SIVR ... ... ...q 18.15 14.92 122 15.94 -3.5 EthanAl ETH .76 3.3 16 33.13 22.15 170 22.95 -19.8 Etrac2xMtg MORL 3.31e 21.7 ...q 19.50 12.50 208 15.23 -13.7 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 67.88 -7.3 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 2 26.60 -17.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.57 -3.1 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 181 15.95 -12.0 EtrcDvsHi DVHL 2.85e 15.8 ...q 23.59 17.57 4 18.06 -10.6 EtrWFxEn LMLP 1.90e 12.9 ... 19.00 13.17 27 14.73 -6.4 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 33 21.37 -18.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.15 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 1 12.19 -31.7 UBS VlVIX LSVX ... ... ... 33.40 12.32 17.00 -44.4 Etr EnhGl FIHD ... ... ... 191.45 136.61 17 161.71 -6.0 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 165.40 -6.8 Etr SP MLP MLPZ .06p ... ... 60.47 31.68 0 32.60 -24.0 Etr MLP In MLPQ .08p ... ... 58.10 25.63 159 28.17 -25.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 20.87 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 19.7 ...q 28.41 13.65 1 14.70 -9.8 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 7 15.22 -14.1 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 23 16.10 -18.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 254 8.20 -11.4 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 14 9.67 -2.0 EvansBc EVBN .92f 2.0 22 47.08 35.10 12 45.25 +8.0 Evercore EVR 1.60f 1.8 20 103.05 66.80 669 87.20 -3.1 EverestRe RE 5.00 1.9 28 277.17 208.81 330 256.82 +16.1 EveriHldgs EVRI ... ... ...dd 8.99 4.66 1261 6.57 -12.9 EversrceE ES 2.02f 3.4 19 66.15 55.93 1846 58.92 -6.7 Evertec EVTC .40 2.4 14 19.53 12.60 664 16.35 +19.8 EvolentH n EVH ... ... ...dd 27.50 10.30 487 14.25 +15.9 EvolPetrol EPM .40f 5.0 17 8.70 6.35 107 8.05 +17.5 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 600 21.29 -10.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 42 18.40 -5.6 RxVlmxWk VMAX ... ... ... 31.03 2.69 4 23.93 +95.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 1 26.89 ExTTactUS HTUS ... ... ...q 29.30 24.04 28 25.94 -4.4 ETF IndExp TETF ... ... ... 21.64 15.10 5 20.56 +8.0 RxVlmxInF VMIN ... ... ... 46.55 2.37 207 2.69 -92.2 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.14 -1.6 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 154 39.47 +3.7 Exelon EXC 1.38f 3.5 11 42.67 33.30 6215 39.01 -1.0 Express EXPR ... ... 23 11.34 5.28 1518 7.16 -29.5 ExtendStay STAY .84f 4.2 48 21.28 15.63 944 19.77 +4.1 Exterran n EXTN ... ... ...cc 33.69 23.29 328 26.70 -15.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1180 87.36 -.1 ExxonMbl XOM 3.08 4.1 16 89.30 72.67 14881 74.61 -10.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 56

F -FB Finl n FBK ... ... 18 45.43 32.49 52 40.59 -3.3 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 165 69.35 -.4 FCB Fin FCB ... ... 19 57.90 39.90 155 51.10 +.6 FGL Hldg n FG ... ... ... 12.25 8.65 1010 10.15 +.8 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .9 15 98.70 69.81 3012 76.57 -19.1 FNBCp PA FNB .48 3.6 17 15.00 12.02 2032 13.45 -2.7 FNB FL pfE FNBpE ... ... ... 31.65 27.64 9 28.82 -1.4 FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.38 +.5 FTFQMom MOM ... ... ...q 26.00 21.20 4 25.36 +5.5 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 0 29.93 -.2 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 5 24.60 -3.4 FQFO USDv OUSA .20e ... ... 33.39 28.60 44 30.51 -4.4 FS Invest FSIC .89 12.3 7 9.95 6.95 1963 7.25 -1.4 FTE Net n FTNW ... ... ... 26.25 15.02 36 19.78 +19.9 FTI Cnslt FCN ... ... 21 50.81 31.65 273 48.41 +12.7 Fabrinet FN ... ... 11 47.02 24.02 434 31.38 +9.3 FactsetR FDS 2.24 1.1 25 217.36 155.09 481 199.42 +3.5 FairIsaac FICO .08 ... 46 179.58 125.71 189 169.37 +10.6 FairmSant FMSA ... ... ...dd 7.71 2.47 1212 4.25 -18.7 FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1985 5.14 -7.9 Farmland FPI .51 6.1 76 11.17 7.15 253 8.35 -3.8tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.94 25 24.94 -3.2 FedExCp FDX 2.00 .8 14 274.66 182.89 1923 240.11 -3.8 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 46 87.02 +11.2 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 81.19 +11.6 FAgMt pfA AGMpA 1.47 5.9 ... 27.19 24.75 0 24.96 -.7tFAgMt pfB AGMpB 1.72 6.6 ... 28.80 26.00 2 25.99 -1.4 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.62 26.54 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 464 116.11 -12.6 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 20 22.79 -9.5 FedSignl FSS .28 1.3 27 23.64 13.07 300 22.02 +9.6 FedInvst FII 1.00 3.0 12 36.76 25.24 984 33.40 -7.4 FedPMu FMN .88 6.6 ...q 15.07 13.30 32 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 69.59 359 120.52 +15.0tFerrellgs FGP .40 12.8 ...dd 6.17 2.89 621 3.12 -27.1 Ferro FOE ... ... 19 25.50 14.79 505 23.22 -1.6 FiatChrys FCAU ... ... ... 24.95 9.60 5246 20.52 +15.0 FibriaCelu FBR .09e .5 ... 22.05 8.70 1304 19.50 +32.7 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 23 49.10 -3.6 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 14 49.53 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 15 49.14 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 50 39.76 +1.6 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 31 31.72 -7.5 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 160 18.70 -6.7 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 163 40.39 -.9 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 63 39.82 -.4 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 93 37.83 -2.2 Fid Val n FVAL ... ... ... 35.18 28.08 31 32.08 -2.4 Fid Qual n FQAL ... ... ... 34.02 27.50 7 31.52 -.9 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 301 51.87 +3.8 Fid Moment FDMO ... ... ... 33.84 26.70 7 31.61 +1.1 Fid LowVol FDLO ... ... ... 32.45 26.77 6 30.15 -1.5 Fid RisR n FDRR ... ... ... 32.71 27.43 40 29.87 -2.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 15 28.19 -1.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 169 22.88 -7.4 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 60 33.06 -4.2 FidTelecm FCOM .76e 2.7 ...q 33.72 28.14 29 28.51 -7.8 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 44 32.96 -5.9 FidlNatFn FNF 1.20f 3.0 15 42.52 27.53 1274 40.02 +2.0 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1245 96.30 +2.3 FidClayOp FMO 1.72f 16.3 ...q 15.87 10.27 238 10.56 -19.7 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 34.84 724 79.86 +11.6 FstAccept FAC ... ... ...dd 1.50 .78 63 .85 -28.6 FstAFin n FAF 1.52 2.6 24 62.71 37.80 445 58.68 +4.7 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 1625 6.02 +18.0 FstCash FCFS .80f 1.0 34 83.90 47.60 541 81.25 +20.5 FstCwlth FCF .32 2.3 22 15.67 12.05 1010 14.13 -1.3 FstData n FDC ... ... 8 19.23 14.67 8890 16.00 -4.2 FstHorizon FHN .48f 2.5 17 20.86 15.84 2378 18.83 -5.8 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 3 25.09 -.4 FstInRT FR .87f 3.0 ... 32.91 26.48 906 29.23 -7.1 FMajSilv g AG ... ... ...dd 9.59 4.93 2568 6.11 -9.3 FstRepBk FRC .68 .7 ... 105.52 84.56 868 92.61 +6.9 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.36 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 84 25.50 -.1 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 12 26.20 +.3 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 10 25.77 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 16 24.93 -1.9 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.43 -1.6 FtTr 22 n FIV ... ... ... 10.10 9.02 110 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 14 11.39 -1.6 FT MCGr FNY .15e .4 ...q 42.85 32.47 42 40.74 +4.0 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.70 -4.3 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 12 43.38 +2.0 FT SCVal FYT .26e .7 ...q 38.64 32.07 1 35.41 -3.9 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 3 33.27 -.7 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 127 13.84 +.8 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 9 47.31 -.3 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 48 17.98 -3.9 FtTEqCom ERM ... ... ... 23.64 19.74 4 21.64 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 16 21.65 -3.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 629 19.46 -2.7 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.71 -1.2 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 10 38.91 -1.0 FT PfInc n FPEI ... ... ... 21.03 19.49 162 19.49 -3.2 FT VolIn n HDMV ... ... ... 36.34 32.75 20 34.24 -.2 FT VolD n HUSV ... ... ... 23.72 21.53 92 22.35 -2.7 FTEgyInco FEN 2.32 10.7 ...q 28.20 21.34 51 21.75 -18.0 FTEnInfra FIF 1.32a 8.8 ...q 19.50 14.57 59 15.00 -15.8 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 60 14.77 -8.8 FTArcaBio FBT ... ... ...q 147.10 100.90 71 132.90 +6.7 FTDJInet FDN ... ... ...q 131.99 86.84 509 120.50 +9.7 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 80 20.50 -10.0 FT ConDis FXD .30e .7 ...q 45.57 35.72 45 41.03 -2.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 34 46.91 -3.6 FT Engy FXN .33e 2.3 ...q 16.48 12.25 81 14.37 -7.2 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 185 31.04 -.9 FT HlthCr FXH ... ... ...q 76.92 61.23 105 69.40 -.6 FT IndPrd FXR .16e .4 ...q 42.74 33.31 120 39.59 -2.5 FT Matls FXZ .37e .9 ...q 46.43 36.89 69 42.18 -3.8 FT Tech FXL .13e .2 ...q 59.90 40.88 155 55.02 +7.2 FT Utils FXU .67e 2.6 ...q 28.59 23.46 61 25.36 -2.5 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 61 25.60 -2.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 11 43.59 -4.2 FT NAEngy EMLP .93e 4.2 ...q 25.57 21.43 569 21.90 -10.8 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 161 15.05 -8.4 FT USIPO FPX .32e .5 ...q 74.54 56.48 32 68.55 +.5 FTChnd FNI .19e .5 ...q 43.90 31.45 9 39.23 -.9 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.40 -3.3 FT EngCn FLM .58e 1.0 ...q 63.91 51.93 15 56.84 -4.5 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 24 47.75 -2.0 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.59 160 23.26 -4.6 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 83 58.42 -.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 26 63.80 +4.3 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 96 52.74 -3.5 FT MLP&E FEI 1.42 11.6 ...q 16.64 12.05 229 12.25 -21.1 FT MCCore FNX .51e .8 ...q 69.65 56.82 49 65.40 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 141 28.23 -6.2 FTFutStrt FMF ... ... ... 51.53 45.06 16 47.53 -.2 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 13.95 -2.0 FT MultCG FAD .20e .3 ...q 71.30 54.65 6 67.93 +3.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 5 54.66 -4.1 FT MLPEn FPL 1.26 12.8 ...q 13.95 9.61 125 9.82 -17.2 FT REIT FRI .39e 1.8 ...q 24.11 20.20 19 21.30 -8.5 FT SCCore FYX .38e .6 ...q 64.05 52.53 18 60.21 -1.6 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 32 6.02 -2.0 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 29 12.20 -4.6 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.38 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 397 29.89 -3.1 FT EmOp FEO 1.40 8.8 ...q 17.42 15.25 32 15.90 -2.6 FTrSenFlt FCT .90 6.8 ...q 13.78 12.62 65 13.23 +3.0 FirstEngy FE 1.44 4.2 12 35.20 27.93 10418 34.01 +11.1 Fitbit n FIT ... ... ...dd 7.32 4.67 4907 5.10 -10.7 500.com WBAI ... ... ...dd 23.22 8.12 199 17.16 +69.7 FiveOaks OAKS .40m 13.6 9 5.61 2.82 124 2.91 -27.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.03 -.7 FvPntHld n FPH ... ... ... 16.74 12.00 149 14.26 +1.1 FlagstarB FBC ... ... 33 40.06 27.52 657 35.40 -5.4 F&C DynPf DFP 1.92 7.9 ...q 28.36 23.61 51 24.17 -9.4 FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 52 13.59 -9.3 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 67 10.86 -8.0 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 213 19.00 -7.1 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 41 19.81 -8.3 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.00 +1.7 Fleetcor FLT ... ... 25 213.74 121.52 624 202.50 +5.2 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 2 109.72 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 22 60.89 +2.0 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 357 32.58 -2.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 118 24.39 +.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 74 24.73 -.9 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.67 -1.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 31.09 +.8 FlxDMTilt TLDH ... ... ...q 30.34 26.05 2 27.76 -4.8 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 6 60.45 -3.7 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 32 46.14 -5.4 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 32 67.75 -2.1 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 3 25.21 -1.2 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 7 28.19 -1.4 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 98 26.34 -1.7 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 4 42.93 -2.7 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.40 -4.1 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 61 43.73 -2.9 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 12 75.32 -.2 FlexSolu FSI ... ... 5 2.58 1.41 70 1.60 -12.1 Flor&Dec n FND ... ... 54 52.78 31.00 960 52.12 +7.1 Flotek FTK ... ... ...dd 13.06 4.14 682 6.10 +30.9sFlowrsFds FLO .68 3.1 25 21.57 16.80 1395 21.86 +13.2 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1436 43.33 +2.8 Fluor FLR .84 1.5 42 62.09 37.04 1137 57.22 +10.8 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 55 13.31 +3.1 FEMSA FMX .74e .8 ... 103.82 84.32 195 91.43 -2.6 FootLockr FL 1.38f 3.0 19 77.86 28.42 2075 45.54 -2.9 FordM F .60a 5.4 6 13.48 10.14 39620 11.08 -11.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 -15.9 Forestar FOR ... ... 13 26.39 13.63 71 21.15 -3.9tForsightEn FELP .13 ... ...dd 6.55 3.38 35 3.52 -19.5 Fortis n FTS 1.70 5.0 ... 38.24 31.41 369 33.77 -7.9 Fortive n FTV .28 .4 ... 80.31 59.54 1375 77.52 +7.1 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 144 15.95 -20.0 FortunaSlv FSM ... ... 22 5.58 4.03 1103 5.21 -.2 FBHmSec FBHS .80f 1.4 20 73.62 57.75 1912 58.89 -14.0 ForumEn FET ... ... ...dd 21.68 10.05 1139 11.00 -29.3 FoundBld n FBM ... ... ... 17.00 11.03 424 14.91 +.8 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 755 23.09 -10.2 FourSeEd n FEDU 3.32 50.1 16 10.45 5.67 11 6.63 -26.3 FrancoN g FNV .92 1.3 66 86.06 64.90 684 68.39 -14.5 FrankCov FC ... ... ...dd 31.20 17.35 100 26.90 +29.6 FrankFn n FSB .40p ... 16 44.30 30.30 67 32.60 -4.4 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.30 -4.1 FrankLibEm FLQE ... ... ... 35.59 28.92 1 33.78 +2.2 FrankLibGl FLQD ... ... ... 30.47 27.20 6 28.38 -2.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 30.04 -1.7 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.05 -.8 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.92 -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 1 27.82 -.6 FrankRes BEN .92f 2.7 12 47.65 33.58 5216 34.68 -20.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 663 8.41 -21.7 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 44 11.17 -5.6 FrkUnv FT .47 7.0 ...q 7.39 6.70 71 6.76 -5.7 FranksIntl FI .30 5.5 ... 10.66 4.93 2131 5.43 -18.3 FrptMcM FCX .20 1.1 14 20.25 11.05 15244 17.57 -7.3 FresenMd FMS .51e 1.0 ... 57.94 41.46 114 51.08 -2.8 FDelMnt FDP .60 1.3 19 61.98 43.02 261 45.24 -5.1 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 17 5.87 +3.3 Frontlne rs FRO .60e ... 34 6.96 3.79 479 4.43 -3.5 FullerHB FUL .60 1.2 24 58.74 47.36 658 49.73 -7.7 FutureFuel FF .24a 2.0 15 16.39 11.82 242 11.99 -14.9G -GAMCO s GBL .08 .3 7 32.60 24.55 26 24.83 -16.3 GATX GATX 1.76f 2.6 14 73.25 56.00 404 68.49 +10.2 GATX 66 GMTA ... ... ... 27.00 22.81 7 25.15 -4.3 GCP ApT n GCP ... ... 26 34.79 27.25 1126 29.05 -8.9 GDL Fund GDL .64 6.9 ...q 10.38 9.18 54 9.32 -4.2 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 2 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 6972 20.46 -12.5 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 23 24.74 -2.0 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 153 25.98 +.1 GMS Inc n GMS ... ... 16 39.98 27.21 331 30.56 -18.8 GNC GNC .80 20.7 3 10.95 3.13 2006 3.86 +4.6 GP Strat GPX ... ... 30 31.25 20.30 274 22.65 -2.4 GSE Sy GVP ... ... 14 3.85 2.35 3 3.25 GTT Comm GTT ... ... ...dd 62.32 23.10 469 56.70 +20.8 GabCvInc GCV .48 8.3 ...q 6.47 4.81 16 5.80 -1.6 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.97 -1.9 GabDvInc GDV 1.32 6.0 ...q 24.97 20.60 92 22.10 -5.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.63 -2.0 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.20 -.5 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.02 -1.3 GabelliET GAB .60 9.8 ...q 6.65 5.86 496 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 3 25.47 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 2 24.06 -2.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.25 -1.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 3 24.08 -4.2 GabGSmM GGZ ... ... ... 13.61 11.32 14 11.97 -6.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 5 25.27 -.9 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 7 18.60 -12.7 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 1 50.35 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 0 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 32 9.50 -7.9 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 1 25.77 -2.1 GabMultT GGT .94e 10.1 ...q 10.09 8.02 47 9.27 +.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.98 -4.5 GabUtil GUT .60 9.6 ...q 7.20 6.02 113 6.23 -12.3 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.15 -1.8 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.97 -1.9 Gasa rs GFA ... ... ... 18.00 5.53 32 6.26 -50.4 Gain Cap GCAP .24 3.6 ...dd 13.26 5.56 1135 6.75 -32.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1265 68.73 +8.6 GamGldNR GGN .84 17.2 ...q 5.84 4.80 402 4.89 -6.1 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 2 23.58 -5.0 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 78 6.37 -5.1 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 7 23.85 -4.6tGameStop GME 1.52 12.0 ...dd 25.31 13.49 25443 12.62 -29.7 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1678 9.98 -13.9 Gap GPS .97f 3.1 15 35.68 21.02 3001 31.20 -7.8 GardDnv n GDI ... ... ... 38.00 19.91 665 30.68 -9.6 Gartner IT ... ... 36 142.16 107.70 935 117.62 -4.5 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 65 23.30 -5.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 25.67 -1.6 GasLog GLOG .56 3.4 44 22.55 12.75 201 16.45 -26.1 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 5 26.77 +.6 GastarExp GST ... ... ...dd 1.66 .38 857 .68 -35.0 Gastar pfA GSTpA 2.16 12.5 ... 21.48 6.40 3 17.25 -3.8 Gastar pfB GSTpB 2.69 14.5 ... 24.00 8.46 2 18.60 -1.5 GatesInd n GTES ... ... 38 18.72 16.60 399 17.51 -3.2 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 1 9.82 -6.7 GeeGroup JOB ... ... ...dd 7.00 2.45 3 2.64 -4.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 175 14.22 +6.8 Generac GNRC ... ... 18 53.78 33.77 380 45.91 -7.3 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 33.47 -2.7 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.91 -2.6 GnCable BGC .72 2.4 37 30.18 14.95 448 29.60 GenDynam GD 3.36 1.5 23 230.00 185.64 1891 220.90 +8.6 GenElec GE .48 3.6 ...dd 30.54 12.73 74464 13.48 -22.9 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 34 24.65 -1.2 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 43.96 7766 45.06 -24.0 GenMoly GMO ... ... ...dd .53 .28 118 .38 +15.5 GenMotors GM 1.52 4.2 ...dd 46.76 31.92 13013 36.34 -11.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 580 5.65 -14.7 Gensco GCO ... ... 12 55.90 20.90 254 40.60 +24.9 GenesWyo GWR ... ... 24 84.40 61.44 1255 70.79 -10.1 GenesisEn GEL 2.88f 14.6 28 33.52 18.42 471 19.71 -11.8 GenesisHlt GEN .24 15.9 ...dd 2.68 .60 663 1.51 +97.9 GenieEn n GNE .30 6.0 ... 8.31 4.09 54 4.99 +14.4 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 5 7.40 +.8 Genpact G .30f ... 21 34.79 23.34 622 31.99 +.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 719 89.84 -5.4 Genworth GNW ... ... 2 4.23 2.67 2423 2.83 -9.0 GeoGrp s GEO 1.88 9.2 12 34.32 19.05 765 20.47 -13.3 GeoPark GPRK ... ... ... 12.75 6.48 269 12.40 +25.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.56 -4.1 Gerdau GGB .02e .4 ... 5.32 2.60 6423 4.66 +25.3 GerNew GF 1.23e .4 ...q 21.49 14.66 38 19.53 +.5 GettyRlty GTY 1.28 5.1 14 29.89 22.68 153 25.22 -7.1 GigCapit n GIG ... ... ... 10.22 9.60 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 26.09 298 28.89 -10.6 Glatfelter GLT .52 2.5 16 23.85 16.53 268 20.53 -3.7 Glaukos n GKOS ... ... ... 52.48 23.08 496 30.83 +20.2 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 3642 39.07 +10.1 GblBrCopp BRSS .24 .7 13 36.50 27.50 109 33.45 +1.1 GlbMed n GMRE .20p ... ...dd 10.25 6.34 240 6.95 -15.2 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 9 24.61 -2.8 GlobNetL n GNL .94 5.6 27 24.45 15.55 784 16.88 -18.0 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 27 24.91 -3.0tGlobPtrs GLP 1.85 12.1 ...dd 20.87 15.21 106 15.35 -8.1 GlobPay s GPN .04 ... 37 118.94 76.47 1029 111.52 +11.3 GlbShipLs GSL .40 36.4 ...dd 1.94 .97 399 1.10 -5.2 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.32 +1.7 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 2 22.58 -.5 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 1 17.13 +5.2 GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.10 -.8 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 26.25 -1.5 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 127 12.26 +3.1 GblXColum GXG .41e 3.9 ...q 11.37 9.24 71 10.48 +4.6 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.58 3 24.50 +2.2 GbXMLP&E MLPX .60 5.1 ...q 15.02 11.49 123 11.77 -13.4 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.00 +.7 GblXArg ARGT .09e .3 ...q 38.46 27.40 117 35.68 +1.0 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 38 24.03 -6.1 GXSupInPf SPFF .99 8.3 ...q 13.09 11.70 45 11.89 -2.2 GblXGuru GURU .28e .9 ...q 31.88 25.48 3 29.85 +.5 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 1029 9.70 -5.6 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 99 18.71 +.2 GblX MLP MLPA .90e 10.6 ...q 11.75 8.14 816 8.49 -13.9 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 0 9.97 -5.3 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 0 11.85 +4.4 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 193 20.71 -4.9 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 15 18.51 +2.8 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 1 17.68 +4.0 GblXPakist PAK ... ... ...q 19.23 12.15 11 13.09 +5.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 5 14.59 -4.5 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 20 13.76 +4.8 GblXScUS n SCIU ... ... ...q 32.53 27.46 7 30.89 -.1 GblXScEu n SCID ... ... ...q 29.75 24.00 0 27.84 +.4 GblXScAs n SCIX ... ... ...q 27.08 23.55 0 25.75 -.6 GblXScJp n SCIJ ... ... ... 33.72 27.49 3 31.29 -1.3 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 2 24.50 -1.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 8 23.73 +9.3 GbX US Inf PAVE ... ... ... 17.80 13.80 32 16.05 -4.4 GblFound n BOSS ... ... ... 20.72 15.04 0 18.06 +4.3 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 46 25.98 -5.0 GlbXSilv rs SIL ... ... ...q 38.55 28.21 58 30.72 -5.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 351 32.98 -14.9 GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 21.54 -7.6 GbXUran rs URA ... ... ...q 16.36 11.81 444 12.07 -19.8 GlblScape GSB .06 1.6 20 5.51 3.27 44 3.68 +3.7 Globalstar GSAT ... ... ...dd 2.59 .68 6485 .69 -47.5 GlobantSA GLOB ... ... 60 54.84 33.56 338 51.54 +10.9 GlobusMed GMED ... ... 44 52.18 27.79 801 49.82 +21.2 Glowpoint GLOW ... ... ...dd .65 .19 465 .22 -38.6 GoDaddy n GDDY ... ... 88 64.49 36.02 2774 61.42 +22.2 GolLinhs s GOL ... ... ... 13.60 4.13 442 12.99 +48.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 3201 4.02 -6.5 GoldResrc GORO .02 .4 56 5.05 3.08 190 4.51 +2.5 GoldStdV g GSV ... ... ... 2.17 1.25 176 1.63 -6.9 Goldcrp g GG .24 1.7 19 15.63 11.64 5504 13.82 +8.2 GoldenMin AUMN ... ... ... .68 .36 157 .40 -6.9tGoldStr g GSS ... ... 5 .92 .59 1844 .59 -34.0 GldFld GV ... ... 10 6.38 3.60 97 3.85 -21.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 88 26.63 +.5 GS BDC n GSBD 1.80 9.4 10 25.40 18.91 235 19.13 -13.8 GS ActbtInt GSIE ... ... ...q 32.48 25.91 84 29.84 -.5 GS ActEM GEM ... ... ...q 39.44 29.50 100 36.61 +2.2 GS ActEur GSEU .60e ... ... 33.94 27.36 8 31.52 -.6 GS ActJpn GSIY ... ... ... 36.02 28.64 0 33.86 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 5 43.13 -.8 GS HYBd n GHYB ... ... ... 50.32 48.21 3 48.62 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.76 -2.9 GS ActLgC GSLC ... ... ...q 57.42 46.16 156 53.41 +.1sGS 0-1Yr n GBIL ... ... ... 100.15 99.93 796 100.08 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 7 53.57 +1.2 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.21 -.2 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.70 +3.0 GoldmanS GS 2.60 1.0 29 275.31 209.62 3069 251.86 -1.1 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 30 28.53 -.1 GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.82 -3.7 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 15 25.64 -.9 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 17 23.67 +4.0 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 36 22.94 +1.7 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 65 22.87 +1.2 GS MLPEn GER .64 11.1 ...q 8.29 5.25 390 5.74 -6.7 GS MLPInc GMZ 1.38 17.8 ... 10.93 7.59 235 7.77 -13.1 GoodrPet n GDP ... ... ... 15.50 8.20 89 10.97 +.5 GormanR GRC .50 1.7 26 33.50 23.55 49 29.25 -6.3 vjGrace GRA .96f 1.6 18 77.37 60.30 607 61.23 -12.7 Graco s GGG .53 1.2 15 49.69 30.80 468 45.72 +1.1 GrahamCp GHM .36 1.7 14 24.03 17.97 24 21.42 +2.3 GrahamH s GHC 5.32f .9 23 615.85 536.90 30 602.25 +7.9 Graingr GWW 5.12 1.8 28 298.15 155.00 917 282.27 +19.5 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 0 25.65 -4.7 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 853 21.73 -18.5 GranTrra g GTE ... ... ...dd 3.00 1.93 1196 2.79 +3.3 GranaMon GRAM .25e 8.2 ... 5.15 2.25 78 3.04 +6.7 GraniteC GVA .52 .9 33 68.58 45.14 604 55.86 -11.9 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 501 16.54 -6.8 GraniteRE GRP/U 2.30 ... ... 42.10 34.75 1 39.50 +1.1 Gran Gld n BAR ... ... ... 142.87 123.68 1 132.29 +1.5 GranCom n COMB ... ... ... 27.07 24.80 9 26.04 -.5 GranSP n COMG ... ... ... 32.29 24.96 4 28.29 +2.2 GraphPkg GPK .30 2.0 16 16.74 12.65 2129 15.35 -.6 GrayTelev GTN ... ... 7 17.80 11.70 1168 12.70 -24.2 GrayTvA GTN/A ... ... 16 15.30 10.40 10.75 -25.1 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 194 13.55 -2.0 GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 25.25 -.5 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 191 1.17 -9.3 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 2569 31.79 -1.4 GrtWstBcp GWB .80 2.0 16 45.62 33.27 472 40.27 +1.2 GreenDot GDOT ... ... 45 69.37 32.04 398 64.16 +6.5 GreenbCos GBX .92f 1.8 13 54.45 41.45 478 50.25 -5.7 Greenhill GHL .20 1.1 ...dd 29.40 13.80 546 18.50 -5.1 Greif A GEF 1.68 3.2 17 65.60 47.97 305 52.25 -13.8 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 10 58.25 -16.0 Griffon GFF .28f 1.5 19 25.15 17.60 377 18.25 -10.3 Group1 GPI 1.00f 1.5 9 84.47 51.62 212 65.34 -7.9 GrubHub GRUB ... ... ...cc 112.41 32.43 2333 101.47 +41.3 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 65 99.64 -3.0 GpoASur ASR 3.31e ... ... 229.45 165.93 42 170.57 -6.5 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 38 8.31 -2.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.02 8.97 0 9.10 -2.7 GpSuprvi n SUPV ... ... ... 33.85 16.11 340 30.34 +3.5 GpTelevisa TV ... ... ... 27.37 14.20 2018 15.96 -14.5 GuangRy GSH .62e 2.1 ... 37.43 24.43 3 29.62 -11.3 Guess GES .90 4.3 ...cc 22.15 9.56 1631 20.74 +22.9 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 28 21.50 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 12 19.33 -3.3 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.14 -2.9 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 31 21.44 -2.2 GuggChina YAO .54e 1.5 ...q 39.91 27.10 1 36.16 +3.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 1132 99.48 -1.5 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 16 186.76 -1.7 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 138 64.61 -2.5 GugSPGth RPG .59e .5 ...q 117.34 88.10 131 109.78 +4.7 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 1 31.94 -2.7 GuEqWREst EWRE .27e ... ...q 28.67 23.75 11 25.86 -6.9 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 64 65.95 -5.5 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.38 35.22 +1.3 GugMC400E EWMC ... ... ... 67.95 56.98 7 63.02 -2.0 GugSC600E EWSC ... ... ... 58.12 47.01 1 54.04 -.8 GugMCGth RFG .75e .5 ...q 167.46 132.54 6 158.13 +2.6 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 5 70.26 -3.9 GugTotRet GTO ... ... ... 53.54 50.85 9 52.32 -.9 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 6 82.57 -3.7 Gug US Lg OVLC ... ... ... 31.49 27.61 0 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 4 115.12 +.5 GugTech RYT 1.09e .7 ...q 163.73 118.33 63 151.31 +5.8 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 18 106.25 -5.8 GugIndls RGI .84e .7 ...q 127.94 102.08 9 119.38 -1.1 GugHlthC RYH .75e .4 ...q 199.28 157.13 18 179.69 GugFncl RYF .93e 2.1 ...q 47.40 36.56 44 43.87 -.6 GugEngy RYE .79e 1.5 ...q 63.47 48.58 8 54.41 -6.7 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 15 126.62 -5.3 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 98.40 -1.6 GugEnhEq GPM .96 11.5 ...q 9.42 7.72 206 8.34 -6.3 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 201 59.82 -1.3 GugWater CGW .48e 1.4 ...q 36.40 30.88 98 34.08 -4.1 GugCdnEn ENY .49e 6.6 ...q 8.98 7.25 3 7.46 -11.1 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 40 25.38 -8.0 GugSolar TAN .83e 3.4 ...q 26.70 17.00 89 24.56 -2.3 GugShippg SEA 1.48e 14.1 ...q 12.60 10.38 54 10.51 -9.4 GugIntMult HGI .59e 3.5 ...q 18.58 15.88 0 16.96 -2.7 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 8 31.02 +4.9 GugChRe TAO .40e 1.3 ...q 33.38 23.21 10 30.22 +5.4 GugGTimb CUT .52e 1.6 ...q 33.90 26.16 38 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 10 38.62 +3.4 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 10 19.01 -3.5 Gug 24HYBd BSJO ... ... ... 26.07 24.64 17 24.94 -2.7 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 32.98 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 23 25.95 -1.6 GugCpBd25 BSCP ... ... ...q 20.95 19.83 11 20.03 -3.2 GugInsidr NFO .90e 1.4 ...q 65.75 53.08 0 63.38 +2.3 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 203 24.51 -1.6 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 258 24.65 -1.2 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 39 20.27 -3.0 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 51 20.39 -2.1 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 111 20.77 -1.9 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 277 20.82 -1.5 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.54 1 33.84 -8.4 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 187 24.34 -.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 124 24.32 -.2 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 707 25.12 +.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 2 42.74 -9.7 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 25 21.48 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 152 21.06 -1.1 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 818 20.98 -.5 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 137 21.13 +.2 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 8 53.35 +2.4 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 18 43.27 -.5 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 286 50.23 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 4 64.95 -.9 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 11 10.94 -3.4 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 3 46.37 -.3 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 153 20.30 -5.9 Guidewire GWRE ... ... ...dd 92.65 55.26 555 80.83 +8.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 100 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 3302 97.00 +10.4 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 163 38.16 +27.6 HCP Inc HCP 1.48 6.4 13 33.67 21.48 5051 23.23 -10.9 HDFC Bk HDB .37e .4 ... 110.77 75.03 633 98.77 -2.9 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 25.59 -3.3 HFF Inc HF 1.80e ... 24 51.74 25.85 251 49.70 +2.2 HMG HMG ... ... ...dd 16.33 8.94 13.49 +8.0 HNI Corp HNI 1.14 3.2 17 48.32 31.16 247 36.09 -6.4 HP Inc HPQ .53 2.4 13 24.75 17.10 8427 21.92 +4.3 HRG Grp HRG ... ... ...dd 20.17 14.22 6197 16.49 -2.7 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 2413 47.67 -7.7 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 33 25.75 -.3 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 102 26.31 -3.8 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 174 26.14 -2.6 Haemonet HAE ... ... 68 75.45 38.47 478 73.16 +26.0 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2780 4.87 -35.7 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 12283 46.94 -3.9 HalyrdHlt HYH ... ... 23 50.99 35.24 453 46.08 -.2tHamBchBr HBB .34 1.6 ... 41.00 21.15 26 21.22 -17.4 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 36 38.35 -2.5 HanJS JHS .87e 6.2 ...q 15.12 13.96 12 14.14 -4.8 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 34 16.62 -5.0 HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 117 15.18 -11.4 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 44 20.48 -4.4 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 42 20.05 -6.7 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 74 17.63 -6.0 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 88 21.69 -12.0 Hanesbds s HBI .60 3.3 9 25.73 18.28 5496 18.42 -11.9 HannArms HASI 1.32 6.8 27 25.28 17.33 611 19.50 -19.0 HanoverIns THG 2.16 1.8 64 121.06 79.23 285 117.89 +9.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 8 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2073 42.88 -15.7 HarmonyG HMY .05 ... ... 2.78 1.56 3115 2.39 +27.8 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 1359 161.28 +13.9 Harsco HSC .20m 1.0 53 23.20 11.40 664 20.65 +10.7 HarteHk rs HHS ... ... ... 15.00 7.27 2 9.16 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.30 -1.9 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 51 29.35 +.3 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2586 51.52 -8.5 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.6 21 27.23 18.60 184 20.15 -11.0 HavertyA HVT/A .38a 1.9 15 27.10 18.90 0 20.30 -13.1 HawaiiEl HE 1.24 3.6 23 38.72 31.71 254 34.38 -4.9 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 176 5.26 -11.6 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1191 27.71 -13.7 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1698 26.45 -12.0 HeclaM HL .01e .3 ...dd 6.17 3.25 3217 3.67 -7.6 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 1031 86.81 Heico A s HEI/A ... ... 55 75.55 45.50 64 70.95 HelixEn HLX ... ... ...dd 8.70 4.82 1801 5.79 -23.2 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1237 66.56 +3.0 Hemisphrx rs HEB ... ... ... .84 .30 163 .40 +14.2 HennCap n HCAC ... ... ... 10.49 8.97 82 9.90 +1.0 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 25 10.52 +1.4 Herbalife HLF ... ... 21 100.45 56.81 757 97.47 +43.9 HercHld n HRI ... ... ... 72.99 33.27 378 64.95 +3.7 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 504 12.10 -7.8 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 15 25.28 -1.3 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 224 15.16 -15.9 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 14 24.40 -2.9 Hersha rs HT 1.12 6.3 14 19.87 16.60 548 17.90 +2.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 12 23.29 -5.5 Hersha pfE HTpE ... ... ... 26.40 22.75 12 23.24 -6.1 Hershey HSY 2.62 2.7 22 116.49 95.21 896 98.96 -12.8 HertzGl HTZ ... ... ... 27.27 8.52 1971 19.85 -10.2 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3341 50.62 +6.6 Hess pfA HESpA ... ... ... 65.17 48.24 22 59.56 +2.9 HessMidP n HESM 1.29f 6.8 25 26.78 18.32 69 19.04 -3.9 HP Ent n HPE .56f 3.2 44 19.48 12.70 15580 17.54 +22.1 Hexcel HXL .50 .8 23 69.52 49.20 487 64.59 +4.4 Hi-Crush HCLP .80 7.5 12 18.25 7.25 1841 10.60 -.9 HighPtRs HPR ... ... ...dd 6.93 2.66 1864 5.08 -1.0 HighlFlR n HFRO ... ... ... 16.60 15.00 251 15.99 +3.2 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 927 43.82 -13.9 Hill Intl HIL ... ... ...dd 6.00 3.70 92 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 69.47 371 87.00 +3.2 HillenInc HI .83 1.8 22 48.00 34.65 447 45.90 +2.7tHillmCT pf HLMp 2.90 9.3 ... 36.95 32.26 24 31.05 -9.6 HilltopH HTH .28f 1.2 12 28.86 21.47 278 23.46 -7.4 HilGrVa n HGV ... ... ... 47.75 28.69 1007 43.02 +2.6 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/Friday, March 30, 2018

PAGE 57

Hilton HLT .60 .8 40 88.11 55.91 2478 78.76 -1.4 HoeghLP HMLP 1.72 10.6 10 20.65 15.33 115 16.20 -13.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 12 25.98 -3.5 HollyEngy HEP 2.60 9.4 13 37.56 26.09 150 27.57 -15.1 HollyFront HFC 1.32 2.7 12 53.21 23.46 1649 48.86 -4.6 HomeDp HD 4.12f 2.3 24 207.61 144.25 4423 178.24 -6.0 Honda HMC .84e 2.4 ... 37.29 27.05 536 34.73 +1.9 HonwllIntl HON 2.98 2.1 21 165.13 122.40 2573 144.51 -5.8 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 329 42.75 -3.1 HorizGbl n HZN ... ... 39 19.26 7.69 147 8.24 -41.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 5 48.17 -4.3 HorGKWld KLDW ... ... ...q 35.73 28.35 30 34.16 +2.1 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.98 3 20.47 -4.4 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.98 -1.3 Hormel s HRL .75 2.2 21 38.00 29.75 2777 34.32 -5.7 Hornbeck HOS ... ... ...dd 4.87 1.51 152 2.91 -6.4 HostHotls HST 1.00a 5.4 16 21.53 17.26 6308 18.64 -6.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 244 44.60 -1.8 HstnAEn HUSA ... ... ... 1.05 .23 230 .31 -5.2 HovnanE HOV ... ... ...dd 3.41 1.66 1104 1.83 -45.4sHHughes HHC ... ... 29 139.50 114.28 254 139.13 +6.0 HuanPwr HNP 2.45e 9.1 ... 31.85 23.64 111 26.85 +7.4 Hubbell HUBB 3.08 2.5 22 149.03 109.32 436 121.78 -10.0 HubSpot HUBS ... ... ...dd 124.45 58.45 670 108.30 +22.5 HudBayM g HBM .02 ... 10 10.25 4.60 669 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 1040 32.53 -5.0 HugotnR HGT .09e 12.9 2 2.35 .55 86 .70 -50.0 Humana HUM 1.60 .6 23 293.35 206.68 1171 268.83 +8.4 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 8 38.89 +1.4 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 40.97 -1.7 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 369 257.76 +9.4 Huntsmn HUN .65f 2.2 10 36.09 23.12 1793 29.25 -12.1 Hyatt H ... ... 36 83.02 52.72 1556 76.26 +3.7 HysterYale HY 1.21 1.7 18 93.90 53.50 94 69.93 -17.9I -IAMGld g IAG 1.52f 29.3 87 7.25 3.55 4324 5.19 -11.0 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 10700 8.85 -9.0tIDT Cp IDT 1.00f 15.9 ... 17.71 6.42 827 6.27 -40.8 IEC Elec IEC ... ... ...cc 5.05 3.35 19 4.49 +9.1 ING ING .14e .8 ... 20.58 14.55 1864 16.93 -8.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 25 25.59 +.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 49 25.83 +.5 ION Geo rs IO ... ... ...dd 32.45 3.20 311 27.10 +37.2 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 28.90 100 30.48 +.1 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 29 27.28 -2.7 IQ HdgEv QED ... ... ...q 22.00 20.32 20.92 +.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.55 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 15 19.29 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 12 18.85 -3.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 18 24.22 -.8 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.93 -2.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 0 19.64 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 22 21.05 -2.8 IQ RealRtn CPI ... ... ...q 27.85 27.10 0 27.50 +.3 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 30 23.72 -9.9 IQMrgArb MNA ... ... ...q 31.92 29.98 68 30.74 -1.0 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 4 33.15 -5.1 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 46 27.55 -3.6 IQVIA Hldg IQV ... ... 12 110.67 78.07 2043 98.11 +.2 IRSA IRS ... ... ... 32.97 21.22 102 23.65 -20.1 iShGold IAU ... ... ...q 13.11 11.61 9481 12.73 +1.8 iShGSCI GSG ... ... ...q 17.22 13.16 1038 16.65 +2.3 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 4195 22.02 -5.0 iSAstria EWO .37e 1.5 ...q 27.41 18.05 39 25.36 +2.9 iShBelg EWK .51e 2.4 ...q 23.00 18.56 51 21.35 +1.6 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 17201 44.88 +11.0 iShCanada EWC .48e 1.7 ...q 30.60 25.58 4287 27.56 -7.0 iShEMU EZU .86e 2.0 ...q 47.13 36.77 5183 43.35 -.1 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 1236 31.40 +.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 3343 32.04 -3.0 iSh HK EWH .61e 2.4 ...q 26.93 22.07 3167 25.31 -.4 iSh SKor EWY .65e .9 ...q 79.07 58.90 3435 75.45 +.7 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2980 51.52 +4.5 iShNeth EWN .66e 2.1 ...q 34.09 26.61 192 31.97 +.8 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 602 46.46 -2.8 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 703 68.70 -1.8 iShSpain EWP .99e 3.0 ...q 36.38 29.66 456 32.51 -.8 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 241 33.48 -1.2 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 939 34.37 -3.4 iShFrntr100 FM .30e .9 ...q 36.19 27.88 437 35.11 +6.0 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 10 50.14 -.6 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 28 55.49 +1.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 3 50.03 -2.3 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 13 49.08 -1.8 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.85 3 46.22 -7.7 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 217 43.37 +3.7 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 26 10.22 -5.7 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 3 20.84 -3.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 4 28.88 -1.6 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 77 87.13 -1.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 30 53.35 +.5 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 238 50.35 +4.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 77 83.82 -.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 622 62.34 +2.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 52 81.89 +2.6 iShThai THD 1.88e 1.9 ...q 103.71 76.35 239 99.70 +7.8 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.53 -3.4 iShChile ECH .71e 1.3 ...q 56.53 41.34 320 53.02 +1.6 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 27 46.22 +3.9 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 49 55.09 -.6 iShSilver SLV ... ... ...q 17.59 14.44 6910 15.41 -3.6 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 806 115.99 -2.2 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 9 101.56 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.77 -3.4 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 14 163.86 +4.7 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 59 153.31 -3.5 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 10 17.15 +5.3 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 15 18.08 -3.1 iShSPTUS s ITOT ... ... ...q 65.40 53.21 782 60.46 -1.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 81 104.88 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 22 112.04 -.9 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1146 113.05 -.9 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 25106 47.24 +2.3 iShTransp IYT 1.70e .9 ...q 206.73 157.65 184 187.03 -2.4 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 5 53.00 +4.8 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 5556 265.37 -1.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 14 181.36 -2.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 9191 107.25 -1.9 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 84236 48.28 +2.5 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5931 117.39 -3.4 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 2 64.62 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1981 24.69 -1.6 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 58 57.33 -5.3 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 54 158.33 +3.0 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 3 51.14 -3.2 iSMrnMCG JKH .59e .3 ...q 220.00 171.62 2 209.43 +3.4 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1718 26.96 -5.2 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 871 155.07 +1.5 iShNYMun s NYF ... ... ...q 56.36 54.55 9 54.77 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 51 111.34 -1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 29 69.19 -1.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 217 82.71 -.2 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 127 33.98 -4.4 iShCalMn s CMF ... ... ...q 59.75 57.96 39 58.37 -1.3 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 30 50.36 -1.8 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 1 82.85 -1.2 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 215 42.85 -5.2 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 68 33.10 -6.6 iSh JPXNik JPXN ... ... ... 70.78 55.07 4 65.87 +1.4 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 244 82.02 -1.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 743 37.57 +10.0 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 518 105.92 +2.7 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 155.97 -2.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 194 34.94 -10.0 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 942 109.34 -4.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 429 108.93 -1.6 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.21 12 43.23 -.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 10 50.44 -3.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 6 38.98 -1.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 134 68.27 +3.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 9694 121.90 -3.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 38 73.77 +.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 42 60.74 -1.2 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 1401 33.01 -2.3 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 36716 69.68 -.9 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 5 64.49 +.3 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 285 86.43 -3.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 68 61.84 -4.5 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 185 122.95 +1.9 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 12 27.11 +5.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 235 206.44 -.8 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 2 168.79 -3.1 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 7 46.72 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1893 187.57 -1.2 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 36 60.30 -4.6 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10300 85.64 -1.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 20 41.94 +6.4 iShSft IGV .12e .1 ...q 183.23 124.92 483 169.70 +9.8 iShCorUS n FTY ... ... ... 51.01 43.20 158 45.07 -9.2 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 26 68.69 +1.6 iShNetw IGN .25e .5 ...q 55.29 43.70 26 51.50 +6.2 iShNATch IGM .73e .4 ...q 195.60 135.85 48 179.43 +6.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 21 57.65 -7.4 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 137 25.30 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 290 93.30 -7.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 50 97.72 -.5 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 15 91.26 -1.5 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 48 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 19 182.32 +1.7 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.60 -2.1 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3860 34.13 -5.4 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1669 119.96 -3.5 iSMrnSCG JKK .87e .5 ...q 193.05 149.15 2 185.54 +3.4 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 641 25.10 -7.3 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 57 218.33 +1.2 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 78 108.28 -1.3 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 2554 136.09 +1.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 22 47.45 -9.7 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 2765 146.86 -1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 333 121.88 -3.1 iSR2KGr IWO 1.36e .7 ...q 201.80 157.13 854 190.57 +2.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 87 132.28 -2.7 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1273 50.93 +.2 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 24206 151.83 -.4 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 417 84.48 -6.3 iShChina MCHI .61e .9 ...q 76.72 49.52 4174 68.57 +3.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 510 73.69 +1.0 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 620 156.34 -1.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 16 67.61 -3.5 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 71 127.45 -4.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.49 3388 51.93 -1.6 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 6 143.03 -6.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 63 154.50 -3.5 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 5 49.07 -.9 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 320 27.02 -8.1 iShTech IYW 1.20e .7 ...q 184.45 132.38 219 168.21 +3.3 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 26 91.39 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 14 100.37 -5.3 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 9080 75.47 -6.8 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 95 111.48 +1.9 iSh0-5Tips STIP ... ... ...q 101.58 99.37 148 100.14 +.3 iShHmCnst ITB .09e .2 ...q 46.56 31.53 1389 39.49 -9.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 78 145.03 -1.6 iShAerosp ITA 1.31e .7 ...q 206.56 147.30 198 197.96 +5.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 55 172.61 -.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 112 130.96 +.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 106 50.37 +2.2 iShInsur IAK .82e 1.3 ...q 69.95 59.26 6 64.54 -3.1 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 185 117.81 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 48.95 28 65.43 +4.2 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 265 36.97 -6.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 33 110.86 -.2 iShCrSPS s IJR ... ... ...q 80.68 66.77 2769 77.01 +.3 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 53 185.01 +6.6 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.36 18 118.91 -6.2 iShHltcPrv IHF .24e .2 ...q 172.85 133.15 6 157.90 +.7 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 500 63.04 -.1 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 147.54 -4.4 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 138 96.08 -6.0 iShPeru EPU .70e 1.6 ...q 44.42 32.90 41 42.57 +3.9 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 21316 65.88 -.3 iShOilEq IEZ .86e 2.7 ...q 43.09 29.57 88 32.42 -9.7 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 19 132.12 -1.1 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 41 63.56 -2.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 40 53.50 -.7 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 603 46.63 -1.3 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 58 44.57 -.8 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 28 96.05 +.4 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 56 37.77 -.7 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.98 -3.3 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 278 54.55 -1.2 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 91 150.84 -1.8 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 58 34.26 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 118 80.37 -.5 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 2 24.38 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 8 23.78 -2.0 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 14 25.81 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 3 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 510 10.17 -10.0 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.13 -1.0 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 2 24.70 -3.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 9 24.69 -1.9 ITT Inc ITT .54f 1.1 19 57.62 36.93 616 48.98 -8.2 iBio IBIO ... ... ...dd .55 .14 608 .22 +22.0 Idacorp IDA 2.36 2.7 22 100.04 79.59 253 88.27 -3.4 IDEX IEX 1.48 1.0 33 150.72 91.60 313 142.51 +8.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 1149 156.66 -6.1 Imax Corp IMAX ... ... ...cc 34.35 17.58 1303 19.20 -17.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.12 .17 711 .25 -20.9 ImpacMtg IMH ... ... 3 17.40 7.18 33 7.90 -22.2tImpOil g IMO .64f 2.4 53 32.81 26.03 514 26.50 -15.0 IncOpR IOR ... ... 25 12.45 8.31 0 11.70 +5.6 IndCDrillg ICD ... ... ...dd 5.95 2.72 114 3.78 -5.0sIndepHld IHC .12f .3 13 35.75 17.25 11 35.65 +29.9 IndepRT IRT .72a 7.8 18 10.63 8.26 861 9.18 -9.0 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 110 24.63 -5.7 IndiaGCap IGC ... ... ...dd 1.63 .30 442 .56 -44.0 IndoTel s TLK .67 ... ... 36.19 25.96 329 26.42 -18.0 IndBach IBA .87e 1.4 ... 67.61 51.56 5 61.95 +8.1 Infosys INFY .40e 2.2 19 18.71 13.88 4907 17.85 +10.0 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 277 19.43 +4.6sInfuSystem INFU ... ... ...dd 2.80 1.20 58 2.90 +26.1 IngerRd IR 1.80 2.1 20 97.67 80.48 995 85.51 -4.1 Ingevity NGVT ... ... ... 82.10 53.62 245 73.69 +4.6 Ingredion INGR 2.40 1.9 18 146.28 113.42 426 128.92 -7.8 InnovInd n IIPR 1.00f 3.7 ... 36.88 15.72 870 26.75 -17.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 7 27.31 -2.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 5 1.58 -9.7 Inphi IPHI ... ... ...cc 49.00 23.65 565 30.10 -17.8 InsightS n INSI ... ... ... 21.10 18.96 36 19.37 -2.7 Insperity s NSP ... ... 25 72.60 34.88 307 69.55 +21.3 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 46.65 210 60.05 -20.9 Instructre n INST ... ... ...dd 46.50 22.00 213 42.15 +27.3 IntegerHl ITGR ... ... ...dd 58.54 33.90 334 56.55 +24.8 Intellichk IDN ... ... ...dd 4.55 1.50 118 1.80 -29.7 IntellgSys INS ... ... ...dd 5.15 3.30 2 5.11 +12.1 Intelsat I ... ... ... 7.47 2.44 694 3.76 +10.9 InterXion INXN ... ... ... 64.00 39.00 302 62.11 +5.4 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3491 72.52 +2.8 IntCtlHtls IHG ... ... ... 69.23 49.03 175 61.21 -3.6 IBM IBM 6.00 3.9 12 176.33 139.13 3419 153.43 IntFlav IFF 2.76f 2.0 35 157.40 128.42 286 136.91 -10.3 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1604 26.73 +.8 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 2823 53.43 -7.8 IntlSeaw n INSW ... ... ... 23.43 15.23 135 17.60 -4.7 IntTower g THM ... ... ...dd .67 .29 58 .55 +27.9 Interpublic IPG .84f 3.6 15 26.01 18.30 4346 23.03 +14.2 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.80 -2.7 inTestCorp INTT ... ... 12 10.25 5.96 72 6.65 -23.1 IntPotash IPI ... ... ...dd 5.12 1.58 852 3.64 -23.5 Intrexon XON ... ... ...dd 26.99 10.26 1381 15.33 +33.1 Inuvo INUV ... ... ...dd 1.39 .70 23 .92 +13.3 Invacare IVC .05 .3 ...dd 19.05 10.20 212 17.40 +3.3 Invesco24 n IHTA ... ... ... 10.33 8.28 12 9.19 -10.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 93 9.86 +.7 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 68 10.61 -6.8 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 47 17.98 -9.6 InvCAVal VCV .79 6.8 ...q 13.20 11.53 142 11.67 -7.2 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 183 11.73 +.2 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 18 13.87 -5.7 Invsco iim IIM .84 5.8 ...q 15.47 13.64 122 14.52 -2.6 Invesco IVZ 1.16 3.6 13 38.43 30.02 2218 32.01 -12.4 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 1267 16.38 -8.1 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 11 24.86 -.6 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 6 25.18 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 50 23.81 -4.7 Invsco oia OIA .39 5.3 ...q 8.25 7.38 96 7.41 -7.4 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 131 11.72 -5.5 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 86 11.69 -6.5 InvPAVal VPV .79 6.7 ...q 12.68 11.54 62 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 138 11.90 -4.9 InvSrInco VVR .31 7.1 ...q 4.73 4.26 358 4.40 +.2 InvTrIG VGM .88 7.2 ...q 13.80 12.09 89 12.22 -7.3 InvTrNY VTN .85 6.6 ...q 14.00 12.74 36 12.82 -6.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 152 19.74 +2.5 InvRlEst IRET .28 5.4 4 5.93 4.05 483 5.19 +4.0 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 7 23.13 -11.1 Invitae n NVTA ... ... ...dd 11.88 4.35 1306 4.69 -48.3 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2038 22.83 -3.1 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.48 +.8 iPS&PWtd SBV ... ... ...q 26.59 19.42 1 23.76 +14.0 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 2 37.60 +35.0 iPBetaCoff CAFE ... ... ...q 14.18 10.38 10 10.46 -8.0 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 34.71 +16.5 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.33 -10.9 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.89 -5.8 iPBetaCopp CUPM ... ... ...q 36.42 27.43 0 33.22 -8.4 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 1 30.57 +4.5 iPGrains WEET ... ... ...q 35.91 30.53 0 32.82 +6.7 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 1 41.54 -7.3 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 29 41.52 30.78 1897 32.86 -12.9 iShItaly rs EWI ... ... ...q 34.45 24.46 885 32.15 +5.6 iShJapan rs EWJ ... ... ...q 64.71 50.58 13115 60.68 +1.3siSMlasia rs EWM ... ... ...q 36.08 30.34 1394 36.14 +9.6 iShSing rs EWS ... ... ...q 28.35 22.33 1272 26.67 +2.9 iSTaiwn rs EWT ... ... ...q 39.36 32.44 5614 38.34 +5.9 iSh UK rs EWU ... ... ...q 38.05 32.12 2072 34.75 -3.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 60 49.74 -1.0 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.30 +.3 iShCvBd ICVT .67e ... ...q 58.93 50.77 48 56.32 +2.2 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 17224 58.40 +2.6 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 1 48.79 -4.8 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 9 14.96 +3.6 iShEnhBd n IGEB ... ... ... 50.77 48.51 4 48.93 -2.7 iShDefBd n HYDB ... ... ... 51.96 49.25 2 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 26.59 11 32.60 +.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 42.69 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.76 525 28.89 +.1 iShArgGl n AGT ... ... ... 32.94 24.18 4 30.56 +1.3 iShFS USA LRGF .19e ... ...q 33.93 27.54 817 31.50 -.9 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 39.12 -1.0 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 5 30.92 +.8 iSh iBd23 n IBML ... ... ... 25.96 24.81 2 24.89 -1.3 iSh IntDv n IDEV ... ... ... 62.47 53.10 42 58.09 -.7 iShMgRE rs REM ... ... ...q 48.54 39.80 387 42.48 -6.0 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 428 46.79 -.7 iShDvlValu IVLU ... ... ...q 28.44 22.72 75 26.20 -.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.35 -2.7 iShSaudi KSA ... ... ... 29.55 24.50 106 29.29 +11.9 iSh MinVl n SMMV ... ... ... 30.51 26.63 1 28.69 -1.7 iShIntDevM IMTM .30p ... ...q 33.00 26.72 32 30.59 +.3 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 7 29.28 -1.2 iShLwCarb CRBN .94p ... ...q 125.97 103.31 3 116.81 -.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.53 -2.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 139 26.94 +1.7 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.35 +1.0 iSh IntDvGr IGRO ... ... ... 62.04 51.60 2 56.95 -4.1 iShMultiTc TCHF ... ... ... 42.80 33.04 1 39.66 +2.3 iShMultInd INDF ... ... ... 33.67 28.80 30.68 -3.8 iShMultHl HCRF ... ... ... 35.18 27.19 0 31.23 -1.2 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 44 25.36 iShMultMat MATF ... ... ... 36.19 29.12 32.03 -6.3 iSh MultFin FNCF ... ... ... 37.85 30.05 1 34.89 -1.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.50 -6.4 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 19 90.57 -.3 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.10 -5.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.82 -6.2 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 742 33.90 -2.5 iSh MulConD CNDF ... ... ... 34.24 27.40 0 31.54 +.7 iSh MultUt UTLF ... ... ... 28.56 23.93 24.66 -7.5 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 562 29.34 -1.6 iShGblReit REET .94e 3.8 ...q 26.68 23.40 96 24.56 -5.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 61 52.67 +1.2 iShEurSC HEUS ... ... ...q 30.92 26.66 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 96 59.87 +.4 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 3 96.71 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.23 -4.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 2 70.14 +3.3 iShEafeMV HEFV ... ... ...q 27.90 25.37 4 27.00 -2.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.69 1 25.42 +.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 126 49.68 -1.0 iShxJMinV AXJV .84p ... ...q 38.95 31.52 2 37.69 +3.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 23 25.50 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.86 +1.7 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 24 24.45 -2.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 18 25.40 -.1 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 399 36.44 +8.7 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 542 28.72 -3.3tiShCHMex HEWW 1.41p ... ...q 21.71 19.23 1 19.14 -4.3 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 15 26.24 -.7 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.64 -2.4 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.33 -.8 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.37 +3.2 iShShMMu MEAR .27e ... ...q 50.18 49.66 20 49.70 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 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 2 26.26 -2.3 iShGbMM rs PICK ... ... ... 37.91 25.02 120 33.52 -3.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 28.76 -2.2 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 3 50.28 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 19 22.70 -6.7 iSh ESG Sl ESGE ... ... ... 81.63 60.30 24 75.73 +2.5 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.59 +.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 92 50.11 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 920 32.08 -3.8 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 9 51.29 +3.7 iSh iBd26 n IBDR ... ... ... 24.92 23.36 53 23.67 -3.5 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 58 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 115 25.07 -.9 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 205 24.77 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 85 24.48 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 130 24.51 -1.9 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 56 24.27 -3.0 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 61 24.39 -2.6 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 120 24.47 -1.3 IsoRay ISR ... ... ...dd .64 .38 76 .42 +5.5 IsraelChm ICL .27e 6.4 ... 4.95 3.85 175 4.24 +5.0 IssuerDir ISDR .20 1.2 59 18.95 10.79 1 17.00 -7.4 ItauCorpb ITCB 2.48e 16.9 ... 15.76 10.28 2 14.65 +9.0 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 9144 15.60 +20.1 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 72 14.18 -6.2J -JAlexHld n JAX ... ... 33 12.30 8.70 62 11.45 +18.0 JJill n JILL ... ... ... 14.40 4.17 1585 4.42 -43.3 JBG Smth n JBGS .23p ... ... 35.64 30.79 443 33.71 -2.9 JMP Gp27 n JMPD ... ... ... 25.62 24.11 35 24.84 -1.8 JMP Grp JMP .36 7.1 72 7.70 5.04 2 5.05 -9.8 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 14 25.30 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 33 26.12 -3.4 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 6 61.72 -1.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 74 59.43 -1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 12 60.62 +3.9 JPM DREq JPUS .26p ... ...q 74.59 62.43 13 69.69 -1.2 JPM DivInt JPIH ... ... ... 30.65 27.20 1 28.97 -3.4 JPMDsfEu JPEU ... ... ... 64.34 52.25 3 59.58 -1.3 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.13 -4.1 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 3 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 2 25.54 -.4tJPM MinV n JMIN ... ... ... 26.62 25.05 2 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 2 24.79 -6.4 JPM DivAlt JPHF ... ... ... 28.92 24.93 19 25.29 -3.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.46 -2.7 JPM UlSh n JPST ... ... ... 51.03 48.88 88 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 10 29.11 -1.9 JPM GlB n JPGB ... ... ... 52.89 50.10 0 50.36 -1.6 JPM Evnt n JPED ... ... ... 25.37 24.58 24.58 -2.5 JPM Disc n JPHY ... ... ... 52.80 49.72 8 49.97 -2.5 JPM USMid JPME ... ... ... 66.84 56.85 3 63.55 -.3 JPMorgCh JPM 2.24f 2.0 17 119.33 81.64 13268 109.97 +2.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 38 25.21 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 49 26.14 -3.3 JPMAlerian AMJ 2.29 9.5 ...q 32.84 23.17 3681 24.00 -12.6 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 50 26.17 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 43 26.39 -2.2 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 41 26.44 -1.8 JRJR Ntw JRJR ... ... ...dd .75 .10 722 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 2217 28.73 +9.4 JacobsEng JEC .60 1.0 23 72.18 49.31 1402 59.15 -10.3 JaggedPk n JAG ... ... ... 16.55 10.96 3539 14.13 -10.5 JHardie s JHX .38e 2.1 83 18.79 13.55 15 17.88 +1.5 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 50.03 116 50.07 -.2 JanusHn n JHG 1.28 3.9 ... 41.64 30.24 787 33.09 -13.5 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 46 12.29 +4.1 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 621 30.62 -22.2 JernignC n JCAP 1.40 7.7 10 24.89 15.90 215 18.10 -4.8 Jianpu n JT ... ... ... 9.49 4.75 1435 5.53 -14.7 JinkoSolar JKS ... ... 33 30.50 16.06 248 18.25 -24.1 JBeanTch JBT .40 .4 44 122.65 82.45 171 113.40 +2.3 JHMultLgC JHML .10p ... ...q 37.14 30.37 28 34.55 -.7 JH MultMdC JHMM .08p ... ...q 36.30 29.88 44 34.29 +.5 JH MultCns JHMC .07p ... ...q 33.38 27.07 1 30.47 -.4 JH MultFin JHMF .08p ... ...q 39.70 30.61 3 37.09 +.9 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.86 -.9 JH MultTch JHMT .09p ... ...q 47.35 33.80 9 43.41 +5.7 JH MultEn JHME ... ... ... 32.02 24.30 1 28.22 -4.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 33.73 -6.1 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.59 -2.0 JH MultDev JHMD ... ... ... 32.58 26.39 10 30.36 -.2 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.78 -2.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 26.09 -5.9 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.88 -.6 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 82 16.44 -5.6 JH TxAdY HTY 1.28 14.4 ...q 10.25 8.27 19 8.91 +1.0 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6108 128.15 -8.3 JohnContl n JCI 1.04e 3.0 24 44.37 33.89 4209 35.24 -7.5 JonesEngy JONE ... ... ...dd 2.70 .73 1263 .80 -27.3 JonesLL JLL .74f .4 30 178.75 101.83 339 174.64 +17.3 Jumei Intl JMEI ... ... 32 4.20 2.00 883 2.90 -.7 JnprNtwk JNPR .72 3.0 13 30.96 23.85 4094 24.33 -14.6 Jupai n JP .40f 2.0 20 29.00 7.36 240 20.37 +10.2 JustEngy g JE .41 ... 5 6.34 3.86 236 4.40 +2.6 JustEn pfA JEpA ... ... ... 27.70 21.29 10 24.21 -2.7K -K12 LRN ... ... 71 21.18 14.01 465 14.18 -10.8 KAR Auct KAR 1.40 2.6 19 56.75 40.27 1078 54.20 +7.3 KB FnclGp KB ... ... ... 63.96 41.10 140 57.94 -1.0 KB Home KBH .10 .4 33 38.80 19.39 2173 28.45 -11.0 KBR Inc KBR .32 2.0 12 21.70 13.36 1923 16.19 -18.4 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.31 +.1 KKR KKR 1.31e 6.5 9 24.50 16.77 1847 20.30 -3.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 13 26.32 -2.6 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 16 26.15 -2.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 70 15.88 -1.1 KKR RE n KREF 1.39e ... ... 23.99 18.09 75 20.06 +.2 KMG Chm KMG .12 .2 23 70.60 42.18 189 59.95 -9.3 KT Corp KT ... ... ... 18.82 12.70 932 13.70 -12.2 Kadant KAI .84 .9 28 114.00 57.55 140 94.50 -5.9 Kadmon n KDMN ... ... ... 5.86 2.05 302 4.25 +17.4 Kaman KAMN .80 1.3 35 63.89 45.50 158 62.12 +5.6 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 26.70 -2.0 KC Southn KSU 1.44f 1.3 20 114.85 84.92 692 109.85 +4.4 KapStoneP KS .40 1.2 14 35.01 19.59 1056 34.31 +51.2 KaynAEnD KED 1.60 10.3 ...dd 19.80 14.10 65 15.56 -10.6 KA EngTR KYE 1.32m 15.3 ...q 13.03 8.40 87 8.60 -14.5 KA MLP KYN 1.80 10.9 ...q 21.64 14.38 369 16.47 -13.5 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.22 -.1tKAMidsEn KMF 1.80m 15.3 ...q 16.76 11.53 136 11.75 -14.9 KeanGrp n FRAC ... ... ... 19.83 12.42 1115 14.80 -22.1 Kellogg K 2.16 3.3 16 74.28 58.76 1945 65.01 -4.4 KelsoTch g KIQ .03f 5.2 ... .89 .24 6 .58 +11.3 Kemet KEM ... ... 26 27.35 10.70 605 18.13 +20.4 Kemper KMPR .96 1.7 26 71.52 36.35 324 57.00 -17.3 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.89 -.7 Kennamtl KMT .80 2.0 25 52.52 32.23 1696 40.16 -17.0 KennWils KW .76 4.4 ...cc 22.65 15.95 1503 17.40 +.3 KenonHld n KEN ... ... ... 33.22 11.11 5 16.25 -24.9 KeyEngy KEG ... ... ... 25.63 8.20 41 11.72 -.6 Keycorp KEY .40f 2.0 15 22.40 16.28 10710 19.55 -3.1 Keycorp pfI KEYpI ... ... ... 29.97 27.06 26 28.22 -2.4 Keysight KEYS ... ... 39 55.21 35.05 602 52.39 +25.9 KilroyR KRC 1.70 2.4 15 77.70 62.91 762 70.96 -4.9 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 4 19.00 +16.9 KimbClk KMB 4.00f 3.6 17 134.30 104.58 3389 110.13 -8.7 Kimco KIM 1.12 7.8 15 23.03 13.69 7603 14.40 -20.7 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 8 24.76 -1.7 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 8 23.28 -7.0 Kimco pfK KIMpK 1.41 6.1 ... 25.56 23.09 13 23.29 -7.2 Kimco pfL KIMpL ... ... ... 25.99 21.35 14 22.00 -11.1 KindMorg KMI .50 3.3 22 21.92 14.76 16264 15.06 -16.7 KindM pfA KMIpA ... ... ... 49.81 30.00 52 31.09 -18.1 KindredHlt KND .48 5.2 ...dd 11.90 5.50 1198 9.15 -5.7 Kingsway KFS ... ... ...dd 6.35 3.65 29 4.00 -20.8 Kinross g KGC ... ... 30 4.91 3.35 11442 3.95 -8.6 KirbyCp KEX ... ... 32 80.90 59.25 992 76.95 +15.2 KirklLak n KL .02e ... ... 16.89 11.52 650 15.46 +.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 731 15.23 -22.3 KlondexM g KLDX ... ... ... 4.01 1.29 2117 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 27.54 1765 46.01 +5.2 Knoll Inc KNL .60 3.0 14 24.47 16.57 143 20.19 -12.4 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 60 19.80 -4.6 Knowles KN ... ... 11 19.90 12.26 718 12.59 -14.1 Kohls KSS 2.44f 3.7 13 69.48 35.16 4178 65.51 +20.8 Koppers KOP 1.00 2.4 11 51.80 33.90 220 41.10 -19.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 58

KoreaElc KEP ... ... ... 20.92 14.12 642 15.39 -13.1 KoreaFd KF 4.50e ... ...q 44.64 36.11 16 40.82 -1.1sKornFer KFY .40 .8 22 51.50 29.84 580 51.59 +24.7 KosmosEn KOS ... ... ...dd 8.62 5.15 1354 6.30 -8.0 KrNwChin s KFYP ... ... ...q 44.18 30.07 32.98 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 821 61.43 +4.8 KranChinA KBA 9.93e ... ...q 39.22 27.31 91 34.89 +1.3 KraneChCm KCNY .22e .6 ...q 37.61 32.50 37.19 +6.0 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 1 24.39 -3.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 30 26.08 +2.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 26 26.76 +4.8 KratonCp KRA ... ... 16 53.39 29.73 464 47.71 -1.0 Kroger s KR .50 2.1 12 31.45 19.69 6636 23.94 -12.8 KronosWw KRO .68f 3.0 8 29.49 14.84 335 22.60 -12.3 Kyocera KYO ... ... ... 71.92 53.79 29 56.74 -13.4L -L Brands LB 2.40 6.3 11 63.10 35.00 4596 38.21 -36.5 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 650 208.00 +5.1 LCI Inds LCII 2.20 2.1 19 132.73 86.25 269 104.15 -19.9 LG Display LPL ... ... ... 17.05 11.59 879 12.10 -12.1 LGL Grp LGL ... ... 20 6.70 4.25 1 5.59 -.5 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.30 94 12.62 -9.5 LSB Inds LXU ... ... ...dd 11.71 5.55 167 6.13 -30.0 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 456 17.45 +15.2 LTC Prp LTC 2.28f 6.0 16 52.85 36.17 259 38.00 -12.7 LaQuinta LQ ... ... 63 21.06 13.07 1329 18.91 +2.4 LaZBoy LZB .48 1.6 20 34.25 23.15 498 29.95 -4.0 LabCp LH ... ... 19 181.72 134.19 1058 161.75 +1.4 LadderCap LADR 1.26 8.4 21 15.39 12.83 3609 15.08 +10.6 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 240 3.27 +3.5 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 10 25.32 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 26 24.69 -.9 LambWst n LW .77 1.3 ... 60.85 40.61 1321 58.22 +3.1 Lannett LCI ... ... 6 30.35 14.40 656 16.05 -30.8 LaredoPet LPI ... ... 4 15.15 7.41 3306 8.71 -17.9 LVSands LVS 3.00f 4.2 20 79.84 55.18 6250 71.90 +3.5 LaSalleH LHO 1.80 6.2 16 31.75 24.10 6333 29.01 +3.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 3 24.44 -2.6 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 3 24.29 -5.6 Latam Air LTM ... ... ... 17.39 10.53 300 15.39 +10.7 LatAmDisc LDF .03e .2 ...q 13.25 9.80 6 12.26 +6.7 LattDvMkt RODM .62e 2.1 ...q 31.02 25.36 82 29.22 +.1 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.14 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 2 13.85 -10.6 LattUSEqt ROUS .39e ... ...q 33.42 26.39 19 31.13 -.5 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.77 +.6 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 168 17.82 -1.0 Lazard LAZ 1.64 3.1 14 60.00 40.50 520 52.56 +.1 LazWldDiv LOR .69 6.0 ...q 12.63 10.50 23 11.50 -1.1 LeafGrp LFGR ... ... ...dd 10.15 6.35 44 7.05 -28.8 LearCorp LEA 2.80f 1.5 13 202.42 132.01 798 186.09 +5.3 Lee Ent LEE ... ... 4 3.10 1.75 502 1.95 -17.0 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 1 9.95 +.1 LeggMason LM 1.12 2.8 11 47.13 35.34 534 40.65 -3.2 LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.33 -3.4 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 77 24.18 -4.3 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.85 -4.7 LM EM LoV LVHE ... ... ... 31.44 25.79 27.70 +.7 LeggPlat LEG 1.44 3.2 21 54.97 41.25 607 44.36 -7.1 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 1 25.50 +1.4 LeidosHld LDOS 1.28a 2.0 25 70.11 49.84 971 65.40 +1.3 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 237 1.35 -6.3 LendingClb LC ... ... ...cc 6.56 3.09 2636 3.50 -15.3 LennarA LEN .16 .3 15 72.17 49.34 4111 58.94 -6.8 LennarB LEN/B .16 .3 14 58.65 41.26 43 47.69 -7.7 Lennox LII 2.04 1.0 28 223.05 160.18 442 204.37 -1.9sLeo Hld un LHC ... ... ... 9.99 9.90 0 10.00 +.3 LeucNatl LUK .40 1.8 41 28.30 21.72 2260 22.73 -14.2 LevelBr n LEVB ... ... ... 5.50 3.50 4 4.19 -3.7 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1540 7.87 -18.4 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 1 48.52 -5.5tLibbey LBY .47 9.6 ...dd 14.79 5.35 787 4.89 -35.0 LbtyASE USA .72e 11.7 ...q 6.80 5.41 532 6.13 -2.7 LbtyASG ASG .38e 6.3 ...q 6.47 4.50 43 6.04 +9.0tLibOilSv n LBRT ... ... ... 23.30 16.18 599 16.89 -26.2 LibtProp LPT 1.60 4.0 18 45.40 37.77 923 39.73 -7.6 LifeStorg LSI 4.00 4.8 29 91.73 69.00 331 83.52 -6.2 LightInBox LITB ... ... ...dd 3.46 1.61 18 2.23 -3.0 LilisEn n LLEX ... ... ...dd 5.69 2.96 571 3.97 -22.3 LincNat LNC 1.32 1.8 10 86.68 62.67 1369 73.06 -5.0 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5sLindsay LNN 1.20 1.3 59 96.22 82.31 344 91.44 +3.7 LineCp n LN ... ... ... 47.81 32.69 355 39.01 -4.8 LionsGat A LGF/A .09p ... ... 36.48 24.56 695 25.83 -23.6 LionsGat B LGF/B ... ... ... 34.41 22.50 393 24.08 -24.1 LiqTech LIQT ... ... ...dd .84 .25 105 .50 -12.9 LithiaMot LAD 1.00 1.0 12 127.99 80.88 327 100.52 -11.5 LiveNatn LYV ... ... ...cc 49.11 30.48 1238 42.14 -1.0 LloydBkg LYG .47a 12.7 ... 4.21 3.15 3125 3.72 -.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1039 337.93 +5.3 Loews L .25 .5 14 53.59 45.01 1470 49.73 -.6 LomaNeg n LOMA ... ... ... 26.89 20.03 190 21.32 -7.5 LaPac LPX .13p ... 15 31.07 22.07 1267 28.77 +9.6 Lowes LOW 1.64 1.9 20 108.98 70.76 8515 87.75 -5.6 Lubys LUB ... ... ...dd 3.43 2.36 81 2.78 +5.3 LumberLiq LL ... ... ...dd 41.33 19.46 423 23.92 -23.8 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 40.00 158 40.95 -26.5 Lydall LDL ... ... 16 60.00 42.51 147 48.25 -4.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2242 105.68 -4.2M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 856 184.36 +7.8 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 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1015.00 -1.5 MAG Slv g MAG ... ... ... 14.48 9.29 329 9.75 -21.1 MBIA MBI ... ... ...dd 10.72 6.04 1042 9.26 +26.5 MDC MDC 1.20f 4.3 10 35.18 26.94 467 27.92 -12.4sMDU Res MDU .79 2.8 24 28.22 24.29 737 28.16 +4.8 MFA Fncl MFA .80 10.6 10 8.90 6.72 2334 7.53 -4.9 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 25.90 -1.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 30 25.17 -.5 MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 6.22 -20.2 MFS CAMu CCA .60 5.7 ...q 14.00 10.33 17 10.45 -9.2 MCR MCR .72a 8.9 ...q 8.76 8.00 79 8.12 -4.2 MGF MGF .41 8.9 ...q 5.03 4.56 55 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.84 85 4.92 -6.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 61 4.45 -3.7 MFS IHI CIF .25 8.8 ...q 3.03 2.63 45 2.82 -4.1 MIN MIN .42 10.7 ...q 4.38 3.89 274 3.93 -5.3 MFS InvG CXH .50 5.4 ...q 10.33 9.27 20 9.39 -3.3 MMT MMT .52 9.0 ...q 6.29 5.65 139 5.77 -4.9 MFM MFM .38 5.9 ...q 7.41 6.46 71 6.52 -5.1 MFV MFV .58 9.0 ...q 6.84 5.71 65 6.41 +8.3 MGIC Inv MTG ... ... 12 16.21 9.84 3189 13.00 -7.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 674 26.54 -9.0 MGM Rsts MGM .48f 1.4 10 38.41 27.01 7143 35.02 +4.9 MI Homes MHO ... ... 14 37.41 23.60 287 31.85 -7.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1448 33.04 -6.9 MRC Glbl MRC ... ... 17 20.77 14.01 978 16.44 -2.8 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 188 83.24 +7.4 MSC Ind MSM 2.32f 2.5 22 104.59 65.42 528 91.71 -5.1 MSCI Inc MSCI 1.52 1.0 46 159.98 95.01 2122 149.47 +18.1 MSG Netw MSGN ... ... 10 26.30 16.25 329 22.60 +11.6 MV OilTr MVO .76e 9.6 6 9.80 4.80 9 7.86 -6.4 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 267 9.93 -6.0 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 30 25.22 -2.4 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 32 11.62 -6.5 MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 49 22.20 -13.9 Macerich MAC 2.96 5.3 31 69.73 52.12 1105 56.02 -14.7 MackCali CLI .80 4.8 8 28.57 15.86 797 16.71 -21.8 Macquarie MIC 5.76f 15.6 7 81.74 36.20 1766 36.93 -42.5 Macys M 1.51 5.1 10 31.04 17.41 9874 29.74 +18.1 MadCvCall MCN .72 9.9 ...q 8.15 7.11 108 7.26 -6.0 MadSqGd n MSG ... ... 76 254.50 189.96 177 245.80 +16.6 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 14 11.21 -4.3 MagellMid MMP 3.68f 6.3 17 78.00 54.82 844 58.35 -17.7 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1075 56.35 -.6 MagnaChip MX ... ... 6 13.40 8.05 397 9.60 -3.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.83 63 19.33 -21.7 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 9 17.63 -27.8 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 13 16.30 -22.2 MaidenHld n MHLA .60 3.5 ... 27.28 16.68 9 17.33 -24.7 MaidHld 43 MHNC 1.94 9.9 ... 27.34 18.64 20 19.50 -20.2 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 372 36.90 -7.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 76 18.82 -5.1 Majesco n MJCO ... ... ...dd 6.43 4.35 26 5.06 -5.8 Mallinckdt MNK ... ... ... 49.12 13.81 1912 14.48 -35.8 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 22 13.60 +1.3 ManchUtd MANU .36 1.9 1 22.15 15.86 45 19.20 -3.0 Manitowc rs MTW ... ... ... 44.03 21.20 656 28.46 -27.7 ManngNap MN .32 9.1 15 6.00 2.95 28 3.50 -2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.15 527 115.10 -8.7 Manulife g MFC .44 ... ... 22.16 16.62 1962 18.58 -10.9 MarathnO MRO .20 1.2 ...dd 19.52 10.55 10778 16.13 -4.7 MarathPt s MPC 1.84 2.5 17 74.92 47.78 2791 73.11 +10.8 MarcusMill MMI ... ... 23 36.70 23.40 127 36.06 +10.6 Marcus MCS .50 1.6 24 34.90 23.55 150 30.35 +11.0 MarinSft rs MRIN ... ... ... 15.45 6.40 4 6.65 -39.3 MarineP MPX .28 2.0 25 17.12 10.26 15 14.01 +10.0 MarineMx HZO ... ... 19 24.30 13.80 134 19.45 +2.9 Markel MKL ... ... 45 1194.98 936.95 23 1170.25 +2.7 MarriotVac VAC 1.60 1.2 22 154.14 96.42 258 133.20 -1.5 MarshM MMC 1.50 1.8 23 86.54 71.79 1383 82.59 +1.5 MartMM MLM 1.76 .8 30 244.32 191.09 674 207.30 -6.2 Masco MAS .42 1.0 24 46.45 32.97 3892 40.44 -8.0 Masonite g DOOR ... ... 12 85.30 50.40 177 61.35 -17.3 Mastec MTZ ... ... 15 55.53 38.33 1489 47.05 -3.9 MastechD MHH ... ... 15 15.93 6.13 6 12.34 +22.7 MasterCrd MA 1.00 .6 41 183.73 111.01 3708 175.16 +15.7 MatadorRs MTDR ... ... 32 33.96 20.13 1141 29.91 -3.9 Materion MTRN .40 .8 42 55.35 33.00 267 51.05 +5.0tMatinasB n MTNB ... ... ... 3.20 .77 385 .77 -34.1 Matson MATX .80 2.8 6 40.32 21.63 282 28.64 -4.0 MauiLand MLP ... ... 20 27.80 10.55 38 11.65 -32.7 MaxarTc n MAXR 1.48 3.2 ... 67.30 42.11 179 46.25 -28.1 Maximus MMS .18 .3 20 72.71 57.12 464 66.74 -6.8 MaxLinear MXL ... ... 16 32.47 20.38 348 22.75 -13.9 McClatch rs MNI ... ... ...dd 12.99 5.75 6 9.25 +3.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 105.82 +5.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 1216 106.39 +4.4 McDrmInt MDR ... ... 11 9.07 5.56 13025 6.09 -7.4 McDnlds MCD 4.04 2.6 27 178.70 128.65 5286 156.38 -9.1 McKesson MCK 1.36 1.0 12 178.86 133.82 1560 140.87 -9.7 McEwenM MUX .01 .5 ...dd 3.30 1.82 1906 2.08 -8.8 Mechel pf MTLp ... ... ... 1.34 .80 176 1.28 +21.9 Mechel rs MTL ... ... ... 6.23 4.00 176 4.35 -17.3 Medequit n MRT .84 8.0 ... 13.06 9.67 327 10.51 -6.3 MedProp MPW 1.00f 7.7 15 14.22 11.82 2955 13.00 -5.7 sMedifast MED 1.92 2.1 41 92.91 40.00 233 93.45 +33.9 MedleyCap MCC .64 16.1 6 7.89 3.94 365 3.98 -23.8 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 1 25.11 -.5 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.64 -.6 Medley n MDLX .22p ... ... 25.00 23.76 1 24.97 +.8 Medley24 n MDLQ ... ... ... 25.66 24.51 4 25.32 +.4 MedleyMgt MDLY .80 14.0 17 8.40 5.50 47 5.70 -12.3 Mednax MD ... ... 15 69.57 40.56 419 55.63 +4.1 Medtrnic MDT 1.84 2.3 32 89.72 76.41 6162 80.22 -.7 Merck MRK 1.92 3.5 20 66.41 52.97 9514 54.47 -3.2 MercGn MCY 2.50 5.5 19 63.23 41.41 362 45.87 -14.2 Meredith MDP 2.18f 4.1 13 72.25 50.63 456 53.80 -18.5 Meritage MTH ... ... 12 55.50 36.30 449 45.25 -11.6 Meritor MTOR ... ... 7 29.54 14.97 1443 20.56 -12.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 55 25.59 -1.9 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 41 26.26 -3.3 ML CZN46 PIY 2.09 14.1 ... 26.88 11.66 7 14.82 +.7 MLRRD29 PYS 1.58 8.2 ... 24.95 17.20 4 19.32 -4.6 MLGS t PYT .76 3.5 ... 22.00 20.40 21.75 +3.8 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 2 27.86 +.6 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 4 15.03 -18.5 Mesab MSB 1.49e ... ... 30.92 12.70 94 25.75 +2.4 Methode MEI .44 1.1 34 48.44 36.05 200 39.10 -2.5 MetLife MET 1.60 3.5 10 55.91 43.01 6535 45.89 -9.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 11 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 48 42.11 MettlerT MTD ... ... 40 697.26 472.44 275 575.03 -7.2 MexcoEn MXC ... ... ...dd 7.18 3.00 6 3.06 -22.1 MexEqt MXE 1.62e .1 ...q 12.22 9.91 34 10.96 +6.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 267 16.21 +2.9 MKors KORS ... ... 19 69.95 32.38 1781 62.08 -1.4 MicrFoc n MFGP ... ... ... 36.21 12.67 2182 14.04 -58.2 MicrSol n MICR ... ... ... 4.29 3.19 0 3.81 +8.9 MidAApt MAA 3.48 3.8 16 110.95 85.16 991 91.24 -9.3 MdAApt pfI MAApI 2.13 3.4 ... 69.40 61.56 63.00 -6.4 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 25 12.65 -4.5 MidstPet MPO ... ... ... 19.75 10.87 325 13.33 -19.6 Milacron n MCRN ... ... ... 22.62 15.09 488 20.14 +5.2tMilestnSci MLSS ... ... ... 1.80 .71 28 .72 -39.0 MHowHiInc HIE 1.39 12.2 ...q 14.17 11.20 65 11.41 -8.5 MillerInds MLR .72 2.9 15 29.00 23.35 49 25.00 -3.1 MinTech MTX .20 .3 16 80.50 62.55 180 66.95 -2.8 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.00 -2.6 Mistras MG ... ... 35 23.83 17.00 80 18.94 -19.3 MitsuUFJ MTU ... ... ... 8.11 5.94 989 6.64 -8.7 MiX Tele MIXT .22e ... ... 16.32 5.59 43 15.55 +21.9 MizuhoFn MFG ... ... ... 4.00 3.37 219 3.70 +1.6 MobileTele MBT .53e 4.7 ... 12.80 7.77 2229 11.39 +11.8 Model N MODN ... ... ...dd 18.90 9.95 210 18.05 +14.6 Modine MOD ... ... 16 25.75 10.10 777 21.15 +4.7 Moelis&Co MC 1.48 2.9 62 54.60 34.60 326 50.85 +4.8 Mohawk MHK ... ... 17 286.85 226.57 564 232.22 -15.8 MolinaHlth MOH ... ... ...dd 93.98 45.43 1316 81.18 +5.9 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 1385 75.33 -8.2 MonRE MNR .68 4.5 24 18.45 13.87 394 15.04 -15.5 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 6 24.30 -2.9 Monsanto MON 2.16 1.9 21 124.20 113.27 2587 116.69 -.1 Moodys MCO 1.76f 1.1 35 171.68 110.82 856 161.30 +9.3 Moog A MOG/A .25p ... 21 93.93 64.82 195 82.41 -5.1 Moog B MOG/B .25p ... 21 91.71 64.87 80.52 -9.3 MorgStan MS 1.16f 2.1 15 59.38 40.43 7342 53.96 +2.9 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 96 28.86 -.3 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 89 28.03 -1.4 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 206 27.12 -2.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 36 26.31 -1.5 MorgSt pfK MSpK ... ... ... 27.72 25.56 100 26.09 -3.7 MS Asia APF .14e .8 ...q 19.99 14.47 8 18.21 -1.0 MS China CAF 13.33e ... ...q 27.79 19.19 88 24.90 +6.5 MS CushHi MLPY 1.28e 20.8 ...q 8.17 6.10 67 6.16 -12.7 MS EMD MSD .57e 6.1 ...q 10.27 9.31 22 9.39 -5.9 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 331 7.82 +1.6 MSEmMkt MSF .05e .3 ...q 19.86 14.73 4 18.43 +3.0 MS icb ICB .54a 2.9 ...q 19.79 17.76 6 18.83 +2.6 MS India IIF .04e ... ...q 35.14 27.91 67 30.38 -8.4 MSJCP97 HJV 1.75 14.9 ... 16.72 10.00 13 11.75 -4.8 MkVRMB CNY ... ... ...q 49.12 38.72 0 47.01 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 3 42.50 -2.7 MSDLEur URR ... ... ...q 21.49 15.26 0 19.70 +8.7 MSDSEur DRR ... ... ...q 63.29 44.20 46.97 -3.0 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 72 22.79 +.7 MosaicAc n MOSC ... ... ... 9.90 9.49 256 9.75 +.5 Mosaic MOS .10m .4 33 29.51 19.23 4856 24.28 -5.4 MotrlaSolu MSI 2.08 2.0 20 110.29 79.63 921 105.30 +16.6sMovado MOV .80f 2.1 23 33.95 20.50 1314 38.40 +19.3 Mueller MLI .40 1.5 18 37.57 25.50 373 26.16 -26.2 MuellerWat MWA .20f 1.8 25 12.99 10.54 1263 10.87 -13.2 Mulesft n MULE ... ... ... 44.58 19.40 1984 43.98 +89.1 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 3669 25.84 -16.8 MurphUSA MUSA ... ... 14 89.69 63.79 264 72.80 -9.4 MyersInd MYE .54 2.6 42 22.65 15.40 67 21.15 +8.5 Myomo n MYO ... ... ... 23.20 2.07 321 2.97 -20.8 Myovant n MYOV ... ... ...dd 24.14 9.92 40 21.27 +68.3N -NCI BldSy NCS ... ... 21 21.20 13.05 660 17.70 -8.3 NCR Corp NCR ... ... 28 45.64 29.20 867 31.52 -7.3 NGL EnPt NGL 1.56 14.2 ...dd 23.19 8.58 583 11.00 -21.7tNGL En pfB NGLpB 2.25 9.7 ... 25.56 23.52 46 23.26 -4.7 NL Inds NL ... ... 6 16.05 6.00 45 7.85 -44.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4357 30.53 +7.2 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 315 16.44 -12.8 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 731 17.00 -10.1 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 327 6.80 +61.6 NTT DOCO DCM ... ... ... 26.14 22.58 169 25.57 +7.6 NVR NVR ... ... 22 3700.00 2028.99 33 2800.00 -20.2 Nabors NBR .24 3.4 ...dd 14.28 5.32 9042 6.99 +2.3 NACCO NC 1.09f 3.3 4 92.60 23.80 295 32.85 -12.7 NamTai NTP .28 2.2 50 13.90 6.90 34 12.45 -.8 NanoViric NNVC ... ... ...dd 1.64 .80 179 .82 -6.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 219 33.25 +2.5 NatFuGas NFG 1.66 3.2 16 61.20 48.31 478 51.45 -6.3 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 577 56.43 -4.0 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 284 67.29 -10.7 NHltcre NHC 1.92f 3.2 18 75.70 57.00 46 59.63 -2.1 NOilVarco NOV .20 .5 ...dd 40.33 29.90 2827 36.81 +2.2 NatPresto NPK 1.00a 1.1 13 121.40 88.80 61 93.75 -5.7 NatRetPrp NNN 1.90 4.8 18 45.63 36.25 1274 39.26 -9.0 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 29 25.13 -1.7 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 15 23.17 -7.7 NatlStor n NSA 1.12 4.5 86 28.55 21.17 306 25.08 -8.0 NtStorAf pfA NSApA ... ... ... 26.30 23.96 19 24.49 -6.0 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.38 201 17.96 -2.9 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.30 +1.6 NatGsSvcs NGS ... ... 70 29.55 22.40 28 23.85 -9.0 NatrlGroc NGVC ... ... 27 11.61 4.79 66 7.16 -19.8 NatRsPt rs NRP 1.80f 6.3 8 37.65 22.81 18 28.70 +10.4 Natuzzi NTZ ... ... ... 3.30 1.41 18 1.64 +2.5 Nautilus NLS ... ... 16 19.80 11.30 329 13.45 +.7 NavideaBio NAVB ... ... ...dd .68 .31 86 .36 +.3 NavigCons NCI ... ... 17 24.47 14.62 176 19.24 -.9 NavigatrH NVGS ... ... ... 14.75 7.00 104 11.75 +19.3 NaviosAcq NNA .08 9.5 ...dd 1.75 .67 424 .84 -24.3tNavios pfG NMpG 2.19 18.0 ... 19.99 12.65 3 12.18 -24.8tNavios NM ... ... ...dd 1.99 .86 1622 .90 -25.2tNavMH pfH NMpH 2.16 17.9 ... 18.89 12.71 15 12.10 -25.8 NavMMid NAP 1.69 41.8 ... 12.24 3.80 336 4.04 -57.6 NaviosMar NMM 1.69f 93.9 6 2.62 1.45 971 1.80 -23.7 Navistar NAV ... ... ...cc 47.73 22.89 1830 34.97 -18.4 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 85 78.40 -13.5 Nelnet NNI .64f 1.2 11 59.68 38.72 75 52.41 -4.3 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2347 6.85 +4.1tNetshoes n NETS ... ... ... 26.96 5.68 143 5.92 -25.1 Netw1Tch NTIP .10 3.8 88 5.00 2.25 23 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.74 14 12.87 -5.4 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 48 11.14 -5.3 NBIntMu NBH .90 6.5 ...q 16.00 13.70 37 13.77 -6.9 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 11 11.61 -4.5 NBRESec NRO .36 7.5 ...q 5.70 4.29 188 4.77 -13.7 NevGCas UWN ... ... 24 2.86 1.87 26 2.19 -18.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 306 86.67 +25.5 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 919 2.38 -2.5 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 122 8.70 -7.4 NewConcEn GBR ... ... 27 2.65 1.16 18 1.35 -13.2 NE Realty NEN 1.00 1.4 2 75.25 65.90 2 70.10 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 2795 2.58 -21.6 NewHome NWHM ... ... 10 13.55 9.75 95 11.08 -11.6 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 14 12.05 -3.8 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 422 40.10 -.2 NewMedia NEWM 1.48 8.6 25 17.95 11.87 775 17.14 +2.1 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 536 13.15 -3.0 NewOriEd EDU .40e ... 44 108.40 58.47 1035 87.65 -6.8 NewRelic NEWR ... ... ...dd 79.08 36.72 719 74.12 +28.3 NewResid NRZ 2.00 12.2 6 18.43 15.04 3410 16.45 -8.0 NewSenInv SNR 1.04 12.7 15 10.82 6.77 691 8.18 +8.2 NY&Co NWY ... ... ...dd 3.64 1.28 185 3.38 +18.2 NY CmtyB NYCB .68 5.2 14 14.53 11.67 5290 13.03 +.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 22 27.23 -4.8 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 9 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 2686 24.10 +30.3 NewellRub NWL .92f 3.6 10 55.08 23.85 6516 25.48 -17.5 NewdExp NFX ... ... 12 37.61 22.72 3450 24.42 -22.5 NewMarket NEU 7.00 1.7 21 483.86 373.59 25 401.68 +1.1 NewmtM NEM .56f 1.4 29 42.04 31.42 4623 39.07 +4.1 NewpkRes NR ... ... ...dd 10.20 6.58 628 8.10 -5.8tNexGen g NXE ... ... ... 2.85 1.73 590 1.70 -33.6 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 110 22.98 -9.1 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 74 24.84 -11.1 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 336 39.99 -7.2 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 20 24.71 -1.0 NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 12 24.76 -.8 NextEra76 NEEpK ... ... ... 25.99 23.62 35 24.91 -2.6 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 0 72.93 +4.8 NextEraEn NEE 4.44f 2.7 24 164.41 127.09 1955 163.33 +4.6 NxtEra pfR NEEpR ... ... ... 58.25 50.30 3 57.66 +2.6 NiSource s NI .78 3.3 30 27.76 22.44 2609 23.91 -6.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.3 18 43.61 31.47 4834 31.79 -12.7 NikeB s NKE .80 1.2 63 70.25 50.35 10435 66.44 +6.2 NoahHldgs NOAH ... ... 27 55.50 24.63 250 47.21 +2.0 NobilisH n HLTH ... ... ... 2.10 1.10 172 1.65 +22.2 NobleCorp NE .08 2.2 ...dd 6.46 3.14 7725 3.71 -17.9 NobleEngy NBL .40 1.3 31 35.74 22.99 4289 30.30 +4.0 NobleMid n NBLX 1.76 ... 11 57.98 41.90 270 46.63 -6.7 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11064 5.47 +17.4 NomadF n NOMD ... ... ... 17.32 10.77 1185 15.74 -6.9 Nomura NMR ... ... ... 6.83 5.28 166 5.85 +.5 Norbord n OSB 1.29 3.6 ... 41.88 27.83 75 36.33 +7.5 NordicAOff NAO .18 16.4 ... 1.60 .80 66 1.10 -8.3 NordicAm NAT .41e 21.1 ...dd 8.68 1.82 1057 1.94 -21.1 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1158 48.41 +2.2 NorkSo NSC 2.88f 2.1 20 157.15 111.07 1571 135.78 -6.3 NortelInv NTL .64e 1.3 ... 51.97 25.54 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 33 5.30 +7.1 NEurO NRT .66e 8.0 10 9.32 5.94 19 8.28 +18.9 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 637 53.80 -9.9 NDynMn g NAK ... ... ... 2.42 .81 497 .91 -48.8 NthnO&G NOG ... ... 25 2.97 .63 1472 1.98 -3.4 NorthropG NOC 4.40f 1.3 37 359.43 235.16 1075 349.12 +13.8 NStREur n NRE .60 4.6 ... 14.70 10.08 373 13.02 -3.1 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 142 57.65 -3.4 NorwCruis NCLH ... ... 17 61.48 47.76 1782 52.97 -.5 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.45 -10.4 NovaGld g NG ... ... ...dd 5.08 3.35 1159 4.33 +10.2 Novartis NVS 2.75e 3.4 16 94.19 72.67 1529 80.85 -3.7 NovoNord NVO .96e 1.9 ... 58.37 33.97 815 49.25 -8.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 785 10.22 -7.3 NuSkin NUS 1.47f 2.0 35 75.00 52.88 431 73.71 +8.0 Nucor NUE 1.52f 2.5 24 70.48 51.67 2691 61.09 -3.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 9 23.90 -2.1 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 11 32.33 +3.6 NushLCVal NULV ... ... ... 30.70 25.42 0 28.14 -1.5 NushMCGr NUMG ... ... ... 31.52 25.84 2 29.59 +.8 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.79 -1.5 NushSmCap NUSC ... ... ... 29.93 25.08 5 28.31 -.5 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 0 24.32 -2.5 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.5 20 52.68 19.22 791 20.39 -31.9 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 7 23.18 -6.7 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.80 -3.8 Nustar pfC NSpC ... ... ... 26.43 22.39 28 23.49 -9.5 NustarGP NSH 2.18 18.9 ... 28.60 10.40 262 11.55 -26.4 Nustar 43 NSS 1.91 7.6 ... 26.39 24.55 19 25.25 +1.0 Nutrien n NTR .40p ... ... 54.35 40.41 2165 47.26 -8.9 NuvNYVl2 n NYV ... ... ... 15.50 13.37 0 13.62 -5.0 NuvCr22 n JCO ... ... ... 10.10 9.26 262 9.62 +1.4 Nuv Mun21 NHA ... ... ... 10.96 9.29 17 9.34 -1.1 NuvHiInO n NMZ ... ... ... 13.91 12.40 150 12.50 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 30 24.49 -2.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 88 9.67 -2.9 NuvCA V2 n NCB ... ... ... 18.40 15.31 7 16.03 -5.7 NvHiInDc19 JHD ... ... ... 10.36 9.72 30 9.85 -1.7 Nuv RE In JRS ... ... ... 11.90 9.39 72 9.74 -13.5 NuvMO Pr NOM ... ... ... 17.58 13.14 0 13.62 -2.4 NuvAllCEn JMLP 1.37 19.4 ...q 11.51 6.79 80 7.07 -17.4 NuvAZ NAZ .80 5.9 ...q 15.43 13.46 17 13.47 -4.7 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 42 20.79 -5.4 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 7 22.06 -4.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 181 13.54 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 428 13.39 -6.4 NCalMunV NCA .47 5.0 ...q 10.70 9.16 52 9.33 -8.4 NuvCASel NXC .63a 4.5 ...q 17.32 13.79 12 13.90 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 43 11.50 -3.5 NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.78 44 14.60 NvCredStr JQC .62 7.8 ...q 8.92 7.91 367 7.94 -3.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 40 12.11 -1.5 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 384 13.14 -6.5 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.43 169 17.77 -5.7 NuEnMLP JMF 1.35 13.5 ...p 14.18 9.65 237 9.98 -12.4 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 69 13.34 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 87 10.89 -2.9 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 64 10.92 -4.2 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 141 11.51 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 34 16.12 -4.7 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 30 9.81 -1.0 NuvHIDec18 JHA ... ... ...q 10.27 9.67 116 9.79 -1.2 NuvEnhMu NVG ... ... ... 15.83 14.06 335 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 144 12.16 -6.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 331 13.00 -5.5 NuvIntMu NID .68 5.4 ...q 13.77 12.10 75 12.56 -3.3 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 26 12.56 -2.4 NMDPI NMY .67a 5.5 ...q 13.27 11.92 15 12.10 -3.8 NvMAP NMT .71a 5.4 ...q 15.00 12.81 8 13.00 -8.9 NMIQI NUM .74 5.9 ...q 14.05 12.55 24 12.67 -4.4 NuvMNMu NMS .80 5.6 ...q 17.04 13.49 11 14.16 -3.7 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 21 23.75 -3.8 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.61 -4.8 NuvMultM JMM .48 6.7 ...q 7.77 6.60 58 7.21 -5.4 NvMuI NMI .50a 4.3 ...q 13.30 10.77 7 11.64 +.6 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 260 9.47 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 39 15.93 -7.7 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 98 13.05 -4.7 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 41 12.69 -8.2 NNYMV NNY .39a 4.2 ...q 10.65 9.09 18 9.19 -3.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 13 12.98 -4.8 NNCPI NNC .59a 4.8 ...q 13.67 12.21 29 12.27 -4.9 NOHQI NUO .80 5.8 ...q 15.46 13.63 45 13.71 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 32 12.52 -4.8 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 107 23.71 -4.2 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 571 10.01 -3.2 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 1738 9.78 -4.1 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 82 16.22 -8.9 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 170 13.32 -6.5 NEqPrmG SPXX 1.04 6.1 ...q 18.85 14.56 89 17.11 -1.2 NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.69 -2.7 NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.02 -4.1 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 5 13.47 -3.4 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 24 14.23 -6.3 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 154 6.55 +.6 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 41 16.89 +1.6 Nv TA Div JTD 1.23 7.5 ...q 18.44 14.70 50 16.37 -6.9 NvTxATR JTA 1.04 8.0 ...q 14.69 12.03 41 13.01 -6.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 12 13.19 -8.0 NVAPI NPV .65a 5.3 ...q 13.46 12.15 15 12.36 -3.6 NuverEnv n NES ... ... ... 26.50 9.25 18 23.13 +27.2O -OCI Ptrs OCIP .70e 7.7 57 10.20 6.76 33 9.15 +13.7 OFG Bncp OFG .24 2.3 8 12.25 7.80 317 10.45 +11.2 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 3 23.74 -1.6 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 10 23.05 +4.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 4 23.56 +5.0 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1531 32.77 -.4 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 308 66.02 -9.9 OaktreeC OAK 3.34e 8.4 11 48.50 39.35 315 39.60 -5.9 OasisMid n OMP ... ... ... 19.65 15.57 63 17.71 +1.5 OasisPet OAS ... ... ...dd 15.27 6.69 12881 8.10 -3.7 Obsidian g OBE ... ... ... 1.76 .82 1065 .98 -21.0 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 7794 64.96 -11.8 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 979 18.54 -12.3 Och-Ziff OZM .87e 32.6 30 3.95 2.15 336 2.67 +6.8 OcwenFn OCN ... ... ...dd 5.69 2.12 690 4.12 +31.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 203 5.93 +5.3 OilStates OIS ... ... ...dd 34.72 20.23 818 26.20 -7.4 Oil-Dri ODC .92f 2.3 20 50.82 33.61 12 40.19 -3.2 OldRepub ORI .78f 3.6 18 22.34 17.92 1165 21.45 +.3 Olin OLN .80 2.6 9 38.84 27.79 1219 30.39 -14.6 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.8 10 35.14 24.90 2061 27.04 -1.8 Omnicom OMC 2.40 3.3 16 86.71 65.32 1560 72.67 -.2 Omnova OMN ... ... ...dd 11.60 8.10 600 10.50 +5.0 OnAssign ASGN ... ... 30 86.13 44.66 460 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 574 5.59 -2.6 OncoCyte n OCX ... ... ... 7.85 1.10 1270 2.10 -54.8 OneLibrty OLP 1.80 8.1 12 27.70 21.02 258 22.10 -14.7 OneMain OMF ... ... 14 36.32 22.04 493 29.94 +15.2 ONEOK OKE 3.08f 5.4 42 61.36 47.14 2702 56.92 +6.5 Ooma n OOMA ... ... ...dd 12.75 7.30 102 10.90 -8.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 75 49.82 -3.1 Opp RUT n OMFS ... ... ... 26.75 24.71 25.35 -2.9 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 58.94 -2.9 OppSmCap RWJ .59e .9 ...q 73.30 60.34 10 67.81 -3.0 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 49 35.08 -4.1 OpR1000V n OVLU ... ... ... 27.53 25.07 25.42 -4.5 OpR1000L n OVOL ... ... ... 26.19 24.80 0 25.10 -3.3 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 27.61 -1.0 Opp Rev n ESGL ... ... ... 33.09 27.62 30.00 -3.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 30.99 -1.3 OppenFin RWW .58e .9 ...q 74.63 57.06 2 67.59 -2.0 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.59 +2.9 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 53 25.75 -3.9 Oracle ORCL .76 1.7 56 53.48 43.60 14219 45.75 -3.2 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 204 17.08 -1.8 OrbitATK OA 1.28 1.0 23 134.59 93.50 404 132.61 +.8 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 1195 7.37 -20.6tOrchidsPP TIS 1.40 17.2 13 26.14 8.31 196 8.15 -36.3 OrientPap ONP ... ... 4 2.45 .75 8 1.18 -8.5 OrionECarb OEC .72 ... ... 30.25 17.15 475 27.10 +5.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 117 6.59 -15.8 Orix IX ... ... ... 100.03 73.70 20 89.86 +6.0 OrmatTc ORA .47 .8 33 70.68 53.45 268 56.38 -11.9 OshRusS n OUSM ... ... ... 27.78 24.76 22 25.96 -4.0 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.67 -3.5 OshkoshCp OSK .96 1.2 18 100.26 61.74 476 77.27 -15.0 OsiskoGl n OR .20 ... ... 14.39 9.38 460 9.67 -16.3tOutfrontM OUT 1.44 7.7 11 26.87 18.53 1499 18.74 -19.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.94 1.67 1169 2.84 +3.6 OwensMin OMI 1.04f 6.7 10 34.97 14.26 728 15.55 -17.6 OwensCorn OC .84 1.0 25 96.52 59.26 1699 80.40 -12.6 OwensIll OI ... ... 21 25.90 19.86 1630 21.66 -2.3 OwensRM ORM .40 2.7 10 18.72 13.71 67 14.58 -8.9 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 356 74.56 -.8P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 2954 33.90 -4.4 PBF Logist PBFX 1.88f 10.2 9 22.30 17.75 55 18.45 -11.9 PCM Fund PCM .96 8.5 ...q 12.13 10.11 21 11.32 -2.2 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3470 43.93 -2.0 PGT Inc PGTI ... ... 24 19.60 10.05 339 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 542 10.46 +1.6 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.07 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.83 51.50 321 51.99 +.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 8 67.12 -3.0 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.66 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 10 99.96 -.4 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 76 104.23 -1.7 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 301 99.66 -.8 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 35 102.27 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.45 577 101.55 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 16 52.79 -1.6 PimSTMun SMMU .47e .9 ...q 50.80 49.65 9 49.72 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 78 114.96 -5.3 PJT Part n PJT .20 .4 ...dd 50.35 32.61 241 50.10 +9.9 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 35 28.37 -5.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 130 28.07 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 59

PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 34 25.09 -1.0 PNC PNC 3.00 2.0 15 163.59 115.45 1859 151.24 +4.8 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 701 38.25 -5.4 POSCO PKX ... ... ... 93.12 56.48 152 78.85 +.9 PPDAI n PPDF ... ... ...dd 13.68 6.53 389 7.45 +4.8 PPG s PPG 1.80 1.6 19 122.07 100.45 1251 111.60 -4.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 11 25.29 -1.2 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 6737 28.29 -8.6 PQ GrpH n PQG ... ... 29 17.65 12.88 221 13.97 -15.1 PS BusPk PSB 3.40 3.0 29 137.60 107.91 99 113.04 -9.6 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 46 24.72 -2.1 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 31 24.95 -1.4 PS BusP pfY PSBpY ... ... ... 24.78 22.42 49 23.04 -6.3 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 11 23.31 -7.7 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 18 23.77 -5.9 PVH Corp PVH .15 .1 20 157.96 96.85 2752 151.43 +10.4 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 146 28.36 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 66 30.86 -.8 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 26 31.10 +2.8 PacrCash n GCOW ... ... ... 34.59 29.33 17 30.54 -3.0 PacrTrendp PTEU ... ... ... 33.39 25.50 30 30.08 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 148 25.04 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.36 +1.0 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 28.97 -1.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 131 2.11 +8.8 PacDrill rs PACD ... ... ...dd 2.23 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 6 25.83 -8.4 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 1 24.30 -6.0 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 0 22.21 -9.7 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.94 1 21.99 -8.9 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 21.50 -12.8 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 20.62 -16.1 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 4 19.75 -14.4 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.85 -12.0 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 656 112.70 -6.5sPagsegur n PAGS ... ... ... 39.00 30.69 4673 38.32 +20.9 PalatinTch PTN ... ... ...dd 1.20 .29 1327 1.09 +26.9 PaloAltNet PANW ... ... ...dd 191.53 107.31 1179 181.52 +25.2 PampaEng PAM ... ... ... 72.98 50.88 242 59.60 -11.4 Pandora P ... ... ...dd 12.13 4.09 6330 5.03 +4.4 PanhO&G PHX .16 .8 97 25.30 17.65 39 19.30 -6.1 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3sParTech PAR ... ... 34 14.14 7.08 146 14.09 +50.7 ParaGold n PZG ... ... 3 1.83 1.16 9 1.41 +8.5 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 860 14.24 -10.2 Paretem rs TEUM ... ... ...dd 3.59 .50 1717 2.44 +17.9 ParkEl PKE .40 2.4 39 20.46 13.88 117 16.84 -1.2 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 2032 27.02 -6.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 64 103.76 -.2tParkDrl PKD ... ... ...dd 1.85 .62 605 .64 -36.5 ParkerHan PH 2.64 1.5 21 212.80 151.17 1291 171.03 -14.3 ParsleyEn PE ... ... 48 33.07 21.12 11128 28.99 -1.5 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.23 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.43 -1.5 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 43 27.80 -3.0 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 3 25.71 -2.1 PartyCity n PRTY ... ... 15 17.05 9.50 977 15.60 +11.8 PaycomSft PAYC ... ... ...cc 115.48 57.09 894 107.39 +33.7 PeabodyE n BTU .12p ... ... 41.98 22.58 1053 36.50 -7.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 296 10.53 +7.2 Pebblebrk PEB 1.52 4.4 20 39.74 28.47 897 34.35 -7.6 Pebble pfC PEBpC 1.63 6.7 ... 26.05 24.11 7 24.40 -3.4 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 6 24.70 -4.1 Pedevco rs PED ... ... ... 1.69 .26 59 .30 -6.3 Pembina g PBA 1.50 ... 23 36.99 30.17 539 31.23 -13.7 PengthE g PGH .04 ... ...dd 1.23 .54 233 .64 -19.6 Penney JCP ... ... 8 6.20 2.35 13583 3.02 -4.4 PennaRE PEI .84 8.7 13 15.34 9.20 1210 9.65 -18.8tPenRE pfB PEIpB 1.84 8.7 ... 25.83 20.25 49 21.25 -15.6 PenRE pfC PEIpC 1.80 8.7 ... 27.78 19.44 85 20.74 -19.9 PenRE pfD PEIpD 1.72 8.6 ... 25.83 19.01 26 20.00 -20.4 PennyMFn PFSI ... ... 8 25.20 15.65 194 22.65 +1.3 PennyMac PMT 1.88 10.4 19 18.46 14.87 804 18.03 +12.2 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 18 25.46 +.9 PennyM pfB PMTpB ... ... ... 25.45 23.68 15 25.03 -.6 Penske PAG 1.36f 3.1 11 54.83 38.33 521 44.33 -7.4 Pentair PNR 1.38 2.0 21 74.84 59.13 1729 68.13 -3.5 Penumbra n PEN ... ... ...dd 127.40 77.75 541 115.65 +22.9 PerfFood n PFGC ... ... 20 35.25 23.20 498 29.85 -9.8 PerkElm PKI .28 .4 26 84.49 56.21 647 75.72 +3.6 Prmian PBT .56e 5.8 27 10.30 7.80 69 9.65 +8.8 Perrigo PRGO .76f .9 ...dd 95.93 63.68 711 83.34 -4.4 PetChina PTR .70e 1.0 ... 82.33 60.69 77 69.74 -.3 PetroArg PZE .07e ... ... 14.80 10.35 67 11.80 -13.2 PetrbrsA PBR/A ... ... ... 13.92 6.96 6199 12.99 +32.1 Petrobras PBR ... ... ... 14.93 7.61 12429 14.14 +37.4tPtroqstE rs PQ ... ... ...dd 2.96 .66 1429 .58 -69.3sPfenex PFNX ... ... ...dd 6.59 2.07 159 6.00 +125.6 Pzer PFE 1.28 3.6 14 39.43 31.67 23533 35.49 -2.0 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.5 ... 7.99 4.89 84 5.14 -12.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 3489 99.40 -5.9 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 793 38.31 +1.3 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1553 95.92 -5.2 Phill66LP PSXP 2.71f 5.7 20 56.48 44.40 190 47.78 -8.7 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 73 8.14 2.43 265 4.35 -33.0 PhysRltTr DOC .92f 5.9 26 21.85 14.13 1995 15.57 -12.3 PiedmOfc PDM .84 4.8 8 22.74 16.69 1214 17.59 -10.3 Pier 1 PIR .28 8.7 9 7.45 2.87 1712 3.22 -22.2 PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.37 -.9 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.44 -1.1 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.50 +1.3 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 60 14.72 -14.8 PimcoCA2 PCK .65 7.8 ...q 10.42 8.04 72 8.23 -19.0 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 38 9.65 -7.6 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 100 16.57 -3.7 PimCpOp PTY 1.56a 9.2 ...q 17.22 15.42 262 16.92 +2.8 PimDyCrd PCI 1.97 8.6 ...q 23.45 21.33 487 22.88 +2.0 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.60 177 30.84 +2.6 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.01 69 11.69 +.1 PimIncStr2 PFN .96 9.2 ...q 10.89 9.99 158 10.43 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 40 13.43 -12.7 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 806 7.58 +1.6 PimIncOpp PKO 2.28a 8.7 ...q 27.27 24.50 60 26.17 +1.0 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 92 12.53 -3.6 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 139 12.61 -4.3 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 70 11.37 -1.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 28 11.59 -9.3 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 33 10.75 -10.4 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 3 8.73 -12.0 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 101 9.28 +1.1 PinnaclFds PF 1.30 2.4 11 66.67 52.30 998 54.10 -9.0 PinWst PNW 2.78f 3.5 18 92.42 73.81 754 79.80 -6.3 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 30 15.08 -4.3 PionEnSvc PES ... ... ...dd 4.50 1.60 535 2.70 -11.5 PionFltRt PHD .72 6.2 ...q 12.45 11.27 61 11.65 +1.6 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 153 9.39 -3.3 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 94 10.72 -5.7 PioMunHi MHI .84 7.5 ...q 12.35 11.10 63 11.25 -5.1 PioNtrl PXD .32f .2 ...cc 192.93 125.46 2378 171.78 -.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 162 83.05 -3.7 PitnyBw PBI .75 6.9 7 16.25 9.50 1447 10.89 -2.6 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 15 24.90 +2.1 PlainsAAP PAA 2.20 10.0 29 31.93 18.38 2218 22.03 +6.7 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1880 21.75 -.9 PlanetFit n PLNT ... ... 90 40.04 18.32 742 37.77 +9.1sPlantron PLT .60 1.0 20 60.49 41.28 685 60.37 +19.8 PlatfmSpc PAH ... ... 13 14.82 9.11 4176 9.63 -2.9 PlatGpM rs PLG ... ... 1 1.72 .28 588 .29 -3.3sPlayAGS n AGS ... ... ... 22.63 16.66 247 23.26 +25.7 PlyGem PGEM ... ... 16 22.20 14.55 789 21.60 +16.8 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 1 17.18 -7.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 3 24.85 -1.2 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 558 114.52 -7.6 PolyMet g PLM ... ... ...dd 1.36 .57 1049 .87 +.6 PolyOne POL .70f 1.6 20 47.48 33.19 423 42.52 -2.3 PortGE POR 1.36 3.4 19 50.11 39.02 631 40.51 -11.1 PostHldg POST ... ... ...cc 89.04 70.66 650 75.76 -4.4 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.25 +1.5 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 76.51 -6.8 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 5 28.19 +3.3 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.75 -.5 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.35 -.9 PS ModCon PSMM ... ... ... 14.45 12.69 4 12.95 -1.3 PS Consrv PSMC ... ... ... 12.98 12.65 12.72 -1.1 PSCrudeDS DTO ... ... ...q 173.13 70.50 7 73.50 -17.2tPwSBMetS BOS ... ... ...q 20.70 15.59 3 17.90 -9.6 PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.30 -11.7 PSBMetDS BOM ... ... ...q 19.70 4.24 0 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.67 +11.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 4501 16.98 +2.2 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.60 -.5 PS Engy DBE ... ... ...q 15.50 10.78 280 15.27 +5.1 PS PrcMet DBP ... ... ...q 40.26 35.71 11 38.65 +.4 PS Silver DBS ... ... ...q 28.85 23.50 1 25.00 -4.0 PS Agri DBA ... ... ...q 20.38 18.18 1418 18.81 +.3 PS Oil DBO ... ... ...q 11.28 7.40 405 11.17 +10.0 PS Gold DGL ... ... ...q 43.28 38.49 22 42.00 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 332 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 943 23.61 -1.7 PS USDBear UDN ... ... ...q 23.27 20.63 74 22.85 +2.1 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 11 47.51 +4.6 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 5 37.64 -2.8 PSAerDef PPA .50e .9 ...q 58.97 43.05 64 56.78 +5.3 PwShBio PBE .57e 1.2 ...q 54.28 40.77 13 49.22 +4.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 73 31.23 -9.9 PwSClnEn PBW .07e .3 ...q 26.35 3.92 12 25.00 -1.4 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 10 21.20 -7.4 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.24 -4.8 PwSLgCG PWB .21e .5 ...q 45.22 33.91 63 42.76 +3.1 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 84 36.50 -6.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 44.53 +.8 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 95.64 +.4 PwShMda PBS .27e .9 ...q 31.86 26.19 9 29.34 +4.4 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 14 45.57 +7.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 30.24 -3.4 PwShNetw PXQ ... ... ...q 52.02 42.34 5 49.53 +7.0 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 6 8.56 -10.3 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 16 62.40 -2.8 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.14 -2.8 PwSSmGr PXSG .08e .2 ...q 34.90 26.83 3 33.22 +3.4 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 2 29.25 -5.0 PwSSemi PSI .04e .1 ...q 58.15 39.70 55 52.85 +4.7 PwShSoft PSJ .10e .1 ...q 73.27 50.76 3 69.42 +9.3 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 78 29.84 -2.0 PwSZMicro PZI .15e .8 ...q 19.90 17.23 4 18.97 -1.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.39 -6.1 PSPrivEq PSP .66e 5.5 ...q 13.52 11.57 104 12.04 -3.3 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.55 -1.7 PSCleantch PZD .44e 1.0 ...q 45.28 34.96 2 42.95 +1.6 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 42.35 -2.5 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.18 -1.2 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.74 2 52.00 -1.9 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 136 110.18 -3.0 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.96 -.4 PS US Ag n PBND ... ... ... 25.01 24.17 1 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.83 -.8 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 11 27.07 -1.9 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 28.09 -2.8 PS SP IntD IDHD ... ... ... 30.80 27.10 0 28.94 PS SC High XSHD ... ... ... 26.03 23.25 1 23.77 -5.5 PS TrCol n CLTL ... ... ... 106.03 105.27 3 105.68 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.40 +.9 PSBldABd BAB 1.31 4.3 ...q 30.98 29.26 710 30.13 -1.8 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 19 33.80 -.5 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 36 30.52 -2.1 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 177 25.17 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.89 122 45.01 -2.7 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 82 44.79 -1.3 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 338 39.43 -7.1 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 56 26.36 +4.1 PS EMkMom EEMO ... ... ... 22.52 16.27 35 20.87 +1.7 PSS&PMom SPMO ... ... ...q 38.04 27.91 4 35.22 +2.4 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.57 64 33.15 -1.5 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 33.81 -2.7 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 27.81 -1.2 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 41 23.61 -1.0 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 6 24.34 +5.2 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 36 24.91 -2.6 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 5990 23.13 +.4 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2024 46.97 -1.6 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 92 42.50 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 7 27.83 +.9 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 91 22.96 -3.9 PSVrdoTF PVI ... ... ...q 26.18 24.80 30 24.84 -.3 PShCalMu PWZ .80 3.1 ... 26.50 25.30 26 25.67 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.83 4 24.00 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 240 25.15 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 695 18.51 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1290 14.60 -1.7 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1240 28.19 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 3 12.89 -1.9 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 377 23.51 +5.3 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 9 34.09 -.9 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 35 44.65 -1.7 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 1 23.85 -1.3 PSAsxJ PAF 1.91e 3.4 ...q 62.67 52.28 56.60 -4.0 PSIndia PIN .12e .5 ...q 27.95 22.54 24 25.13 -4.8 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 77 21.08 -1.7 Praxair PX 3.30f 2.3 33 166.95 117.11 1461 144.30 -6.7 PrecDrill PDS .28 ... ...dd 5.09 2.26 1110 2.77 -8.3 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.17 438 14.19 -29.9 Prestige rs PBH ... ... 3 298.15 32.46 614 33.72 -24.1 Pretium g PVG ... ... ... 12.44 6.17 1498 6.66 -41.6 Primerica PRI 1.00f 1.0 13 108.05 70.00 322 96.60 -4.9 PrinEdgAIn YLD .75e ... ...q 42.10 39.50 1 39.94 -3.2 PrinActGl GDVD ... ... ... 29.52 24.97 27.68 -1.2 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 9 25.49 -3.0 PrinSpec n PREF ... ... ... 101.70 97.24 2 97.48 -2.9 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 14 16.73 -2.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 188 48.55 -15.0 ProLogis PLD 1.92f 3.0 27 67.53 51.66 2455 62.99 -2.4 ProPetr n PUMP ... ... ... 22.88 10.84 1440 15.89 -21.2 ProShtDow DOG ... ... ...q 18.35 13.89 2171 15.11 +1.1 ProShtMC MYY ... ... ...q 12.84 10.71 41 11.26 +.5 PrUltDow s DDM .79e .6 ...q 152.41 88.90 340 124.64 -5.7 ProUltMC MVV .11e .1 ...q 136.15 96.32 17 119.21 -3.1 PrUltQQQ s QLD ... ... ...q 91.48 51.98 2299 76.20 +3.9 ProUltSP s SSO .40e .4 ...q 125.72 82.48 2650 105.48 -3.6 PrUShCnG SZK ... ... ...q 16.47 12.80 0 15.28 +12.3 ProShtHY SJB ... ... ...q 24.12 22.91 44 23.38 +1.1 ProUShBM SMN ... ... ...q 19.26 11.73 15 14.42 +9.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 36 76.91 -8.0 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 3 54.85 -4.5 ProSShOG DDG ... ... ...q 27.58 21.35 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 1 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 52 66.53 -.3 ProUltTl s LTL ... ... ...q 59.70 35.57 2 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 1 45.16 -.4 ProUltEM EET ... ... ...q 114.48 63.06 6 96.16 +2.3 ProRaLS RALS .62e 1.7 ...q 38.87 36.48 8 36.85 -2.1 ProUSL7-10T PST ... ... ...q 23.38 20.50 47 22.59 +4.8 ProShtEafe EFZ ... ... ...q 29.95 23.78 15 25.57 +.4 ProShtEM EUM ... ... ...q 22.46 16.23 910 17.30 -3.6 ProUltEafe EFO ... ... ...q 150.78 98.13 1 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 0 56.18 -4.1 ProShtBM SBM ... ... ...q 21.23 16.90 0 18.79 +6.3 ProUltSEM EEV ... ... ...q 13.24 6.82 96 7.64 -8.7 ProUltRE s URE ... ... ...q 68.58 50.79 31 57.45 -12.9 ProUltFin s UYG .51e .4 ...q 143.58 92.46 52 123.16 -3.7 ProShtRE REK ... ... ...q 17.94 15.62 9 16.82 +6.3 ProShtChi50 YXI ... ... ...q 24.70 16.42 1 18.40 -4.4 ProUltSem s USD ... ... ...q 162.32 70.60 17 134.44 +9.8 ProUltUt s UPW ... ... ...q 54.09 37.86 8 43.36 -7.8 PrUltTech s ROM ... ... ...q 111.39 58.87 52 92.36 +5.2 ProUltJpn EZJ ... ... ...q 151.38 93.11 1 131.45 +.8 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 199 34.13 -13.8 ProUltInd s UXI ... ... ...q 83.64 51.23 2 70.19 -3.9 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 5 85.70 -2.9 ProUCnsSv s UCC ... ... ...q 99.90 63.55 0 80.49 -1.2 PrUCnsGd s UGE ... ... ...q 52.04 41.19 40 42.95 -12.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 64.54 -12.8 PrUlPR2K s URTY ... ... ...q 95.99 56.50 107 79.24 -3.8 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 108.84 -6.8 ProUltSC s SAA ... ... ...q 108.67 75.95 0 99.28 -1.4 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1299 84.78 -10.1 ProUlR2K s UWM ... ... ...q 78.13 54.51 120 69.35 -1.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 421 22.70 +3.8 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3023 130.73 -6.7 ProUChin50 XPP ... ... ...q 113.86 54.04 6 85.23 +1.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 28 33.54 +6.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 31606 18.53 +81.5 ProVixST rs VIXY ... ... ...q 61.26 21.24 2679 39.15 +69.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 102 46.33 +24.4 PrUCrude rs UCO ... ... ...q 28.52 12.36 1924 27.50 +17.3 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 63.49 +10.5 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 36 26.45 +25.1 PrUltSilv AGQ ... ... ...q 42.81 28.47 74 31.09 -8.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 51 42.83 +8.0 ProUShGld GLL ... ... ...q 80.66 63.12 11 66.98 -3.1 PrSUShAus CROC ... ... ...q 52.60 42.20 47.18 +3.2 PrUltShYen YCS ... ... ...q 76.95 64.93 13 67.14 -10.5 ProSUltGold UGL ... ... ...q 44.38 35.62 44 41.55 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 16349 11.74 -90.8 PrUShCrd s SCO ... ... ...q 52.16 19.35 990 19.95 -18.8 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 13 18.09 +3.6 ProUShEuro EUO ... ... ...q 26.84 19.46 130 20.32 -4.2 ProctGam PG 2.76 3.5 21 94.67 75.81 10030 79.28 -13.7 ProgsvCp PGR .69e 1.1 27 62.74 38.61 3252 60.93 +8.2 ProsHldg PRO ... ... ...dd 34.91 21.36 182 33.01 +24.8 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2762 34.18 -3.9 ProShSP rs SH ... ... ...q 34.98 28.14 5793 30.30 +.4 PrUShSP rs SDS ... ... ...q 55.32 35.66 7148 40.96 -.2 PrUShDow DXD ... ... ...q 13.18 7.52 2984 8.81 +1.4 PUShtMdC MZZ ... ... ...q 24.72 16.91 0 19.38 +3.4 PUShtQQQ QID ... ... ...q 19.65 10.37 8135 12.19 -9.0 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 259 31.21 -3.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5283 19.57 +.4 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 7.96 -1.8 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.97 +7.0 ProUShL20 TBT ... ... ...q 39.86 32.99 4495 36.27 +7.4 PrShR2K rs RWM ... ... ...q 48.96 40.09 339 42.11 -.4 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 30.68 +2.0 PrUShCnS rs SCC ... ... ...q 31.12 20.44 23.05 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 108 32.60 +11.5 PUShtR2K TWM ... ... ...q 23.63 15.59 1260 17.18 -1.6 PrUShtSC SDD ... ... ...q 22.04 14.22 1 15.05 -3.6 PUShChi50 FXP ... ... ...q 28.68 12.37 64 15.28 -10.6 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.96 +4.4 PUShtIndl SIJ ... ... ...q 24.80 14.55 0 16.86 +.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 17 45.24 +15.1 PrShtSmC SBB ... ... ...q 40.04 32.70 1 33.86 -1.3 PUPShtMC SMDD ... ... ...q 15.69 8.80 1 10.07 +.4 PrSh K1 n OILK ... ... ... 23.87 16.51 25 23.56 +8.8 PUShtEur EPV ... ... ...q 44.56 26.83 10 31.23 +.8 PUShtSPX SPXU ... ... ...q 17.88 9.19 14150 11.17 -1.8 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 2 24.84 -6.1 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 522 62.25 -2.8 PUltShEafe EFU ... ... ...q 31.74 19.90 1 23.00 +.9 PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 36.44 -13.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 93.25 +19.4 PrSht20yTr TTT ... ... ...q 31.13 25.95 166 27.01 +1.5 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 3 40.14 -6.4 PUltShOG DUG ... ... ...q 53.46 31.48 52 40.41 +9.2 PS MngdF FUT ... ... ... 41.47 39.28 39.72 -1.4 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 2 35.89 +.2 ProEurDiv EUDV .15p ... ...q 44.13 36.95 1 41.05 -1.7 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 66.86 -.6 ProSPxTch SPXT .23p ... ...q 55.03 46.46 0 51.08 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.26 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 16 97.39 -7.6 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 95 76.23 -1.0 ProSht7-10y TBX ... ... ...q 29.70 27.55 14 28.91 +2.1 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 6.41 507 7.04 -23.1 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 23 52.98 -2.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 32 53.63 -2.8 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.76 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 4 26.71 +5.9 PrUltShtTc REW ... ... ...q 26.08 12.66 26 14.76 -10.3 PrUShtFn SKF ... ... ...q 30.09 18.61 54 20.78 -.6 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 17 8.57 -17.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 37.13 -2.3 Pro30BEI RINF .58e 2.1 ...q 29.43 26.66 0 28.15 +1.5 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 0 60.54 +3.3 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 33.20 +2.5 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.70 -.8 ProspBcsh PB 1.44 2.0 18 79.20 55.84 325 72.63 +3.7 Protalix PLX ... ... ...dd 1.40 .48 442 .54 -18.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 126.95 48.70 220 117.55 +14.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 190 25.59 -5.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.5 11 127.14 97.88 2228 103.55 -9.9 Prudentl18 PFK .65 2.6 ... 26.17 24.92 6 24.95 -.6 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 10 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 27 25.10 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 159 13.88 -3.7 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 11 26.45 +1.0 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 11 26.13 +.2 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 244 51.13 +.7 PruShHiY ISD 1.32 9.3 ...q 15.73 14.07 161 14.13 -4.3 PSEG PEG 1.80f 3.6 17 53.28 41.67 3651 50.24 -2.4 PubStrg PSA 6.80 3.4 22 232.21 180.48 986 200.39 -4.1 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 26 25.16 +.1 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 22 24.91 -1.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 37 24.17 -3.3 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 25 24.53 -1.8 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 19 26.40 -.8 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 23 26.03 -1.6 PubSt pfG PSApG ... ... ... 25.63 22.49 35 24.00 -3.8 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 23 24.25 -3.1 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 48 23.41 -6.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 29 23.75 -5.1 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.89 -2.3 PubSt pfB PSApB ... ... ... 26.69 23.90 21 25.25 -1.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 20 25.85 -2.6 PulteGrp PHM .36 1.2 18 35.21 21.41 5930 29.49 -11.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 2788 19.95 +25.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 8 9.04 +.2 PMMI PMM .44 6.1 ...q 7.72 6.89 135 7.14 -3.6 PMIIT PIM .31 6.6 ...q 4.89 4.61 86 4.70 -1.5 PMOT PMO .71 6.1 ...q 12.85 11.44 55 11.66 -5.6 PPrIT PPT .31 6.0 ...q 5.68 5.05 432 5.23 -1.9 PzenaInv PZN .41e 3.7 29 13.15 8.25 55 11.13 +4.3 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 481 45.55 +23.6 QEP Res QEP .08 .8 28 13.15 7.02 4260 9.79 +2.3 QIAGEN QGEN ... ... 33 36.34 29.25 766 32.31 +4.5 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 426 36.22 -33.1 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 194 25.35 +12.2 QuakerCh KWR 1.42 1.0 30 165.93 127.70 57 148.13 -1.8 QuaCare QCP ... ... ... 20.17 12.25 819 19.43 +40.7 QuanexBld NX .16 .9 23 24.60 16.50 211 17.40 -25.6 QuantaSvc PWR ... ... 23 40.11 30.23 1125 34.35 -12.2 QntmDSS rs QTM ... ... 46 9.20 3.42 302 3.64 -35.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 21 26.21 +.4 QnForSm n FFSG ... ... ... 27.15 24.51 6 25.54 -1.0 QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.11 -1.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 54 27.61 +1.0 InspCpBd n IBD ... ... ... 27.94 24.07 8 24.45 -3.1 QuaInsp n ISMD ... ... ... 27.86 23.78 4 26.23 -.8 QuaInsLg n BLES ... ... ... 30.44 25.28 16 28.40 -.1 FormInco n FFTI ... ... ... 27.57 24.09 24 24.33 -2.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.33 -.8 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 0 25.40 -2.4 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.7 QuanGrw n QXGG ... ... ... 29.10 24.80 0 27.93 +.5 Qudian n QD ... ... ... 34.91 11.33 1002 11.70 -6.7 QstDiag DGX 1.80 1.8 21 112.97 90.10 733 100.30 +1.8 QuintEn n QES ... ... ... 10.00 7.47 105 9.75 +8.3sQuormHl n QHC ... ... ... 9.43 2.54 1706 8.18 +31.1 QuotientTc QUOT ... ... ...dd 17.85 9.10 591 13.10 +11.5 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 29 22.35 -5.1 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.19 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 25 23.06 -2.9 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 13 23.55 -.8 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 25 20.54 -6.6 Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 19 21.71 -4.1 Qwest 56 CTAA ... ... ... 27.77 21.51 22 23.92 -3.2 Qwest57 n CTDD ... ... ... 25.97 20.51 64 21.92 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 70 21.43 -4.8R -RAIT pfA RASpA 1.94 18.7 ... 22.00 5.90 10 10.40 -14.4 RAIT pfB RASpB 2.09 19.7 ... 23.77 6.21 11 10.60 -15.8 RAIT pfC RASpC 2.22 21.1 ... 25.39 6.35 5 10.51 -20.6tRAIT Fin RAS .20m 123.5 ...dd 3.22 .17 3569 .16 -56.8 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 8 18.50 -3.1 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 17 21.88 -2.8 RELX NV s RENX .45e 2.2 ... 23.30 18.45 107 20.79 -9.9 RELX plc s RELX .54e 2.6 ... 24.03 19.65 443 20.89 -11.9 RH RH ... ... 59 109.53 41.52 2280 95.28 +10.5 RLI Corp RLI .84 1.3 27 65.68 50.34 155 63.39 +4.5 RLJ LodgT RLJ 1.32 6.8 11 23.98 18.68 1604 19.44 -11.5 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.25 78 25.38 -6.0 RPC RES .40f 2.2 24 27.07 16.97 2259 18.03 -29.4 RPM RPM 1.28 2.7 18 56.69 46.80 1333 47.67 -9.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 13901 46.88 +15.2 RYB Edu n RYB ... ... ... 31.80 15.50 131 16.66 -1.3 RadianGrp RDN .01 .1 11 23.49 15.58 1456 19.04 -7.6 RadiantLog RLGT ... ... ...cc 6.65 3.51 126 3.87 -15.9 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.75 -.5 RafaelHl n RFL ... ... ... 8.44 3.05 334 4.85 -1.0 RLauren RL 2.00 1.8 19 119.33 66.06 669 111.80 +7.8 RamcoG RPT .88 7.1 10 15.00 11.36 738 12.36 -16.1 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 2 52.21 -9.5 RangeRs RRC .08 .6 16 30.30 11.93 7082 14.54 -14.8 RngrEnS n RNGR ... ... ... 15.70 7.60 22 8.14 -11.8 RJamesFn RJF .88f 1.0 19 99.26 71.35 1031 89.41 +.4 RayAdvM RYAM .28 1.3 40 22.07 11.88 1203 21.47 +5.0 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 13 150.14 +4.3 Rayonier RYN 1.00 2.8 37 36.31 26.84 836 35.18 +11.2 Raytheon RTN 3.47f 1.6 31 222.82 149.70 2154 215.82 +15.4 RealityETF DIVY .46p ... ...q 28.89 25.25 18 27.31 +4.8 RltDvcDiv LEAD ... ... ...q 34.32 27.00 13 32.08 +.4 RealDivc n DFND ... ... ...q 28.60 23.96 5 27.31 +.2 RealDivG n GARD ... ... ...q 26.84 21.56 24.98 Realogy RLGY .27p 1.0 15 35.18 23.86 1551 27.28 +2.9 RltyInco O 2.53 4.9 29 62.31 47.25 2506 51.73 -9.3 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 211 28.23 -8.8 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 83 167.36 84.16 2029 149.51 +24.5 RedLionH RLH ... ... ...dd 11.70 6.15 175 9.75 -1.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 646 15.47 +4.4 Reeds REED ... ... ... 4.75 1.30 185 1.70 +9.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 475 73.35 -4.2 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1333 58.98 -14.7 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 6 1.29 .16 977 .37 +118.2 RegHlt pfA RHEpA 2.72 33.6 ... 23.32 5.72 4 8.10 +1.3 RegnlMgt RM ... ... 14 35.34 18.91 93 31.84 +21.0 RegionsFn RF .36 1.9 19 20.21 13.00 12310 18.58 +7.5 Regions pfA RFpA 1.59 6.2 ... 26.25 25.23 20 25.48 +.6 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 32 27.81 -2.2 Regis Cp RGS ... ... ...cc 17.13 9.02 281 15.13 -1.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 452 154.00 -1.2 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 28 28.31 +2.9 ReinsG56 n RZB 1.44 5.5 ... 29.86 26.26 47 26.32 -6.0 RelStlAl RS 2.00f 2.3 19 95.97 68.46 412 85.74 -.1 RELM RWC .08 2.0 20 5.50 3.40 14 3.95 +11.3 RemaxHld RMAX .72 1.2 68 67.50 43.85 118 60.45 +24.6 RenaisIPO IPO .02e .1 ...q 30.61 22.57 2 28.71 +1.8 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.27 +3.6 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 182 138.51 +10.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 15 24.94 -.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 11 25.50 ReneSola rs SOL ... ... ... 3.79 2.12 19 2.56 -3.8 RennFund RCG ... ... ...q 2.20 1.11 2 1.32 -12.2 Renren rs RENN ... ... ...dd 18.70 6.01 116 8.40 -19.2 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1374 66.23 -2.0 ResMed RMD 1.40 1.4 48 104.78 67.04 835 98.47 +16.3 ResolEn rs REN ... ... ... 45.70 23.64 385 34.65 +10.1 ResoluteF RFP ... ... ...dd 12.15 4.10 420 8.30 -24.9 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.41 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.00 42 25.30 -.9 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 340 9.51 +1.5 RestBrnds QSR .84f 1.5 21 68.89 54.00 1172 56.92 -7.4 RetailProp RPAI .66 5.7 11 14.70 10.94 2048 11.66 -13.2 RetractTc RVP ... ... ...dd 1.48 .54 236 1.03 +51.5 RevGp n REVG .20 1.0 ... 33.15 20.47 630 20.76 -36.2 Revlon REV ... ... ...dd 28.05 15.60 66 20.60 -5.5 RexAmRes REX ... ... 17 107.87 70.48 50 72.80 -12.1 RexahnPh rs RNN ... ... ...dd 7.10 1.42 112 1.51 -25.2 RexfordIR REXR .58 2.0 49 31.71 22.34 1117 28.79 -1.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 23.97 -6.7 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 8 24.35 -1.8 Rexnord RXN ... ... 23 31.44 21.85 553 29.68 +14.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 0 64.28 +9.8 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 459 18.10 -15.7 RingCentrl RNG ... ... ...dd 69.60 26.98 785 63.50 +31.2 RingEngy REI ... ... ...dd 16.09 10.55 470 14.35 +3.2 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 3074 51.53 -2.6 RitchieBr RBA .68 2.2 36 35.17 24.08 870 31.47 +5.1 RiteAid RAD ... ... ... 4.87 1.38 42431 1.68 -14.7 RivrnOpp n RIV 1.68 8.3 ... 21.57 19.10 25 20.35 +1.6 Riv/Doubl n OPP ... ... ... 19.76 17.60 43 17.81 -3.1tRoadrnTrn RRTS ... ... 4 9.75 2.61 1069 2.54 -67.1 RobtHalf RHI .96 1.7 22 60.59 42.92 1023 57.89 +4.2 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1203 174.20 -11.3 RockColl COL 1.32 1.0 21 139.63 96.13 1100 134.85 -.6 RogCm gs RCI 1.57 ... 13 54.95 43.11 283 44.68 -12.3 Rogers ROG ... ... 33 184.00 80.35 230 119.54 -26.2 Rollins s ROL .56f 1.1 63 53.00 35.82 557 51.03 +9.7 Roper ROP 1.65 .6 32 292.97 204.62 372 280.69 +8.4 RosettaStn RST ... ... ...dd 14.81 8.71 129 13.15 +5.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.5 20 17.33 9.02 3146 11.54 -26.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 719 77.29 -5.3 RBScotlnd RBS ... ... ... 8.74 5.66 705 7.40 -3.1 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 6.4 ... 27.63 25.27 84 25.59 +.6 RylCarb RCL 2.40 2.0 16 135.65 93.86 1072 117.74 -1.3 RoyDShllB RDS/B 3.76 5.7 99 74.60 53.10 1957 65.53 -4.0 RoyDShllA RDS/A 3.76 5.9 97 72.43 51.08 3882 63.81 -4.3 RoyceGVal RGT .10e ... ... 11.73 8.78 14 10.97 +1.4 RoyceMC RMT .63e 6.7 ...q 9.93 8.09 78 9.36 -.8 Royce RVT 1.20e 7.7 ...q 17.18 13.80 339 15.56 -3.8 RubiconPrj RUBI ... ... ...dd 6.28 1.48 1001 1.80 -3.7 Rudolph RTEC ... ... 22 30.85 21.00 448 27.70 +15.9 Ryder R 2.08f 2.9 17 90.26 62.52 464 72.79 -13.5 RyersonH RYI ... ... 29 14.65 7.65 855 8.15 -21.6 RymanHP RHP 3.40f 4.4 16 78.91 57.78 344 77.45 +12.2S -S&P Glbl SPGI 2.00f 1.0 32 197.76 127.60 1474 191.06 +12.8 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 670 105.16 -6.4 SCANA SCG 2.45 6.5 9 71.28 34.76 4278 37.55 -5.6 SCE TrV n SCEpK ... ... ... 29.56 24.70 19 25.99 -1.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 26 23.10 -4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 60

SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 12 26.60 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.70 -.4 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 92 22.64 -5.7 SJW SJW 1.12a 2.1 18 69.29 45.39 110 52.71 -17.4 SK Tlcm SKM ... ... ... 28.97 23.01 681 24.17 -13.4 SLGreen SLG 3.25 3.4 41 109.95 89.46 774 96.83 -4.1 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 22 25.49 +1.6 SM Energy SM .10 .6 ...dd 28.20 12.29 4957 18.03 -18.3 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.92 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 6630 241.40 -2.4 SpdrGold GLD ... ... ...q 129.52 114.80 7116 125.79 +1.7 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 6 34.64 -3.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 23 33.59 -5.3 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 89.21 -.7 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4077 40.27 -1.1 Spd MsciCh XINA ... ... ... 26.62 20.26 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 3 106.64 +2.0 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 2 53.47 -.7 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 0 64.16 -2.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 0 80.88 +2.8 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 1 64.30 +.5 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 67 110.69 +3.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.21 -.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 5 65.55 +1.6 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 6 64.83 -.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 40 68.79 -2.9 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 10 78.20 -.8 SpdEMkt s SPEM ... ... ...q 42.47 31.70 201 39.30 +3.0 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 36 35.45 +7.9 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 875 48.38 -1.4 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 43.96 316 46.27 -5.3 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 62 52.49 +.9 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.79 110 40.07 -2.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 96 38.85 -.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 70 49.25 -4.9 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 642 40.02 -1.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 52 35.39 -.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 536 31.43 -.9 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1807 341.73 -1.1 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 123790 263.15 -1.4 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 25 25.96 -1.8 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 3 33.03 -1.8 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 4 38.12 -.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 720 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.17 9 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.82 2 74.22 -.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 198 47.97 -1.4 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 64.82 -2.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 78.79 -.8 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 5243 87.73 +3.4 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 523 91.20 -3.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 2 84.27 -1.4 SpdrHome XHB .15e .4 ...q 47.20 36.48 1355 40.79 -7.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1786 47.89 +1.2 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 14 58.31 +.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 767 31.02 +1.0 Spd LgCap s SPLG ... ... ...q 33.54 27.37 217 30.94 -1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 314 33.52 +1.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 255 29.40 -4.2 Spd MidC s SPMD ... ... ...q 35.09 29.56 205 33.16 -.6 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 25 157.43 +1.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 15 99.47 -3.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 15 88.93 +6.1 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 116 70.06 +.4 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 39 232.58 +2.3 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 63 123.49 -1.8 SpdrRs3K s THRK ... ... ...q 35.46 28.96 569 32.82 -1.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 332 86.14 -8.1 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 136 29.68 -.7 SpFcStIn n XITK ... ... ... 93.60 62.64 3 87.84 +12.5 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 97.86 -4.1 SpdrScored CBND .99 3.1 ...q 32.94 31.20 3 31.52 -2.3 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 31 36.01 +1.9 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 641 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 22 55.74 +.1 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 36 43.45 -1.3 SpdrBarITB BWZ .01e ... ...q 33.49 29.96 14 33.08 +3.0 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.64 984 51.66 +2.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 219 27.27 -4.7 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 386 33.54 -2.0 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 13 25.65 -1.4 SpdrEMBd EBND ... ... ...q 30.91 28.02 124 30.38 +2.4 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1872 27.37 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 15236 35.85 -2.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 438 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 54.39 39 59.55 +3.5 SPLIntTB s BWX ... ... ...q 29.72 26.52 791 29.51 +3.8 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 10 62.80 -3.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 344 68.88 +.8 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 3 63.00 +2.3 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 55 69.75 +8.3 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.65 6 75.60 +8.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 2 25.68 -3.4 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.85 99 86.87 +4.0 SpdAgBd n SPAB ... ... ... 28.84 27.91 679 28.16 -2.0 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 83 55.76 -.9sSprBl 1-3b rs BIL ... ... ...q 91.53 91.37 738 91.55 +.2 SpdLgTr s SPTL ... ... ...q 37.32 33.62 187 35.10 -4.1 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 52 58.81 -1.0 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4806 60.39 +2.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 115.99 +1.1 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4017 44.30 -1.9 SpdNuBMu s TFI ... ... ...q 49.42 47.65 534 48.03 -1.9 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 33 41.87 -3.7 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 14823 35.22 -5.3 SpNuBST rs SHM ... ... ...q 48.95 47.76 524 47.82 -.2 SpdrGendr SHE ... ... ... 75.63 64.41 7 70.09 -1.1 SpdrOGEq XES .49e 3.4 ...q 20.61 12.90 643 14.56 -15.0 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 71.66 -1.3 SpdrMetM XME .24e .7 ...q 39.62 27.86 4924 34.04 -6.4 SpdrR1KMo ONEO ... ... ... 77.42 67.12 7 72.52 -.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 67.70 -3.4 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 706 35.76 -4.5 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 7 64.39 -.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 7 90.07 -.6 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 5 76.45 -1.0 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 45 132.99 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.50 -1.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 157 29.92 -5.0 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 523 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 88.77 -2.8 SPX Cp SPXC ... ... 14 33.93 21.97 383 32.48 +3.5 SPX Flow n FLOW ... ... 95 54.92 31.10 396 49.19 +3.4 SRC Eng SRCI ... ... 14 10.44 6.19 2695 9.43 +10.6 STMicro STM .40 1.8 24 25.30 14.07 2248 22.29 +2.1 SABESP SBS .39e 3.7 ... 11.96 8.15 2815 10.59 +1.3 SabnR SBR 2.29m 5.2 21 50.00 34.20 30 43.95 -1.5 SachemC n SACH .42 12.1 ... 5.35 3.30 18 3.47 -11.9 SafeBulk SB .04 1.3 ... 4.00 1.76 492 3.17 -1.9 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 0 23.30 -2.5 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 3 23.00 -2.3 SafegdSci SFE ... ... ...dd 14.40 10.65 169 12.25 +9.4tSafeInco n SAFE .60 3.8 ... 20.00 15.65 80 15.99 -9.1 SagaComm SGA 1.20 3.2 4 52.05 36.10 15 37.25 -7.9 SailptTch n SAIL ... ... ... 23.93 12.82 374 20.69 +42.7 StJoe JOE ... ... 57 20.00 16.45 217 18.85 +4.4 Salesforce CRM ... ... ...cc 128.87 81.55 7788 116.30 +13.8 SalMidMLP SMM 1.30 14.3 ...q 13.73 8.53 69 9.10 -17.4 SallyBty SBH ... ... 10 21.36 14.05 1377 16.45 -12.3 SJuanB SJT .77e 9.7 17 10.54 6.04 401 7.90 -4.1 SanchezEn SN ... ... ...dd 10.21 2.78 2810 3.13 -41.1 SanchzM rs SNMP 1.80 17.4 ...dd 15.65 9.35 195 10.35 -6.8 SandRidge SD ... ... ... 21.90 13.81 217 14.51 -31.1 SandRMiss SDT .22e 28.7 1 1.69 .73 67 .78 -5.6 SandRMs2 SDR .23e 23.9 1 1.59 .74 134 .98 +14.6 SandRdgP PER .50e 26.5 4 3.30 1.80 263 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 832 4.76 -4.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 1030 40.08 -6.8 SantCUSA SC .23e ... 5 19.02 11.12 1394 16.30 -12.5 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 25.96 +1.1 SaratogaI SAR 2.00f 9.6 7 22.99 19.62 8 20.81 -7.0 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.85 +.2 Sasol SSL 1.41e 4.1 ... 38.75 26.92 183 34.03 -.5 SaulCntr BFS 2.08 4.1 17 65.43 48.11 39 50.97 -17.5 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.91 10 25.00 -1.2 MastThera MSTX/O ... ... ...dd .15 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 7274 64.78 -3.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 920 26.06 -8.8 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 1099 63.79 -1.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 848 63.08 -1.1 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 356 71.71 +1.4 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 513 52.84 -3.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 208 52.88 -.7 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 255 69.13 -.9 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 889 28.70 +2.7 Sch 1000 n SCHK ... ... ... 28.14 24.88 114 26.00 -1.0 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 323 31.19 +5.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.45 169 35.82 -.4 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 291 29.98 -1.4 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 157 37.24 -1.7 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 240 36.34 -3.0 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 10 36.21 -2.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 646 49.03 -4.2 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2398 33.71 -1.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 275 51.02 -2.0 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 429 38.25 -8.1 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 76 52.59 -1.4 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 330 49.84 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 190 54.88 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.14 109 36.51 -.3 Schwab SCHW .40f .8 32 58.11 37.16 8226 52.22 +1.7 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 41 26.04 -3.1 Schwb pfD SCHWpD ... ... ... 27.90 25.49 31 26.19 -3.0 SchwitMau SWM 1.72 4.4 14 48.06 36.26 158 39.15 -13.7 SciApplic SAIC 1.24 1.6 22 88.49 60.21 698 78.80 +2.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 4 25.45 ScorpBlk rs SALT .02 ... ... 10.14 5.70 398 7.05 -4.7 ScorpioTk STNG .04 2.0 ... 4.60 1.92 8348 1.96 -35.7 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 10 23.90 -3.9 ScorpT19 n SBBC ... ... ... 26.51 24.62 5 24.74 -2.7 Scotts SMG 2.12 2.5 20 110.12 81.48 477 85.75 -19.9 ScrippsEW SSP .05p ... 39 23.75 11.74 378 11.99 -23.3 Sea Ltd n SE ... ... ... 15.73 10.56 612 11.27 -15.5 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4265.00 -3.3 SeabGld g SA ... ... ... 13.70 9.50 303 10.80 -4.4sSeacorHld CKH ... ... ...dd 51.59 31.90 135 51.10 +10.6 SeacrMar SMHI ... ... ... 22.81 11.66 103 19.02 +62.6 SeadrillLtd SDRL ... ... 1 1.68 .15 4707 .20 -15.6 Seadrill SDLP .40 14.5 ... 4.20 2.61 380 2.75 -24.9 SealAir SEE .64 1.5 21 49.94 40.76 1416 42.79 -13.2 Seaspan SSW .50 7.5 10 7.91 5.02 1263 6.68 -1.0 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 8 24.25 -2.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 2 25.44 -.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 15 23.75 -3.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.15 -2.1 Seaspn pfG SSWpG ... ... ... 25.20 21.98 6 23.89 -1.7 Seaspan n SSWA ... ... ... 24.58 23.40 28 23.56 -3.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 719 14.83 +9.3 SelEngS n WTTR ... ... ... 21.96 11.22 485 12.62 -30.8 SelMedHld SEM ... ... 12 19.78 12.90 915 17.25 -2.3 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.18 SemGroup SEMG 1.89f 8.8 ...dd 36.65 20.20 1298 21.40 -29.1 SemiMfg SMI ... ... 19 9.14 4.49 213 6.60 -22.9 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1108 111.22 +4.0 Sempra pfA SREpA ... ... ... 104.97 96.15 30 102.37 +3.2 SendGrid n SEND ... ... ...cc 32.03 17.50 155 28.14 +17.4 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 65.60 355 70.58 -3.5 SequansC SQNS ... ... ...dd 4.75 1.44 204 1.68 -12.0 Seritage n SRG 1.00 2.8 ... 50.00 34.07 144 35.55 -12.1 Seritge pfA SRGpA 1.75 8.1 ... 24.52 20.91 16 21.51 -11.7 ServiceCp SCI .68f 1.8 25 40.28 30.12 1127 37.74 +1.1 ServiceMst SERV ... ... 29 55.36 36.34 477 50.85 -.8 ServcNow NOW ... ... ...dd 176.56 84.03 2261 165.45 +26.9 Servotr SVT .30e 3.0 ...cc 12.80 8.50 7 9.90 -11.1 ShakeShk n SHAK ... ... 67 47.39 30.12 551 41.63 -3.6 ShawCm g SJR 1.18 ... ... 23.44 18.50 668 19.26 -15.6 ShellMidst SHLX 1.33f 6.3 17 33.34 20.08 764 21.05 -29.4 Sherwin SHW 3.40 .9 30 435.15 306.05 560 392.12 -4.4 ShinhanFn SHG ... ... ... 50.37 40.02 82 42.40 -8.6 ShipFin SFL 1.40 9.8 12 15.98 12.30 424 14.30 -7.7 Shopify n SHOP ... ... ...dd 154.82 67.22 2966 124.59 +23.4 Shutterstk SSTK ... ... ...cc 52.78 29.85 417 48.15 +11.9 SibanyeG SBGL .14r 3.5 ... 10.59 3.76 2236 3.99 -21.0 SiderurNac SID ... ... ... 3.55 1.76 5719 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 29 2.57 +3.6 Sifco SIF ... ... ...dd 8.75 5.00 4 5.52 -17.0 SignetJwlrs SIG 1.24f 3.2 6 77.94 37.20 1556 38.52 -31.9 Silvrbow n SBOW ... ... ... 33.21 19.89 20 29.10 -2.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 308 2.69 +2.7 SimonProp SPG 7.80f 5.1 21 176.17 147.28 1760 154.35 -10.1 Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.41 71.61 +.1 SimpsnM SSD .84 1.5 30 61.62 39.82 224 57.59 +.3 SinopcShg SHI ... ... ... 64.43 50.67 27 61.32 +7.6 Siteone n SITE ... ... 61 80.56 46.00 395 77.04 +.4 SixFlags SIX 3.12f 5.0 19 70.44 51.25 822 62.26 -6.5 Skechers s SKX ... ... 24 42.73 22.64 1382 38.89 +2.8 Skyline SKY ... ... ... 24.99 5.07 89 22.00 +71.2tSmart&Fnl SFS ... ... 21 13.95 5.45 1067 5.55 -35.1 Smith&N SNN .61e 1.6 67 40.41 30.79 755 38.15 +9.0 SmithAO s AOS .72f 1.1 35 68.39 49.48 788 63.59 +3.8 Smucker SJM 3.12 2.5 17 134.12 99.57 1064 124.01 -.2 SnapInc A n SNAP 3.28 20.7 ... 23.57 11.28 15425 15.87 +8.6 SnapOn SNA 2.84 1.9 15 185.47 140.83 629 147.54 -15.4 SocCapH n IPOA ... ... ... 10.85 9.85 46 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 42 10.57 -.3 SocQ&M SQM .99e 2.0 ... 64.20 32.38 963 49.15 -17.2 Sogou n SOGO ... ... ... 14.69 8.08 763 8.25 -28.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 286 16.56 -22.7tSolitario XPL ... ... ...dd .91 .45 183 .47 -22.7 SonicAut SAH .24f 1.3 10 22.75 15.95 368 18.95 +2.7 SonocoP SON 1.56 3.2 20 55.77 46.55 498 48.50 -8.7 SonyCp SNE ... ... ... 53.91 31.32 2137 48.34 +7.5 Sothebys BID .40 .8 16 57.95 42.78 486 51.31 -.6 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 14 39.90 -2.1 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 716 28.16 -9.8 SthcrssEn SXE ... ... ...dd 4.74 1.44 260 1.63 -3.6 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.50 -6.5 SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.61 -8.9 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 4 22.50 -6.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.2 50 53.51 42.38 4507 44.66 -7.1 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 83 26.66 -1.2 SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.59 -4.3 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 56 24.30 -4.5 SthnCopper SCCO .23e .4 46 56.61 32.63 1074 54.18 +14.2 SwstAirl LUV .50f .9 10 66.99 49.76 3002 57.28 -12.5 SwtGas SWX 2.08f 3.1 21 86.87 62.54 291 67.63 -16.0 SwGA Fn SGB .44 2.1 16 24.00 18.50 20.90 -12.9 SwstnEngy SWN ... ... 5 8.94 3.42 18732 4.33 -22.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.90 +17.8 Sparton SPA ... ... 19 23.59 16.35 101 17.41 -24.5 SpdFosFr n EFAX ... ... ... 77.82 64.23 1 72.22 -.9 SpdDbShDu STOT ... ... ... 50.04 47.00 1 49.10 -.6 SpdEmFos EEMX ... ... ... 76.80 57.86 0 71.07 +1.8 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.45 -1.8 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 12 14.74 -.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 9 25.60 -1.0 SpectraEP SEP 2.95f 8.8 10 46.47 32.12 1183 33.64 -14.9 SpectrmB SPB 1.68 1.6 19 146.09 89.37 2535 103.70 -7.7 SpeedM TRK .60 3.4 19 23.47 16.80 101 17.82 -5.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.15 +4.0 SpinMedT n FFIU ... ... ... 25.15 24.38 24.45 -1.5 Spire SR 2.25f 3.1 20 82.85 60.09 219 72.30 -3.8 SpiritAero SPR .10 ... 18 105.20 51.85 1031 83.70 -4.1 SpiritAir SAVE ... ... 11 60.28 30.32 1536 37.78 -15.8 SpiritRltC SRC .72 9.3 12 10.60 6.64 6461 7.76 -9.6 SpiritR pfA SRCpA 1.50 6.9 ... 26.40 21.00 21 21.73 -12.5 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 31 23.85 -1.4 Sprint S ... ... 3 9.22 4.81 11721 4.88 -17.1 SprottSilv PSLV ... ... ...q 7.04 5.83 195 6.04 -4.7 SprottGold PHYS ... ... ...q 11.15 9.83 594 10.75 +1.5 SprottPPP SPPP ... ... ... 9.91 7.44 26 8.53 -8.7 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 18330 49.20 +41.9 STAG Indl STAG 1.39 5.8 32 28.95 22.42 665 23.92 -12.5 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 3 25.11 -.6 STAG pfC STAGpC ... ... ... 27.74 24.76 6 25.40 -3.0 StageStrs SSI .20 9.2 ...dd 3.00 1.45 175 2.18 +29.8 SP Matls XLB .98e 1.7 ...q 64.17 51.27 6211 56.94 -5.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 6921 81.40 -1.5 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 13277 52.63 -7.5 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7643 101.29 +2.6 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 13997 67.41 -6.7 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 58396 27.57 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 14052 74.29 -1.8 SP Tech XLK .78e 1.2 ...q 71.34 52.33 17684 65.42 +2.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 4264 31.08 -5.6 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15465 50.53 -4.1 StdMotor SMP .84f 1.8 27 54.73 40.56 91 47.57 +5.9 Standex SXI .72f .8 20 110.00 84.30 30 95.35 -6.4 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 1062 153.20 -9.7 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.18 -.2 StanBlD un SWP ... ... ... 128.00 105.77 5 114.55 -6.7 Stantec g STN .55f ... 16 29.25 22.25 23 24.65 -11.8 StarGas SGU .44 4.7 15 11.70 8.74 184 9.35 -13.0tStarret SCX .40 5.9 22 10.40 6.75 22 6.75 -21.5 Startek SRT ... ... 70 14.78 8.49 102 9.78 -1.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1961 20.95 -1.9 StateStr STT 1.68 1.7 19 114.27 76.95 1564 99.73 +2.2 StateSt pfC STTpC ... ... ... 25.55 24.01 28 25.07 -.5 StateSt pfD STTpD ... ... ... 28.96 26.16 65 27.41 -.2 StaStCp pfG STTpG ... ... ... 28.45 25.52 48 26.79 -1.2 StateSt pfE STTpE ... ... ... 27.16 25.47 34 26.30 -.6 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1813 23.65 +10.4 SteelPtrs SPLP .38p ... 8 20.70 17.50 5 17.90 -8.4tSteelPr pfA SPLPpA ... ... ... 22.74 20.32 58 20.57 -2.8 Steelcse SCS .51 3.8 15 18.15 12.50 858 13.60 -10.5 StellusCap SCM 1.36 11.8 9 14.67 11.07 121 11.51 -12.4 Stepan SCL .82 1.0 20 92.97 68.75 80 83.18 +5.3 Steris plc STE 1.24 1.3 23 96.43 69.11 534 93.36 +6.7 SterlingBc STL .28 1.2 15 26.50 21.00 1673 22.55 -8.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 1 26.00 -1.2 StewInfo STC 1.20 2.7 30 48.03 34.48 391 43.94 +3.9 StifelFin SF .40 .7 18 68.76 41.93 566 59.23 -.6 Stifel pfA SFpA 1.56 5.8 ... 27.73 24.50 8 26.69 -1.4 Stif 47 ef SFB ... ... ... 26.20 23.25 37 24.65 -1.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 113 37.10 +15.4 StoneHEM EDF 2.16 13.6 ...q 17.31 14.50 58 15.92 +.1 StonHEmM EDI 1.81 12.2 ...q 16.79 13.37 33 14.88 -4.4 StoneMor STON 1.32 21.3 ...dd 10.15 4.61 300 6.21 -5.3 Stonerdg SRI ... ... 19 30.34 14.16 248 27.60 +20.7 StoreCap STOR 1.24 5.0 22 26.58 19.65 1569 24.82 -4.7 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.76 +3.8 Strat D35 GJP .74 3.3 ... 23.69 21.25 1 22.21 -3.2 StratGS33 GJS .32 1.5 ... 21.44 18.41 21.44 +5.9 StratNWS95 GJV 1.75 6.7 ... 26.97 25.05 0 25.95 +.3 StratPG34 GJR .27 1.2 ... 22.60 20.70 22.22 +.9 StratUSM GJH .64 6.7 ... 10.36 9.37 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 1584 160.92 +3.9 SturmRug RGR .92 1.8 18 68.80 43.00 440 52.50 -6.0tSubPpne SPH 2.40 10.9 31 27.27 21.87 165 22.01 -9.1 SumitMitsu SMFG ... ... ... 9.67 6.93 1941 8.50 -2.2 SummitHtl INN .72f 5.3 13 19.39 12.77 1200 13.61 -10.6 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.6 ... 27.58 23.78 1 24.22 -5.0 SumHP pfE INNpE ... ... ... 26.25 22.82 7 24.04 -6.3 SumtMtls n SUM .29t ... 28 34.06 23.39 1094 30.28 -3.7 SummitMP SMLP 2.30 16.4 59 24.75 13.30 657 14.05 -31.5 SunCmts SUI 2.84f 3.1 ...cc 96.08 79.41 537 91.37 -1.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 541 41.12 -.3 SunCokeE SXC .59 ... 6 13.43 7.66 953 10.76 -10.3 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 148 17.80 +2.0 Suncor g SU 1.44f ... ... 38.39 27.96 2937 34.54 -5.9tSunlOnl n STG ... ... ... 14.08 9.56 1152 8.30 -25.2 SunLink SSY ... ... ...dd 2.08 1.27 1 1.37 -13.8 SunocoLP SUN 3.30 12.9 75 33.11 23.71 302 25.51 -10.2 SunstnHtl SHO .20 1.3 17 17.46 14.09 3442 15.22 -7.9tSunstHt pfE SHOpE ... ... ... 27.22 25.01 7 25.11 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 24.82 -4.0 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 4275 68.04 +5.3 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 5 24.25 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 16 1.66 +12.9 SupEnrgy SPN .32 3.8 ...dd 15.25 7.66 2311 8.43 -12.5tSuperiorInd SUP .36 2.7 20 25.40 13.28 502 13.30 -10.4 Supvalu rs SVU ... ... 4 31.29 13.60 692 15.23 -29.5 SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 239 15.15 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 17 25.54 -.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 3 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 0 3.55 +6.2 SwRCmETR RJN ... ... ... 3.72 2.05 0 2.94 +5.1 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 69 6.18 +3.0 SwERCmTR RJI ... ... ... 5.66 4.64 239 5.52 +2.2 SwisHelv SWZ .64e .2 ...q 13.74 11.47 5 12.25 -4.0 Switch n SWCH .14p ... ... 20.45 13.34 818 15.91 -12.5 Synchrony SYF .60 1.8 13 40.59 26.01 5932 33.53 -13.2 Synnex SNX 1.40f 1.2 13 141.94 101.48 511 118.40 -12.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 6 26.01 -.4 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 507 49.94 +4.2 SynthBiol SYN ... ... ...dd 1.05 .28 565 .32 -37.4 Sysco SYY 1.44 2.4 24 64.27 48.85 2375 59.96 -1.3 Systemax SYX .22f .8 27 34.91 11.12 127 28.55 -14.2T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3503 37.09 +24.8 TC PpLn TCP 4.00 11.5 11 61.74 33.38 440 34.69 -34.7 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1446 22.81 +11.3 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 10 25.00 -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 56 5.57 -5.1 TE Connect TEL 1.60 1.6 28 108.23 71.93 1907 99.90 +5.1 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.65 -1.1 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 21 17.20 +2.0 TIM Part TSU .28e 1.3 ... 22.73 13.63 893 21.67 +12.2 TJX TJX 1.25f 1.5 20 84.79 66.44 3381 81.56 +6.7 TPG Pace n TPGE ... ... ... 10.30 9.67 394 10.11 +3.8 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 294 19.89 +4.4 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 563 17.86 -9.8 TableauA DATA ... ... ...dd 87.60 49.24 682 80.82 +16.8 TahoeRes TAHO .24 5.1 ... 9.68 3.76 1919 4.69 -2.1 TailorBr TLRD .72 2.9 14 26.03 9.40 509 25.06 +14.8 Taiwan TWN ... ... ...q 22.25 18.16 18 21.15 +1.3 TaiwSemi TSM .73e 1.7 9 46.57 31.49 7759 43.76 +10.4 Takung n TKAT ... ... ... 8.09 1.96 4 2.10 -16.3 TallgEGP n TEGP 1.95f 10.3 ...dd 29.50 17.14 547 19.02 -26.1 TallgrsEn TEP 3.90f 10.3 10 54.21 34.37 622 37.89 -17.4 TangerFac SKT 1.37 6.2 11 33.68 21.14 2261 22.00 -17.0 TanzRy g TRX ... ... ... .59 .24 172 .38 +38.1 Tapestry TPR 1.35 2.6 33 53.57 38.47 2189 52.61 +18.9 TargaRes TRGP 3.64 8.3 ... 60.62 39.59 4318 44.00 -9.1 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 8 26.81 +1.2 Target TGT 2.48 3.6 13 78.70 48.56 7591 69.43 +6.4 TaroPhrm TARO ... ... 10 128.46 93.01 92 98.74 -5.7 Taseko TGB ... ... ... 2.46 1.00 1003 1.15 -50.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1419 25.70 -22.3 Taubmn TCO 2.62f 4.6 20 67.19 44.78 570 56.91 -13.0 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.34 7 24.65 -1.9 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 12 24.05 -4.6 TaylorMH TMHC ... ... 16 28.42 19.68 813 23.28 -4.9 Team TISI ... ... ...dd 30.20 10.45 900 13.75 -7.7 Technip FTI .13 ... 17 35.00 24.53 3409 29.45 -5.9 TeckRes g TECK .16e ... ... 30.80 14.56 3095 25.76 -1.6 Teekay TK .22 2.7 ...dd 10.90 5.14 1285 8.09 -13.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 184 17.90 -11.2 TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.36 36 24.80 -1.8 TeekOffsh TOO .04m 1.8 ... 5.73 1.65 997 2.27 -3.8 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 11 21.26 -7.9 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 12 23.60 -5.0 TeekayTnk TNK .21 17.6 ... 2.20 1.08 501 1.19 -15.0 Tegna TGNA .28 2.5 6 16.82 11.14 3009 11.39 -19.1 TejonRnch TRC ... ... ...cc 24.58 18.59 64 23.11 +11.3 TeklaHlth HQH 1.92e 8.9 ...q 26.37 21.20 113 21.53 -4.5 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.03 119 16.48 -5.9 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.26 41 19.22 -2.1 TeklaWH n THW 1.40 10.9 ...q 15.39 12.58 76 12.83 -5.7 TelInstEl TIK ... ... 34 6.35 2.10 4 2.40 -7.7 Teladoc n TDOC ... ... ... 44.65 22.73 769 40.30 +15.6 Telaria n TLRA ... ... ...dd 5.30 3.42 167 3.76 -6.7 TlcmArg TEO .71e 2.3 ... 40.19 21.80 114 31.33 -14.5 TelItalia TI ... ... ... 10.83 7.57 931 9.57 +10.9 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 13 8.30 +15.1 Teledyne TDY ... ... 29 201.40 121.58 130 187.17 +3.3 Teleex TFX 1.36 .5 32 288.78 191.04 285 254.98 +2.5 TelefBrasil VIV .64e 4.1 18 17.33 13.06 965 15.36 +3.6 TelefEsp TEF 1.20e 12.1 ... 11.64 8.99 1051 9.87 +2.0 TelData TDS .64f 2.3 9 29.87 23.54 542 28.03 +.8 TelData45 TDI 1.66 6.6 ... 26.61 23.29 25.04 -2.0 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.55 -1.4 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 14 25.23 -.2 TelData59 TDE 1.72 6.8 ... 26.21 24.26 13 25.31 Telus gs TU 2.02 ... ... 38.50 32.06 311 35.16 -7.2 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 69 22.24 +3.4 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 24 16.28 -.8 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 267 11.30 +1.2 TmpGlb GIM .30 4.7 ...q 6.77 6.29 347 6.39 -1.1 TempurSly TPX ... ... 13 68.05 39.57 767 45.29 -27.8 Tenaris TS .69e 2.0 ... 37.56 25.91 2302 34.67 +8.8 TenetHlth THC ... ... ...dd 25.24 12.25 3337 24.25 +60.0 Tengsco TGC ... ... ...dd 1.56 .39 153 .71 -11.3 Tennant TNC .84 1.2 38 76.80 59.00 137 67.70 -6.8 Tenneco TEN 1.00 1.8 9 65.59 50.73 553 54.87 -6.3tTVA 28 TVC .96 3.9 ... 25.97 24.83 178 24.71 -1.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 9 25.00 Teradata TDC ... ... 24 42.84 27.05 1402 39.67 +3.1 Teradyn TER .36f .8 35 50.68 29.68 1799 45.71 +9.2 Terex TEX .40f 1.1 33 50.17 30.25 1329 37.41 -22.4 Ternium TX 1.00e 3.1 10 39.48 22.78 208 32.49 +2.8 TerraNitro TNH 5.15e 6.1 10 98.29 75.20 92 83.96 +5.2 TerrenoRlt TRNO .88 2.5 28 38.54 27.81 316 34.51 -1.6 TetraTech TTI ... ... ...dd 4.54 1.85 1885 3.75 -12.2 TeucrCorn CORN ... ... ...q 20.05 16.53 280 17.96 +7.1 TeucrSug CANE ... ... ...q 12.04 8.22 17 8.31 -15.0 TeucrWht WEAT ... ... ...q 8.43 5.80 273 6.20 +3.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 52 19.05 +6.5 TeucrmAgs TAGS ... ... ...q 26.56 21.20 3 24.25 +9.7 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 8291 17.09 -9.8 TexPacLd TPL .29f .1 88 569.99 275.65 25 505.42 +13.2 Textainer TGH .96 5.7 ...dd 26.50 9.60 223 16.95 -21.2 Textron TXT .08 .1 48 62.19 45.00 1816 58.97 +4.2 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1783 206.46 +8.7 Thermon THR ... ... 46 26.50 15.74 88 22.41 -5.3 ThirdPtRe TPRE ... ... 7 17.10 11.46 950 13.95 -4.8 ThomsonR TRI 1.38 3.6 16 48.61 38.22 1002 38.65 -11.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 882 115.17 -23.6 3D Sys DDD ... ... 46 23.70 7.92 3469 11.59 +34.1 3M Co MMM 5.44f 2.5 28 259.77 188.62 2643 219.52 -6.7 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 78 28.61 +17.3 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 148 18.48 -9.4 Tiffany TIF 2.00 2.0 33 111.44 84.15 1385 97.66 -6.1 Tillys TLYS ... ... 27 16.57 8.02 90 11.30 -23.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4419 94.58 +3.4 Timken TKR 1.08 2.4 18 55.65 41.85 1048 45.60 -7.2 TimknSteel TMST ... ... ...dd 20.80 12.48 431 15.19 Titan Intl TWI .02 .2 ...dd 14.53 7.97 467 12.61 -2.1 TollBros TOL .44f 1.0 14 52.73 34.99 1699 43.25 -9.9 Tompkins TMP 1.92f 2.5 22 90.50 71.27 42 75.76 -6.9 TootsieR TR .36b 1.2 27 38.30 28.50 107 29.45 -16.7 TopBuild n BLD ... ... 33 82.26 45.89 169 76.52 +1.0 Torchmark TMK .64f .8 7 93.60 73.99 628 84.17 -7.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.48 -1.0 Toro Co s TTC .70 1.1 26 73.86 58.39 724 62.45 -4.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 1590 56.85 -3.0 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 25 20.82 -10.9 TortWat n TBLU ... ... ... 30.84 24.91 0 28.96 -2.9 TortEnInd NDP 1.75 15.6 ...q 16.81 10.70 45 11.25 -15.3 TortEnInf TYG 2.62 10.5 ...q 35.36 24.24 116 24.98 -14.1 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 143 15.97 -9.1 TortPplE TTP 1.63m 10.2 ...q 21.87 15.66 29 16.04 -14.7 TortPw&E TPZ 1.65 9.2 ...q 23.38 17.51 21 17.91 -13.0 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1787 57.69 +4.4 TotalSys TSS .52f .6 25 90.74 51.88 1001 86.26 +9.1 TowerIntl TOWR .48 1.7 13 33.65 21.00 180 27.75 -9.2 TownsqMda TSQ .07p ... 11 12.24 6.28 206 7.93 +3.3 Toyota TM ... ... ... 140.99 103.62 165 130.37 +2.5 TrCda g TRP 2.76 6.7 15 51.85 40.02 1441 41.31 -15.1 TransEntx TRXC ... ... ...dd 5.00 .45 1496 1.70 -11.9 TransUn n TRU ... ... 41 61.42 37.64 1973 56.78 +3.3 Trnsalta g TAC .23 ... ... 6.60 5.00 24 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 56 1.29 -7.2 TrnsRty TCI .20p ... ...dd 46.00 16.50 6 40.61 +29.7 TransDigm TDG 24.00 ... 21 321.38 217.41 608 306.94 +11.8 TrnsMont TLP 3.08 8.6 15 47.45 33.98 11 35.79 -9.3 Transocn RIG ... ... ...dd 13.04 7.20 10635 9.90 -7.3 TrGasSur TGS ... ... ... 24.22 14.10 43 20.34 -8.5 Travelers TRV 2.88f 2.1 19 150.55 113.76 1378 138.86 +2.4 Travelport TVPT .30 1.8 ... 17.07 11.38 2531 16.34 +25.0 TrecoraRs TREC ... ... 19 14.30 10.13 62 13.60 +.7 Tredgar TG .44 2.5 24 20.65 14.65 216 17.95 -6.5 TreeHseF THS ... ... 12 90.42 36.35 480 38.27 -22.6 Trex TREX ... ... 34 120.40 61.57 126 108.77 +.4 TriPointe TPH ... ... 13 19.55 12.01 1444 16.43 -8.3 TriContl TY 1.07e 4.1 ...q 28.32 22.63 80 26.31 -2.3 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 2 50.30 -.2 TrianglCap TCAP 1.20 10.8 ... 19.15 8.91 510 11.13 +17.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.17 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.16 -.1 TribMda A TRCO 1.00 2.5 78 43.71 36.18 483 40.51 -4.6 TrilogyMtl TMQ ... ... ...dd 1.64 .50 53 1.27 +16.5 TrimShrk n TTAC ... ... ... 36.45 27.90 10 34.49 +2.3 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.76 -1.5 TriNetGrp TNET ... ... 34 49.00 27.27 465 46.32 +4.5 Trinity TRN .52 1.6 7 38.25 25.05 1796 32.63 -12.9 TrinityPlce TPHS ... ... ... 7.71 5.86 19 6.50 -6.5 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 610 74.05 +2.0 TrioTch TRT ... ... 17 8.47 4.02 12 5.75 -18.0 TriplePtV TPVG 1.44 12.1 7 14.41 11.12 98 11.95 -5.8 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.14 -2.8 Triple-S GTS ... ... 24 29.43 15.05 313 26.14 +5.2 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 780 30.60 -18.3 TriumphGp TGI .16 .6 5 34.80 19.65 585 25.20 -7.4 Tronox TROX .18 1.0 44 28.40 12.88 1352 18.44 -10.1 TrueBlue TBI ... ... 16 29.50 19.30 210 25.90 -5.8 Tsakos TNP .20 6.1 ... 5.27 3.11 292 3.30 -15.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.34 +.2 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 18 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 15 25.05 -.7 Tuppwre TUP 2.72 5.6 ...dd 74.36 46.14 470 48.38 -22.8 Turkcell TKC ... ... ... 11.29 7.79 581 9.56 -6.3 TurnPtBr n TPB .16 .8 ... 22.99 14.45 102 19.44 -8.0 TurqHillRs TRQ ... ... 28 3.59 2.44 3513 3.07 -10.5 TutorPerini TPC ... ... 11 32.70 20.20 727 22.05 -13.0 22ndCentry XXII ... ... ...dd 4.44 1.13 2574 2.35 -16.1 Twilio n TWLO ... ... ... 42.54 22.80 1776 38.18 +61.8 Twitter TWTR ... ... ...dd 36.80 14.12 36731 29.01 +20.8 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 6 26.34 -3.4 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 18 25.19 -4.1 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2260 15.37 -5.5 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/Friday, March 30, 2018

PAGE 61

TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 25 23.98 -4.4 TylerTech TYL ... ... 49 214.33 152.00 141 210.96 +19.2 Tyson TSN 1.20 1.6 14 84.65 57.20 2172 73.19 -9.7U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 9 29.32 +24.5 UBS 3xInvC WTID ... ... ... 49.24 10.50 36 10.95 -28.4 VelDlyIn n EXIV ... ... ... 61.00 24.65 27 32.73 -32.4 VelLngVS n EVIX ... ... ... 25.69 10.15 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 4 231.60 +1.9 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.84 -7.8 UBS Grp UBS .80f 4.5 ... 20.89 15.10 1743 17.66 -4.0 UDR UDR 1.29f 3.6 22 40.71 32.88 1498 35.62 -7.5 UGI Corp UGI 1.00 2.3 10 52.00 42.51 673 44.42 -5.4 UMH Prop UMH .72 5.4 26 17.90 11.38 176 13.41 -10.0 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 7 25.01 -7.9 UQM Tech UQM ... ... ...dd 1.79 .45 74 1.29 -7.2 US FdsHl n USFD ... ... 24 35.10 25.43 2521 32.77 +2.6 US Geoth rs HTM ... ... ...cc 5.42 3.11 89 5.36 +55.4 USPhysTh USPH .92f 1.1 43 87.50 56.50 52 81.30 +12.6 US Silica SLCA .25 1.0 71 50.39 24.15 1950 25.52 -21.6 USA Cmp USAC 2.10 12.4 ...cc 19.33 14.30 136 16.93 +2.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 30 51.17 -1.6 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.37 -.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 25 51.33 -.2 Usaa EMVl UEVM ... ... ... 56.13 48.97 17 52.07 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.52 2 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 5 49.07 -2.2sUSANA s USNA ... ... 22 86.00 52.55 159 85.90 +16.0 USCF Oil n USOU ... ... ... 59.13 22.66 53.26 +23.9 USCF ShOil USOD ... ... ... 26.29 7.82 2 8.24 -27.2 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5 USCF shpen BUYN ... ... ... 27.42 23.58 23.58 -9.0 USD Ptrs USDP 1.40f 13.5 ... 14.75 9.00 75 10.35 -8.0 USG USG ... ... 22 41.18 25.60 1304 40.42 +4.8 Ultrapar UGP .55e 2.5 ... 26.48 20.60 541 21.62 -4.9 UndrArm s UAA ... ... 28 23.46 11.40 6611 16.35 +13.3 UnAr C wi UA ... ... ... 21.81 10.36 2428 14.35 +7.7 Uni UFI ... ... 17 39.21 26.38 77 36.25 +1.1 UniFirst UNF .15 .1 23 176.15 133.45 98 161.65 -2.0 UnilevNV UN 1.43e 2.5 ... 61.62 49.27 2870 56.39 +.1 Unilever UL 1.48e 2.7 ... 60.13 48.91 898 55.56 +.4 UnionAc un LTN/U ... ... ... 10.25 10.00 1 10.23 +1.9 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4357 134.43 +.2 UniqueF n UFAB .60 7.1 10 12.21 7.05 13 8.44 +13.7 Unisys UIS ... ... ...dd 14.15 6.90 552 10.75 +31.9 Unit UNT ... ... 11 26.82 15.29 2156 19.76 -10.2 UtdContl UAL ... ... 10 83.04 56.51 2974 69.47 +3.1 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1291 2.59 +8.4 UPS B UPS 3.64f 3.5 18 135.53 101.45 3813 104.66 -12.2 UtdRentals URI ... ... 10 190.74 100.62 1566 172.73 +.5 USNatGas UNL ... ... ...q 11.27 8.54 31 9.22 +.4 US12MoOil USL ... ... ...q 22.92 15.45 16 22.64 +8.2 USAntimny UAMY ... ... ... .52 .20 82 .25 -21.9 US Bancrp USB 1.20 2.4 14 58.50 49.15 5398 50.50 -5.7 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 920.00 +3.6 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 41 23.19 +2.7 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 89 27.93 -1.0 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 29 25.41 +.5 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 187 19.14 +5.7 US Cellular USM ... ... 53 41.41 32.06 103 40.19 +6.8 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 15 25.56 +1.3 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 7 25.74 +.1 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 22 25.96 +.2 USCmdtyFd USCI ... ... ...q 43.89 36.98 92 42.78 +.6 USDslHtOil UHN ... ... ...q 20.04 12.90 1 19.14 -1.0 US GasFd UGA ... ... ...q 34.33 22.30 12 32.30 +1.4 USCoppFd CPER ... ... ...q 21.26 16.00 4 19.20 -8.8 USAgriFd USAG ... ... ...q 18.00 15.87 16.53 +.1 US NGas rs UNG ... ... ...q 31.72 20.40 2458 22.55 US OilFd USO ... ... ...q 13.30 8.65 16323 13.09 +9.0 US ShrtOil DNO ... ... ...q 81.00 51.00 2 51.72 -8.9 USSteel X .20 .6 20 47.64 18.55 11627 35.19 UtdTech UTX 2.80 2.2 22 139.24 109.10 2838 125.82 -1.4 UtdhlthGp UNH 3.00 1.4 21 250.79 164.25 5524 214.00 -2.9 UNITIL UTL 1.46f 3.1 24 52.84 40.92 66 46.41 +1.7 Univar n UNVR ... ... ...cc 32.53 25.79 1076 27.75 -10.4 UnvslCp UVV 2.20 4.5 37 75.70 45.95 204 48.50 -7.6 UnvHR UHT 2.64 4.4 35 84.90 53.00 56 60.10 -20.0 UnivHlthS UHS .40 .3 15 128.15 95.26 964 118.41 +4.5 Univ Insur UVE .69a 2.2 11 33.20 15.08 276 31.90 +16.6 UnvSecInst UUU ... ... ...dd 3.25 1.15 2 1.41 -17.0 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 23 2.94 +22.5 UnumGrp UNM .92 1.9 2 58.73 43.55 1383 47.61 -13.3 Ur-Energy URG ... ... ... .79 .50 133 .60 -12.3 UraniumEn UEC ... ... ...dd 2.00 .96 1037 1.31 -26.0 UrbnEdg n UE .88 4.1 25 27.70 20.10 574 21.35 -16.2 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.75 -1.2 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 130 19.30 -11.2 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 0 25.44 -3.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 12 24.97 -4.5V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 3072 74.12 +.2tVICI Pr n VICI ... ... ... 21.33 18.16 6688 18.32 -12.3 VOC EnTr VOC .47e 11.5 9 6.66 3.15 34 4.07 -31.3 VaalcoE EGY ... ... ... 1.17 .68 48 .86 +23.7 VailRsrt MTN 5.88 2.7 47 237.77 186.44 439 221.70 +4.3 Vale SA VALE .29e 2.3 ... 14.67 7.47 23227 12.72 +4.0 ValeantPh VRX ... ... 4 24.43 8.31 6434 15.92 -23.4 ValeroE VLO 3.20f 3.4 25 99.95 60.69 4173 92.77 +.9 ValeroEPt VLP 2.03f 5.7 13 48.90 33.25 220 35.43 -20.4 Valhi VHI .08 1.3 55 7.28 2.13 250 6.06 -1.8 Validus VR 1.52 2.3 15 67.79 41.15 556 67.45 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 3 25.60 -1.2 Validus pfB VRpB ... ... ... 26.23 24.15 40 25.31 -1.2 VlyNBcp VLY .44 3.5 21 13.38 10.61 2018 12.46 +11.1 VlyNB wt18 VLY/WS ... ... ... .34 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 7 27.76 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 4 25.82 -2.4 Valmont VMI 1.50 1.0 21 176.35 140.10 153 146.30 -11.8 Valvoline n VVV .30 1.3 ... 25.63 20.99 2865 22.13 -11.7 VanEMGold OUNZ ... ... ...q 13.44 11.93 43 13.05 +1.5 VanEGold GDX .06e .3 ...q 25.58 20.84 37239 21.98 -5.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 25.93 -1.4 VanE Grn n GRNB ... ... ... 27.50 24.94 4 27.10 +.4 VnEkSteel SLX .40e .9 ...q 51.91 35.03 141 45.79 -.1 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.71 23 20.79 -10.9 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 23.94 158 24.04 -1.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 329 30.99 -.7 VanE ChiBd CBON .68e ... ...q 24.01 21.32 1 23.98 +5.6 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 38 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8681 22.74 +7.2 VanE BDC BIZD 1.47e 9.0 ...q 19.24 15.39 34 16.26 -2.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.22 -2.2 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.83 410 29.06 -3.0 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.34 62 25.49 -.6 VanE Reit MORT 2.36e 8.2 ...q 25.41 21.20 37 23.00 -4.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 5 25.08 -5.8 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 1 21.96 +.6 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 62 25.26 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 1601 19.60 +3.3 VanEAltEn GEX 1.07e 1.8 ...q 64.75 54.89 2 60.38 -1.3 VEckMun PRB .15e .6 ...q 24.71 24.22 3 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 42 17.22 -.1 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.88 -2.2 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 154 23.53 -2.2 VnEkHiInInf YMLI 1.20 10.5 ...q 16.21 11.07 3 11.45 -14.7 VanE GenDr GNRX ... ... ... 26.68 20.60 24.04 -1.1 VanE OilR CRAK ... ... ...q 32.27 22.13 4 29.91 -2.6 V IntMoat MOTI ... ... ...q 36.88 30.80 7 34.24 +.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 48.61 -.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 6 35.65 +3.0 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 2 29.91 -1.5 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 53 41.47 -2.3 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 11 14.83 -5.3 VnEkSemi SMH .58e .6 ...q 114.55 76.25 6602 104.28 +6.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 6 93.17 +2.0 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 41 61.82 +.4 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 5839 23.87 -8.4 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 3 42.39 +3.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 105 27.82 -7.5 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 48.63 +.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 14 57.21 -15.6sVanE Egyp EGPT ... ... ...q 38.31 26.30 37 39.02 +19.3 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 2 18.05 -8.7 VanE JrGld GDXJ ... ... ...q 38.06 29.33 11236 32.15 -5.8 VanE Coal KOL .13 .8 ... 18.49 12.48 59 15.71 -2.0 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 340 19.56 +9.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 7 23.97 +2.2 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 33 23.72 -4.5 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 11 36.25 -2.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 14 25.62 +3.1 VanE Gam BJK 1.07e 2.3 ...q 50.18 37.64 4 46.05 -1.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 161 90.91 -4.4 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 599 81.77 -2.5 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1866 78.44 -.8 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2538 79.93 -2.0 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 105 114.60 -5.3 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 164 112.24 +.8 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 66 74.06 -3.1 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 878 82.49 -3.7 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 247 111.56 -.2 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 670 141.88 +.9 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 391 121.21 -1.1 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 452 154.21 -.4 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 475 146.92 -.6 VangSCG VBK 1.19e .7 ...q 172.17 137.95 134 163.95 +1.9 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 277 129.42 -2.5 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 2350 135.72 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1368 103.18 -3.0 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 2911 242.08 -1.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 185 109.39 -2.0 VangMCGr VOT .82e .6 ...q 136.45 111.45 117 129.61 +1.5 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5993 75.47 -9.1 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 705 101.05 -1.0 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.11 132 119.24 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 3384 54.37 -.6 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 12122 46.98 +2.3 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 331 72.95 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 6536 58.15 -1.7 VangTEBd VTEB .28e ... ...q 52.07 50.55 374 50.82 -1.7 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 86 139.17 +1.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 54 105.46 -4.1 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 4 130.31 -1.5 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 5 149.44 +2.4 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 26 140.12 +.5 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 117.99 -3.1 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 37 135.02 +1.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 19 126.71 -.9 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 8230 44.25 -1.4 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 122 158.62 +1.7 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 146 136.12 -6.8 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 281 92.37 -6.6 VangFncl VFH .90e 1.3 ...q 75.48 58.24 950 69.47 -.8 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 101 153.53 -.4 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 110 139.11 -2.3 VangInfT VGT 1.61e .9 ...q 186.36 132.87 567 171.00 +3.8 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 92 128.90 -5.7 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 196 111.81 -4.1 VangTel VOX 3.14e 3.8 ...q 99.12 82.65 54 83.67 -8.2 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 835 122.65 +10.3 VectorGp VGR 1.60b 7.8 25 23.14 18.70 765 20.39 -8.9 Vectren VVC 1.80 2.8 25 69.86 57.48 324 63.92 -1.7 Vectrus VEC ... ... 17 41.48 21.43 161 37.24 +20.7 VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 479 17.57 -15.7 VeevaSys VEEV ... ... 89 78.28 49.90 939 73.02 +32.1 VenatorM n VNTR ... ... ... 26.90 17.17 607 18.09 -18.2 Ventas VTR 3.16 6.4 14 72.36 47.80 2606 49.53 -17.5 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 9 24.94 -.9 Vereit VER .55 7.9 12 8.94 6.62 15449 6.96 -10.7 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 46 25.40 -.7tVeriFone PAY ... ... 12 21.48 15.41 1362 15.38 -13.2 Veritiv VRTV ... ... ...cc 53.25 20.35 178 39.20 +35.6 VerizonCm VZ 2.36 4.9 7 54.77 42.80 17229 47.82 -9.7 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 21 26.46 +.3 VermilnE g VET 2.03 ... ... 40.59 29.91 199 32.28 -11.1 Verso Cp VRS ... ... ... 19.32 3.17 433 16.84 -4.2 Versum VSM .20 .5 ... 42.74 28.70 508 37.63 -.6 ViadCorp VVI .40 .8 26 61.85 42.05 91 52.45 -5.3 Vicon VII ... ... ...dd .99 .30 109 .40 +.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 63 42.66 -4.4 VinaConc VCO .66e 1.6 ... 45.80 30.43 13 41.50 +12.2 VinceHlg rs VNCE ... ... ... 17.00 2.80 56 8.95 +44.6 Vipshop VIPS ... ... 34 19.14 7.79 6811 16.62 +41.8 VirnetX VHC ... ... ...dd 8.75 2.03 267 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.49 24.43 14 24.68 -.5 VirShUS n VESH ... ... ... 24.93 21.19 23.44 +2.6 ZweigTR ZTR .97 8.8 ...q 14.18 10.79 102 10.99 -18.0 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 50 15.35 -12.3 Visa s V .84f .7 40 126.88 88.13 12912 119.62 +4.9 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 841 18.60 -10.4 VishayPrc VPG ... ... 29 33.45 15.35 100 31.15 +23.9 VistaGold VGZ ... ... ...dd 1.11 .60 194 .73 +3.7 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1492 16.32 +12.0 VistraEn n VST ... ... ... 21.44 14.50 4905 20.83 +13.7 VitaminSh VSI ... ... 5 20.70 2.95 636 4.35 -1.1 VivintSolar VSLR ... ... 8 6.10 2.65 165 3.65 -9.9 VMware VMW ... ... 61 165.00 85.45 1928 121.27 -3.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 241 23.42 -22.5 VolarisAv VLRS ... ... ... 16.00 7.50 338 8.15 +1.6 VolitionRX VNRX ... ... ... 4.20 2.08 86 2.40 -18.4 VoltInfoSci VISI ... ... ...dd 6.90 2.16 19 3.05 -19.7 Vonage VG ... ... ...dd 11.65 5.98 1643 10.65 +4.7 Vornado VNO 2.52f 3.7 24 83.52 64.14 854 67.30 -13.9 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 37 24.95 -1.2 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 40 24.00 -3.6 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 30 22.98 -8.4 Voxeljet VJET ... ... ... 6.37 2.69 123 3.43 -24.9 VoyaAsPcD IAE 1.02 9.5 ...q 11.38 9.75 50 10.73 +2.4 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 61 9.60 +7.9 VoyaFincl VOYA .04 .1 18 54.87 33.53 1775 50.50 +2.1 VoyaGlAdv IGA 1.12 10.3 ...q 11.85 10.19 36 10.91 -4.5 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 491 7.30 -5.8 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.21 37 15.19 -9.9 VoyaIntHD IID .83 11.6 ...q 7.94 6.75 16 7.14 -5.3 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 228 5.21 +2.8 VoyaNatRs IRR .81 13.4 ...q 7.00 5.63 67 6.04 -3.5 VulcanM VMC 1.12f 1.0 24 141.20 110.23 1600 114.17 -11.1W -W&T Off WTI .40 9.0 8 5.34 1.81 1688 4.43 +33.8 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 13 24.28 -3.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 8 24.85 -5.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 14 21.94 -1.9 WBI TacSel WBID .05e .2 ...q 25.62 21.85 9 23.74 -3.1 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 15 25.76 -1.1 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 11 28.22 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 14 25.52 -1.3 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 11 26.73 -2.6 WBI PwFact WBIY ... ... ... 27.90 22.34 11 25.77 -3.1 WBITacRot WBIR ... ... ... 26.78 23.65 7 25.09 -1.4 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 15 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 38 24.40 -2.2 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1557 62.70 -5.6 WEX Inc WEX ... ... 30 163.26 97.26 525 156.62 +10.9 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 252 83.65 -2.6 WNS Hldg WNS ... ... 25 48.26 27.69 287 45.33 +13.0 WP Carey WPC 4.06f 6.5 17 72.41 59.23 448 61.99 -10.0 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 139 79.55 -12.2 WPX Engy WPX ... ... ...dd 16.09 8.39 8390 14.78 +5.0 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 1 62.78 +1.5 Wabash WNC .30 1.4 15 26.54 18.25 472 20.81 -4.1 WABCO WBC ... ... 19 162.20 111.68 384 133.87 -6.7 Wabtec WAB .48 .6 25 93.81 69.20 719 81.40 WaddellR WDR 1.00m 4.9 14 23.82 16.11 1093 20.21 -9.5 WageWrks WAGE ... ... 41 76.55 38.40 311 45.20 -27.1 WalMart WMT 2.08f 2.3 20 109.98 71.38 9262 88.97 -9.9sWalkerDun WD ... ... 9 59.68 39.38 389 59.42 +25.1 WarrMet n HCC .20 ... ... 33.72 9.44 569 28.01 +11.4 WashPrGp WPG 1.00 15.0 18 9.79 5.40 4052 6.67 -6.3 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 32 22.88 -7.0 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 18 20.50 -17.2 WREIT WRE 1.20 4.4 27 33.96 24.92 720 27.30 -12.3 WasteCon s WCN .56 ... 38 74.59 58.28 1395 71.74 +1.1 WsteMInc WM 1.85f 2.2 39 89.73 70.09 1675 84.12 -2.5 Waters WAT ... ... 30 220.20 154.15 880 198.65 +2.8 Watsco WSO 5.00 2.8 34 183.84 134.08 289 180.97 +6.4 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 0 180.27 +6.7 WattsWtr WTS .76 1.0 26 84.25 59.15 159 77.70 +2.3 Wayfair W ... ... ...dd 100.14 39.96 1856 67.53 -15.9 WeathfIntl WFT ... ... ...dd 6.86 2.19 18270 2.29 -45.1 WebsterFn WBS 1.04 1.9 22 60.32 44.04 285 55.40 -1.4 WtWatch WTW ... ... 58 77.19 15.16 941 63.72 +43.9 WeinRlt WRI 1.54 5.5 10 35.62 25.96 648 28.08 -14.6 WeisMk WMK 1.20 2.9 20 62.88 31.26 242 40.98 -1.0 Welbilt WBT ... ... ... 23.77 18.51 866 19.45 -17.3 Wellcare WCG ... ... 23 221.75 139.13 416 193.63 -3.7 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 46 25.69 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1239.00 4 1290.00 -1.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 40 24.51 -2.4 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.58 -2.1 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 31 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 191 26.29 -2.6 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 46 27.93 -2.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.51 -3.6 WellsFargo WFC 1.56 3.0 12 66.31 49.27 17689 52.41 -13.6 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 37 25.05 -3.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 41 24.87 -2.6 WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.20 -3.0 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 26.05 -2.8 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 143 5.69 -4.0 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 223 8.04 -4.3 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 101 13.05 -.1 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 23 25.96 -2.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 11 12.19 -7.7 Welltower WELL 3.49 6.4 12 78.17 51.63 2897 54.43 -14.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 41 55.64 -7.1 WescoAir WAIR ... ... ...dd 12.53 6.05 945 10.25 +38.5 Wesco Intl WCC ... ... 18 70.95 48.95 194 62.05 -9.0 WestPhrm WST .56 .6 38 103.36 77.97 723 88.29 -10.5 WestarEn WR 1.60 3.0 23 57.32 47.06 701 52.59 -.4 WstnAlliB WAL ... ... 19 62.49 44.64 524 58.11 +2.6 WstnAll56 WALA 1.56 6.1 ... 26.71 25.05 9 25.40 -3.1 WstACpLn TLI .87 8.3 ...q 11.70 10.30 15 10.48 -.4 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 170 14.53 -6.6 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 54 16.73 -7.1 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 130 9.41 -7.9 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 388 6.56 -5.9 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 461 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 65 14.60 -3.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 16 13.85 -12.5tWstnAsInt SBI .48 5.6 ...q 9.99 8.63 77 8.64 -7.2 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 45 21.36 -6.6 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 61 13.04 -7.4 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 819 9.69 -2.6 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 23 24.47 -.8 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 48 21.73 +4.0 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.19 -2.8 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 28 14.33 -5.9 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 60 12.93 -6.4 WstAVari GFY .93 5.5 ...q 17.79 16.50 2 16.89 -2.8 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 125 11.53 -2.2 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 195 11.32 -.9tWstC&G gs WRN ... ... ... 1.44 .78 29 .79 -21.8 WstnGasEq WGP 2.19f 6.6 20 47.40 32.24 237 33.12 -10.9 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 560 42.67 -11.3 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 3681 19.23 +1.2 WestlkChm WLK .76 .7 11 121.30 59.58 718 111.15 +4.3 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 40 22.35 -10.4 WestmRs s WMLP .46m 24.3 ...dd 5.24 1.90 9 1.90 -31.9 WestpacBk WBK 1.52e 6.9 ... 26.72 21.83 242 22.18 -9.0 WestRck WRK 1.72 2.7 19 71.55 49.23 1552 64.17 +1.5 WestwdH WHG 2.72 4.8 12 71.00 51.88 38 56.49 -14.7 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 3837 35.00 -.7 WheatPr g WPM .26e ... 26 22.72 18.32 1605 20.37 -8.0 Whrlpl WHR 4.40 2.9 28 202.99 150.22 508 153.11 -9.2 WhtMtIns WTM 1.00 .1 55 903.26 786.23 29 822.52 -3.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.0 26 15.15 10.06 649 10.39 -27.9 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3870 33.84 +27.8 WidOpW n WOW ... ... ... 17.89 7.03 228 7.15 -32.4 WidePoint WYY ... ... ...dd .73 .39 159 .58 -10.6 WildhRs n WRD ... ... ... 21.43 10.36 712 19.09 +3.7 WileyJA JW/A 1.20 1.9 21 68.40 49.50 189 63.70 -3.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 0 63.68 -3.0 WLyonHm WLH ... ... 14 32.95 18.85 578 27.49 -5.5tWmsCos WMB 1.36f 5.5 9 33.67 24.76 20010 24.86 -18.5 WillmsPtrs WPZ 2.40 7.0 41 44.06 32.74 2008 34.43 -11.2 WmsSon WSM 1.72f 3.3 15 56.38 42.68 2032 52.76 +2.1 Winnbgo WGO .40 1.1 15 58.65 24.15 1180 37.60 -32.4 Wipro s WIT .03e .6 ... 6.40 4.75 1315 5.16 -5.7 WirelessT WTT ... ... ...dd 2.64 1.35 33 2.44 +.4 WT IntQua IQDG ... ... ... 32.75 26.10 1 30.80 +.4 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.87 -.3 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.38 -1.9 WT Corp n WFIG ... ... ... 50.34 47.78 48.22 -3.5 WT EmMDv DVEM ... ... ... 36.70 28.95 3 34.63 +4.3 WT G exMx XMX ... ... ... 31.68 25.58 0 29.47 -.5 WT DyCEu DDEZ ... ... ... 33.88 27.11 5 31.29 -.7 WT DyInEq DDWM ... ... ... 32.00 27.05 26 29.71 -2.7 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.77 -2.2 WT DynCJp DDJP ... ... ... 31.29 25.34 0 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 3 25.97 -.4 WT LgSEq DYLS ... ... ...q 34.53 28.58 12 32.44 -.4 WT EuLoc EZR ... ... ... 34.19 27.47 2 31.33 +.6 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 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 57 49.30 -2.8 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 5 30.68 -1.4 WT PutStr PUTW ... ... ... 30.04 26.65 34 28.24 -2.8 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 56 32.34 +1.5 WT JpDvG JHDG ... ... ...q 30.34 23.88 0 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.31 27 30.87 -2.6 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 1 26.44 -1.9 WTFltRtTr USFR ... ... ...q 26.25 24.96 51 25.10 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1032 62.72 -1.6 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 2 46.12 +.9 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 9 39.30 +2.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 1 24.81 -1.0 WisYldEn n SHAG ... ... ... 52.53 48.88 5 49.14 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.03 +.9 GrnHCmdty GCC ... ... ...q 19.78 17.92 21 19.24 +.1 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 56 54.86 -1.6 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 19 43.57 -1.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.54 -4.4 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 2.6 41 18.83 10.39 10 12.25 -16.4 AAON AAON .26 .7 41 40.25 29.95 268 39.00 +6.3 AC Immun n ACIU ... ... ... 13.91 6.03 44 10.34 -19.2 ACI Wwde ACIW ... ... ...cc 26.37 20.23 995 23.72 +4.6 ACM Rsc n ACMR ... ... ... 15.60 4.74 16 12.30 +134.3 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 5 29.25 -1.0 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 3085 18.92 -6.3 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 20 25.72 -.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 60 25.48 -.9 ALJ Reg n ALJJ ... ... ... 3.91 1.82 2 2.10 -33.3 AMAG Ph AMAG ... ... ...dd 24.85 11.93 1746 20.15 +52.1 AMC Net AMCX ... ... 11 67.44 46.89 782 51.70 -4.4 ANGI Hme ANGI ... ... ... 15.77 5.28 545 13.58 +29.8 ANI Ph h ANIP ... ... 25 74.70 42.23 60 58.22 -9.7 ARC Grp ARCW ... ... ...dd 4.25 1.80 11 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 266 .50 -63.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 224 37.41 +25.8 ASML Hld ASML 1.71e .9 40 216.00 126.03 1193 198.56 +14.2 ASV Hld n ASV ... ... ... 10.80 6.60 13 7.26 -28.5 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 9 5.20 +12.6 ATN Intl ATNI .68 1.1 ...dd 74.66 49.50 85 59.62 +7.9 AV Homes AVHI ... ... 5 20.50 14.65 216 18.55 +11.4 AXT Inc AXTI ... ... 28 10.75 5.50 300 7.25 -16.7 Abaxis ABAX .64 .9 65 78.53 43.66 163 70.62 +42.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 715 14.35 -9.5 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability rs ABIL ... ... ... 23.30 2.64 129 3.28 -25.5 Abiomed ABMD ... ... ...cc 304.28 117.37 415 290.99 +55.3sAblynx n ABLX ... ... ... 54.87 17.75 51 54.56 +118.3 Abraxas AXAS ... ... 56 2.75 1.45 698 2.22 -9.8 AcaciaC n ACIA ... ... 43 61.15 33.68 553 38.46 +6.2 AcaciaTc ACTG .50 14.3 ...dd 5.75 2.90 134 3.50 -13.6 AcadiaHlt ACHC ... ... 17 54.34 26.92 875 39.18 +20.1tAcadiaPh ACAD ... ... ...dd 41.20 22.28 3836 22.47 -25.4 Acasti g rs ACST ... ... ...dd 3.36 .84 63 1.02 +8.2 AccelrDiag AXDX ... ... ...dd 30.45 16.75 151 22.85 -12.8 Acceleron XLRN ... ... ...dd 46.93 24.37 337 39.10 -7.9 AccessNt ANCX .60 2.1 32 33.18 24.36 186 28.53 +2.5 Accuray ARAY ... ... ...dd 6.15 3.60 603 5.00 +16.3 AcelRx ACRX ... ... ...dd 5.75 1.55 268 2.10 +3.7 AcerTh rs ACER ... ... ... 22.63 5.70 22 19.27 +39.1 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.4 18 17.10 6.87 943 7.60 -26.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1034 12.95 +20.6 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 22 1.27 -5.4 Achillion ACHN ... ... ...dd 5.66 2.58 1050 3.71 +28.8 AclarisTh n ACRS ... ... ...dd 33.10 16.75 282 17.52 -29.0 AcordaTh ACOR ... ... ...dd 29.75 13.60 375 23.65 +10.3 ActivsBliz ATVI .34f .5 46 79.63 48.41 11704 67.46 +6.5tAcxiom ACXM ... ... ...cc 32.93 21.80 17442 22.71 -17.6 AdamasPh ADMS ... ... ...dd 44.00 13.50 622 23.90 -29.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 415 3.50 -20.5 Adaptim n ADAP ... ... ... 13.41 4.15 685 11.23 +68.1sAddusHmC ADUS ... ... 42 48.35 30.35 336 48.65 +39.8tADDvtgTch AEY ... ... ...dd 2.33 1.29 20 1.28 -12.9 AdestoTc n IOTS ... ... ...dd 9.20 3.71 65 7.40 +14.7 AdmaBio ADMA ... ... ...dd 5.44 2.01 57 4.60 +43.3 AdobeSy ADBE ... ... 64 231.34 126.36 3755 216.08 +23.3 Adomani n ADOM ... ... ... 18.31 1.06 90 1.18 -73.2 Adtran ADTN .36 2.3 22 25.10 15.15 508 15.55 -19.6 AduroBio n ADRO ... ... ...dd 14.05 5.83 450 9.30 +24.0 AdvEmis n ADES 1.00 8.8 3 12.20 7.00 165 11.42 +18.2 AdvEnId AEIS ... ... 19 95.00 61.47 272 63.90 -5.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 48585 10.05 -2.2 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.69 814 1.69 -40.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 714 5.80 +65.7 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.04 -4.5 Aegion AEGN ... ... 18 28.19 19.11 171 22.91 -9.9 AegleaBio n AGLE ... ... ...dd 11.35 2.81 65 9.92 +83.4 AehrTest h AEHR ... ... ... 6.10 2.16 61 2.25 -17.0 Aemetis AMTX ... ... ...dd 3.12 .45 871 1.70 +209.1 AeriePhm AERI ... ... ...dd 66.60 38.14 464 54.25 -9.2 AeroViron AVAV ... ... 51 58.99 26.42 234 45.51 -19.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 136 1.46 -38.1 Aethlon rs AEMD ... ... ...dd 3.85 .79 235 1.19 +5.3 AeviGeno GNMX ... ... ...dd 2.65 .98 183 2.01 +67.5 AffimedNV AFMD ... ... ...dd 2.85 1.15 286 1.85 +42.3 Agenus AGEN ... ... ...dd 6.19 3.20 1065 4.71 +44.5 AgileThera AGRX ... ... ...dd 5.60 1.93 132 2.57 -4.5 Agilysys AGYS ... ... ...dd 13.00 9.08 71 11.92 -2.9 AgiosPhm AGIO ... ... ...dd 87.00 45.11 299 81.78 +43.0 AgroFresh AGFS ... ... 16 9.05 3.62 279 7.35 -.7 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 7 8.13 -22.9 Aimmune n AIMT ... ... ...dd 42.00 15.97 847 31.83 -15.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.34 380 23.32 +.8 AirMedia AMCN ... ... ...dd 3.30 .76 608 .87 -24.2 Airgain n AIRG ... ... 46 16.23 7.31 33 7.74 -13.9 AkamaiT AKAM ... ... 57 78.28 44.65 1940 70.98 +9.1 AkariTh rs AKTX ... ... ... 22.20 1.70 37 1.82 -58.0 AkceaTh n AKCA ... ... ... 33.99 8.10 558 25.61 +47.5 AkebiaTher AKBA ... ... ...dd 20.25 8.69 874 9.53 -35.9 AkersBios AKER ... ... ...dd 2.90 .12 7364 .83 +519.4 Akorn Inc AKRX ... ... 21 34.00 16.79 1477 18.71 -41.9 Akoustis n AKTS ... ... ... 14.00 4.91 88 5.83 -6.4 Alarm.cm n ALRM ... ... 44 49.49 29.70 487 37.74 AlaskCom ALSK ... ... ...dd 2.91 1.76 98 1.80 -32.8 Albireo ALBO ... ... ... 39.87 15.31 37 32.57 +27.2 Alcentra ABDC .72m 10.3 ...dd 14.73 5.93 101 6.96 -17.0 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1416 12.70 +10.9 AldeyraTh ALDX ... ... ... 11.90 3.80 202 7.50 +10.3 Alexion lf ALXN ... ... 43 149.34 96.18 1802 111.46 -6.8 Alico ALCO .24 .9 37 34.80 25.55 3 27.20 -7.8 AlignTech ALGN ... ... ...cc 287.32 112.21 1259 251.13 +13.0tAlimeraSci ALIM ... ... ...dd 1.70 1.02 106 1.03 -22.6 Alkermes ALKS ... ... ...dd 71.22 46.43 992 57.96 +5.9 AllgnceBc n ABTX ... ... 30 42.60 31.75 114 39.15 +4.0 AllegiantT ALGT 2.80 1.6 14 181.45 111.54 131 172.55 +11.5 AllenaPh n ALNA ... ... ... 15.40 6.13 120 11.02 +9.5 AlliHold AHGP 2.97f 11.9 8 31.79 22.71 92 25.01 -6.6 All MMA n AMMA ... ... ... 3.38 .40 77 .46 -60.8 AllnceRes ARLP 2.04f 11.6 5 23.45 17.25 216 17.65 -10.4 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 15 2.85 +36.4 AlliedMot AMOT .10 .3 46 42.70 19.43 48 39.75 +20.1 Alliqua rs ALQA ... ... ...dd 6.80 1.58 26 1.94 +7.2 AllotComm ALLT ... ... ...dd 6.09 4.54 63 5.38 +.9 AllscriptH MDRX ... ... ...dd 16.13 11.25 1895 12.35 -15.1 AlmostFam AFAM ... ... 41 66.15 40.15 580 56.00 +1.2 AlnylamP ALNY ... ... ...dd 153.99 46.90 3171 119.10 -6.3 AlphaOmg AOSL ... ... 19 20.48 13.53 364 15.45 -5.6 Alphabet C GOOG ... ... 31 1186.89 803.37 2714 1031.79 -1.4 Alphabet A GOOGL ... ... 31 1198.00 824.30 3465 1037.14 -1.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 68 3.21 +20.7 AlpImmu n ALPN ... ... ...dd 12.87 2.05 7 8.00 -28.6 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.79 +.1 Altaba AABA ... ... ...cc 80.56 45.74 5098 74.04 +6.0 Altair A n ALTR ... ... ...dd 33.38 16.55 143 31.36 +31.1 Altimm rs ALT ... ... ...dd 10.80 1.03 246 1.16 -41.7 Altisrce n ASPS ... ... 2 46.99 16.17 192 26.56 -5.1 AltraIndlM AIMC .68 1.5 23 53.70 36.50 218 45.95 -8.8 AmTrstFn AFSI .34 2.8 ...dd 22.63 8.80 757 12.31 +22.2 Amarin AMRN ... ... ... 4.60 2.85 2314 3.01 -24.9 Amazon AMZN ... ... ...cc 1617.54 833.50 12569 1447.34 +23.8 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 407 15.68 -1.9 Ambarella AMBA ... ... 25 66.23 40.06 1512 48.99 -16.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 493 66.72 +1.9 Amedica rs AMDA ... ... ... 6.94 1.37 76 1.52 -53.5 Amedisys AMED ... ... 43 65.91 45.60 185 60.34 +14.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 68 345.10 -8.7 AmeriHld n AMRH ... ... ... 13.50 1.27 43 1.64 -47.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 72 6.18 +2.1 AmCarM CRMT ... ... 12 51.65 33.05 25 50.45 +13.0 AmAirlines AAL .40 .8 9 59.08 40.56 3058 51.96 -.1 ACapSenF ACSF 1.16 10.4 5 14.10 10.35 70 11.15 +5.9tAmElTech AETI ... ... ...dd 2.80 1.00 1533 1.10 -26.7 AmerNtl AMNB 1.00 2.7 18 43.00 34.60 26 37.60 -1.8 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 90 116.96 -8.8 AmOutBr AOBC ... ... 6 24.49 8.32 1229 10.32 -19.6 AmPubEd APEI ... ... 36 45.75 17.40 661 43.00 +71.7 AmRailcar ARII 1.60 4.3 5 44.20 34.29 64 37.41 -10.2 AmrRvr AMRB .20 1.3 32 16.49 12.21 4 15.51 +1.8 ASoft lf AMSWA .44 3.4 25 13.69 9.00 112 13.00 +11.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 138 5.82 +60.3 AWoodmk AMWD ... ... 27 148.44 78.75 291 98.45 -24.4 AmerisBc ABCB .40 .8 22 59.05 41.05 176 52.90 +9.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 159 55.25 -10.3 AmrSvFin ASRV .06 1.5 57 4.40 3.70 37 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 1 27.00 -6.9 AmesNatl ATLO .92f 3.3 17 32.00 26.00 6 27.50 -1.3 Amgen AMGN 5.28 3.1 15 201.23 152.16 3770 170.48 -2.0 AmicusTh FOLD ... ... ... 17.40 6.41 2297 15.04 +4.5 AmkorTch AMKR ... ... 9 12.48 8.32 1172 10.13 +.8 Amphastar AMPH ... ... ... 20.45 13.15 156 18.75 -2.5 AmpOnRt ef IBUY ... ... ... 47.99 28.74 42 45.08 +10.3 AmtechSys ASYS ... ... ... 15.45 5.17 95 7.32 -27.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 62

Amyris rs AMRS ... ... ...dd 10.71 1.86 456 6.69 +78.4 AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2663 91.13 +2.4 Anlogic ALOG .40 .4 ...dd 101.80 66.00 187 95.90 +14.5 Anaptys n ANAB ... ... ... 134.00 18.15 1154 104.08 +3.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 180 2.76 -14.3 AnchBcWA ANCB ... ... 21 25.99 23.70 1 24.71 -.4 Andersons ANDE .66 2.0 ...dd 39.35 29.60 135 33.10 +6.3 AngioDyn ANGO ... ... ... 18.85 14.80 944 17.25 +3.7 AnikaTh ANIK ... ... 23 69.81 41.64 59 49.72 -7.8 Ansys ANSS ... ... 50 171.92 104.55 601 156.69 +6.2 AntaresP ATRS ... ... ...dd 4.09 1.58 1689 2.20 +10.6 AntherP rs ANTH ... ... ... 3.84 .30 1016 .32 -80.7 Apellis n APLS ... ... ... 27.53 12.45 294 22.11 +1.9 ApogeeE APOG .63f 1.5 16 59.98 40.03 212 43.35 -5.2 ApollEnd rs APEN ... ... ... 14.09 3.55 52 6.27 +11.9 ApolloInv AINV .60 11.5 ... 6.82 5.19 1724 5.22 -7.8 ApolMed n AMEH ... ... ... 30.00 10.00 7 15.95 -33.5 AppFolio n APPF ... ... ...cc 52.25 24.85 121 40.85 -1.6 Appian A n APPN ... ... ... 43.26 14.60 353 25.18 -20.0 Apple Inc AAPL 2.52 1.5 20 183.50 138.62 38114 167.78 -.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 82 .83 -20.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 34 1.44 -9.4 AppGenTc AGTC ... ... 23 7.05 3.25 61 3.85 +6.9 ApldMatl AMAT .80f 1.4 18 62.40 37.41 12568 55.61 +8.8 ApldOptoel AAOI ... ... 7 103.41 23.51 873 25.06 -33.7 Approach AREX ... ... ...dd 4.21 1.95 331 2.61 -11.8 Apptio n APTI ... ... ... 30.83 10.77 396 28.34 +20.5tApricusB rs APRI ... ... ...dd 3.34 .39 1132 .41 -77.9 AptevoTh n APVO ... ... ... 4.85 1.15 137 3.27 -22.9 AptoseB g APTO ... ... ...cc 3.97 .78 346 3.16 +41.1 AquaMetal h AQMS ... ... ...dd 20.72 1.42 346 2.59 +21.6 AquaB Tc n AQB ... ... ... 11.45 2.25 28 2.95 -16.2 AquinoxPh AQXP ... ... ...dd 17.42 10.02 58 14.08 +19.7 ArQule ARQL ... ... ...dd 3.35 .92 395 2.88 +74.5 Aradigm h ARDM ... ... ...dd 7.35 .78 90 1.22 -81.8 AralezPh ARLZ ... ... ...dd 2.98 .95 783 1.50 +5.6 AratanaTh PETX ... ... ...dd 7.67 3.67 793 4.41 -16.2 ArbutusB g ABUS ... ... ...dd 8.25 2.95 164 5.00 -1.0 ArcBest ARCB .32 1.0 14 39.70 16.95 452 32.05 -10.3 ArcadB rsn RKDA ... ... ... 66.56 3.60 242 24.01 +336.5 ArchCap ACGL ... ... 26 102.60 83.16 1091 85.59 -5.7 ArchCap pfF ACGLO ... ... ... 25.99 23.67 17 24.54 -3.2 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.15 29 24.27 -3.4 ArchrkPtrs APLP 1.14 9.3 ...cc 17.21 10.58 133 12.22 +2.6 Arcimoto n FUV ... ... ... 6.35 2.54 9 3.25 -19.0 ArcturusT rs ARCT ... ... ... 15.19 4.78 140 5.50 -30.8 Ardelyx ARDX ... ... ... 14.10 4.05 508 5.05 -23.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1332 39.50 +16.3 AresCap ARCC 1.52 9.6 10 17.70 15.03 2519 15.87 +1.0 Argenx n ARGX ... ... ... 87.00 17.33 140 80.44 +27.4 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 5 25.26 -.1 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 221 57.40 +7.1 ArgosThr rs ARGS ... ... ... 16.40 .81 399 .90 -70.0 ArkRst ARKR 1.00 4.2 89 29.49 21.75 1 24.00 -11.2 Arotech ARTX ... ... 28 4.35 2.70 96 3.05 -14.1 ArrayBio ARRY ... ... ...dd 18.78 6.73 2786 16.32 +27.5 ArrisIntl ARRS ... ... 31 30.38 22.60 1263 26.57 +3.4 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 51 33.95 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 1563 7.21 +95.9 Arsanis n ASNS ... ... 14 28.69 10.40 15 22.89 +79.4 ArtesRes ARTNA .94 2.6 25 43.22 32.00 16 36.48 -5.4 ArtsWay ARTW .05 2.1 ...dd 3.75 2.00 10 2.40 -19.6 AscenaRtl ASNA ... ... ...dd 4.50 1.65 8184 2.01 -14.5 Ascendis n ASND ... ... ... 69.00 21.95 162 65.40 +63.3 AscentCap ASCMA ... ... ... 17.84 3.56 68 3.68 -68.0 AsiaPWire APWC .10e ... ... 3.10 2.35 1 2.63 -4.5 AspenGp n ASPU ... ... ... 9.61 5.35 15 7.06 -20.9 AspenTech AZPN ... ... 33 84.40 53.51 412 78.89 +19.2 AssembBio ASMB ... ... ...dd 67.36 18.60 366 49.14 +8.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.75 +8.9 Astec ASTE .40 .7 35 66.66 45.70 127 55.18 -5.7 AstroNova ALOT .28 1.8 32 15.89 11.00 21 15.50 +11.9 Astronics ATRO ... ... 44 49.45 23.95 93 37.30 -10.1 Astrotch rs ASTC ... ... ... 7.15 2.01 83 2.65 -20.9 AsureSftw h ASUR ... ... ...dd 17.53 9.47 215 12.24 -13.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 706 39.00 +115.5 athenahlth ATHN ... ... ...cc 158.66 95.01 281 143.03 +7.5 Athenex n ATNX ... ... ... 20.79 11.21 257 17.01 +7.0 Athersys ATHX ... ... ...dd 2.63 1.12 396 1.83 +1.1 AtlAcq n ATAC ... ... ... 15.00 9.75 2 9.92 +.6 AtlAcq un ATACU ... ... ... 10.84 9.56 21 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 0 .49 -17.7 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.30 -2.9 AtlCapBc n ACBI ... ... 34 19.85 15.20 48 18.10 +2.8 AtlCstFin ACFC ... ... 29 11.21 7.05 13 10.30 +9.2 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 138 19.58 -7.7 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.04 -15.0 AtlasAir AAWW ... ... 7 68.70 45.45 332 60.45 +3.1 AtlasFin AFH ... ... ...dd 21.50 10.10 107 10.35 -49.6 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 2 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.14 971 53.92 +18.5 Atomera n ATOM ... ... ...dd 8.00 2.45 43 6.24 +44.1 AtossGen rs ATOS ... ... ...dd 1.59 .22 740 .45 +69.6 AtriCure ATRC ... ... ...dd 25.18 14.88 109 20.52 +12.5 Atrion ATRI 4.80 .8 35 694.00 459.50 15 631.30 +.1 Attunity ATTU ... ... ...dd 8.24 6.25 47 7.50 +7.4 aTyrPhm n LIFE ... ... ... 6.50 2.30 54 2.65 -24.3 AubNB AUBN .96f 2.5 17 41.75 32.49 0 39.06 +.4 Audentes n BOLD ... ... ...dd 41.80 13.90 384 30.05 -3.8 AudCodes AUDC ... ... 21 8.43 5.83 30 7.15 -2.9 AuriniaPh AUPH ... ... ...dd 8.30 4.41 305 5.19 +14.6 AutoWeb AUTO ... ... 8 14.30 2.88 253 2.98 -66.9 Autodesk ADSK ... ... ...dd 141.26 82.70 4261 125.58 +19.8 AutoData ADP 2.52 2.2 30 125.24 95.50 1915 113.48 -3.2 AvadelPh AVDL ... ... 5 11.93 6.71 400 7.29 -11.1 AveThera n ATXI ... ... ... 8.58 3.40 19 4.51 +24.6 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1201 2.90 +3.9 Avexis n AVXS ... ... ...dd 138.46 65.23 361 123.58 +11.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 15 16.76 +10.5 AvidBios rs CDMO ... ... ... 5.78 2.24 1231 2.92 -24.7 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 91 7.65 3.99 275 4.54 -15.8 Avingr nrs AVGR ... ... ...dd 78.00 .95 15529 1.33 -81.7 AvisBudg CAR ... ... 16 50.88 20.71 1796 46.84 +6.7 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 13 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 15.90 611 24.60 -14.3 AxoGen AXGN ... ... ...dd 40.95 10.00 614 36.50 +29.0 AxonEntpr AAXN ... ... ...cc 40.49 20.57 743 39.31 +48.3tAxovant n AXON ... ... ...dd 27.98 1.33 512 1.33 -74.8tAxsomeT n AXSM ... ... ...dd 6.45 2.35 137 2.45 -56.3 AytuBioSc n AYTU ... ... ... 6.82 .38 5286 .64 -71.4 AzurRx n AZRX ... ... ... 5.25 2.31 26 3.14 -13.7B -: B Comm BCOM 3.58e ... ... 21.50 12.20 3 12.90 -29.9 BRileyFn RILY .49e 2.5 13 20.35 13.55 73 19.50 +7.7 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 5 25.76 -.9 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 37 25.38 -1.9 BRileyF27 n RILYG ... ... ... 25.90 24.55 21 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 24 15.65 +7.9 BFC Cp pf BANFP 1.80 6.3 ... 30.47 26.05 1 28.35 +3.0 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 1684 13.45 -11.0 BIO-key n BKYI ... ... ... 3.67 1.20 194 2.15 +21.5 BJsRest BJRI .44 1.0 18 47.55 28.00 276 44.90 +23.4 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.20 -1.0 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 10 22.83 -3.0 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 7 44.58 +3.4 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 1 22.24 -2.9 BMC Stock BMCH ... ... 26 25.70 18.20 536 19.55 -22.7 BOK BOKF 1.80 1.8 19 107.00 73.44 139 98.99 +7.2 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.87 14 25.20 -1.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 30 2.23 +1.8 BSB Bcp BLMT ... ... 20 32.15 26.70 27 30.60 +4.6 Baidu BIDU ... ... 18 274.97 166.00 3785 223.19 -4.7 Balchem BCPC .42f .5 39 88.47 70.23 103 81.75 +1.4 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 1 22.50 -7.2 BaldLyB BWINB 1.12f 5.1 50 25.40 21.20 267 22.00 -8.1 BallardPw BLDP ... ... ...dd 5.94 2.15 608 3.55 -19.5 BncFstOK s BANF .84 1.6 19 61.05 42.50 31 53.10 +3.8 Bancorp34 n BCTF ... ... ... 16.49 12.55 6 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 661 10.80 +9.3sBandwith n BAND ... ... 36 33.18 18.05 90 32.66 +41.3 BkCmcCA BOCH .12 1.0 17 12.40 9.90 13 11.65 +1.3 BankMarin BMRC 1.16 1.7 21 77.90 59.05 29 68.95 +1.4 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.96 43.21 -9.5 BkPrince n BPRN ... ... ... 34.95 29.43 4 34.50 +.5 BankSC BKSC .60 3.0 21 22.00 17.35 1 20.10 +4.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.29 +2.4 BkOzarks OZRK .76f 1.6 16 53.70 40.15 989 48.27 -.4 BankFncl BFIN .32 1.9 30 17.20 13.43 70 16.98 +10.7 BankwellF BWFG .48f 1.5 16 38.50 29.90 7 32.28 -6.0 Banner Cp BANR 1.40f 2.5 19 62.75 51.61 277 55.49 +.7 Baozun n BZUN ... ... ...cc 52.33 14.21 2284 45.88 +45.4 BiPTrLBear DLBS ... ... ...q 22.10 13.54 8 19.01 +16.3 BiP10yTBear DTYS ... ... ...q 23.48 13.93 21 21.33 +16.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.30 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 0 62.50 +1.2 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 37.38 +6.7 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 6 25.24 +14.9 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .35 +118.1 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 44.52 100 82.88 +28.5 BassettF BSET .44 1.4 17 41.30 24.95 139 30.35 -19.3 BayBncp BYBK ... ... 79 14.85 6.75 95 13.35 +9.2 BeacnRfg BECN ... ... 18 66.48 39.57 496 53.07 -16.8 BearStFin BSF .12 1.2 19 10.37 8.66 34 10.25 +.2 BeasleyB BBGI .20f 1.8 4 18.19 8.15 42 11.30 -15.7 BedBath BBBY .60 2.9 6 40.76 19.07 2758 20.99 -4.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 401 168.00 +71.9 BelFuse A BELFA .24 1.4 18 29.90 15.24 2 17.02 -22.0 BelFuseB BELFB .28 1.5 18 33.45 17.10 104 18.90 -24.9 Belleroph n BLPH ... ... ...dd 2.74 1.00 124 2.08 -19.4 BellicumP BLCM ... ... ...dd 14.49 5.02 597 6.56 -22.0 BenefBncp BNCL .24a 1.5 33 17.50 14.30 118 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 354 24.40 -9.6 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 23 3.18 +7.6 Beyondsp n BYSI ... ... ... 48.49 18.56 12 25.62 -11.9 Big 5Sprt BGFV .60 8.3 7 17.10 5.05 409 7.25 -4.6 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 29 10.35 +1.1sBilibili n BILI ... ... ... 11.26 9.62 5860 11.00 -2.1sBioTechne TECH 1.28 .8 50 149.80 98.22 236 151.04 +16.6 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 294 2.25 -23.7 BioLifeSol BLFS ... ... ...dd 7.53 2.01 31 5.13 -14.5 BioLneRx h BLRX ... ... ... 1.34 .80 582 .87 -20.2 BioXcelT n BTAI ... ... ... 11.94 8.66 25 10.24 -7.2 BioanlySys BASI ... ... 15 2.95 1.11 3 1.60 -34.7 Bioblast rs ORPN ... ... ... 5.99 1.81 31 1.98 -13.4tBiocept rs BIOC ... ... ...dd 2.26 .26 4859 .29 -57.5 Biocryst BCRX ... ... ...dd 8.99 3.95 961 4.77 -2.9 Biofront n BFRA ... ... ... 17.98 11.25 4 16.52 +35.6 Biogen BIIB ... ... 17 370.57 244.28 1237 273.82 -14.0 Biolase BIOL ... ... ...dd 1.45 .28 78 .41 -4.7 BioMarin BMRN ... ... ...dd 100.51 77.05 1099 81.07 -9.1 Biomeri n BMRA ... ... ...dd 9.32 1.96 21 4.04 +8.0 BiondVax n BVXV ... ... ... 10.75 4.60 5 5.43 +1.4 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 897 2.46 -15.5 BioSpecif BSTC ... ... 28 58.79 38.05 22 44.34 +2.3 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 41 3.27 +84.7 BioTelem BEAT ... ... ...dd 39.20 23.30 392 31.05 +3.8 BisnCap n BCAC ... ... ... 9.99 9.67 12 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 0 .50 +31.9 BlackBox BBOX .48 24.0 ...dd 11.00 1.85 103 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.72 9.52 0 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 0 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 462 39.21 +19.5 BlkRkCap BKCC .72 11.9 22 7.88 5.48 1049 6.03 -3.2 Blckbaud BLKB .48 .5 74 116.07 74.46 309 101.81 +7.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1686 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 27 2.75 -11.9 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 1176 24.28 +13.8 Blucora BCOR ... ... ...dd 26.15 16.65 552 24.60 +11.3 BlueBird BLBD ... ... 10 24.20 15.66 231 23.70 +19.1 BlueBPet n BUFF ... ... 46 40.15 21.51 2917 39.81 +21.4 BlueHBcp BHBK .60a 2.9 26 22.05 16.45 89 20.85 +3.7 BluebBio BLUE ... ... ...dd 236.17 74.45 930 170.75 -4.1 BlueknEP BKEP .58 13.6 ... 7.35 4.05 104 4.25 -16.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 47 7.18 -7.7 BlueprtM n BPMC ... ... ...dd 109.00 34.38 303 91.70 +21.6 BofI Hld s BOFI ... ... 20 42.49 21.60 367 40.53 +35.6 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.55 -1.0 Boingo WIFI ... ... ...dd 28.34 12.27 408 24.77 +10.1 Bojangles n BOJA ... ... 7 22.35 11.35 468 13.85 +17.4 BonsoElec BNSO ... ... ... 4.10 1.96 95 3.13 +27.8 BookingHl BKNG ... ... 29 2228.99 1630.56 396 2080.39 +19.7 BorqsTch BRQS ... ... ... 10.50 4.00 3 8.70 +59.6 BosOma n BOMN ... ... ... 35.49 12.15 246 21.86 -32.5 BostPrv BPFH .48f 3.2 17 17.20 13.95 388 15.05 -2.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.07 4 25.49 -.6 BttmlnT EPAY ... ... 42 39.99 21.52 487 38.75 +11.7 Boxlight n BOXL ... ... ... 9.17 3.00 4.06 -29.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.15 -19.6 BravoBrio BBRG ... ... ...dd 5.30 1.65 146 4.00 +60.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 28 33.55 -4.1 Bridglne rs BLIN ... ... ... 4.45 1.81 12 2.06 -15.2 BridgBcs n BWB ... ... ... 13.66 12.60 366 13.07 +3.6 BridgfdFds BRID ... ... 15 21.55 10.85 7 14.96 +19.2 Brightcove BCOV ... ... ...dd 9.00 5.40 164 6.95 -2.1 BrghtFn n BHF ... ... ... 70.00 49.62 621 51.40 -12.3 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 4671 235.65 -8.3 BroadVis BVSN ... ... ...dd 5.50 2.30 4 2.79 -22.5 BrdwyFn h BYFC ... ... 26 2.67 1.63 9 2.11 -10.6tBroadwdE BWEN ... ... 9 9.80 2.16 28 2.20 -19.1 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 836 19.19 -13.4 BrklneB BRKL .36 2.2 20 17.20 13.60 469 16.20 +3.2 BrooksAuto BRKS .40 1.5 29 34.77 20.70 558 27.08 +13.5 BrukerCp BRKR .16 .5 29 36.53 21.83 334 29.92 -12.8 BrynMawr BMTC .88 2.0 19 47.20 37.25 41 43.95 -.6 Bsquare BSQR ... ... ...dd 5.84 3.35 30 4.25 -8.6 BldrFstSrc BLDR ... ... 23 23.28 13.33 693 19.84 -8.9 Burcon g BUR ... ... ...dd 1.58 .39 6 .40 -23.1C -:C&F Fnc CFFI 1.36 2.6 13 65.05 44.01 3 52.60 -9.3 CA Inc CA 1.02 3.0 15 37.25 30.45 2489 33.90 +1.9 CAS Med CASM ... ... ...dd 1.50 .59 28 1.26 +63.6 CASI Phr h CASI ... ... ...dd 4.84 .91 264 4.17 +28.3 CB FnSvcs CBFV .88 2.8 16 31.90 25.10 1 31.05 +3.5 CBAK Eng CBAK ... ... ... 2.35 1.20 12 1.35 -8.5 CBOE Glb CBOE 1.08 .9 46 138.54 78.31 1473 114.10 -8.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 65 29.44 -.7 CDK Globl CDK .60 .9 25 76.04 59.33 1507 63.34 -11.1 CDW Corp CDW .84 1.2 24 76.73 55.80 1019 70.31 +1.2 CEVA Inc CEVA ... ... 22 51.80 33.10 201 36.20 -21.6 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1333 93.71 +5.2 CHF Sol rs CHFS ... ... ...dd 47.60 2.70 224 2.79 -19.4 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.99 -.5 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 28 29.34 +1.8 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 20 28.08 +2.6 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 33 26.93 +1.7 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 41 27.81 -1.2 CIM CmTr CMCT .50a 4.0 34 20.45 11.75 143 12.65 -33.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.2 6 10.80 7.40 21 8.20 +.6 CM SevSt n CMSS ... ... ... 9.80 9.59 1 9.74 +.9 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.24 9.93 52 10.25 +2.9 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 3925 161.74 +10.7 CNBFnPA CCNE .66 2.3 17 31.46 20.91 17 29.09 +10.9 CPI Crd rs PMTS ... ... ... 22.00 2.45 19 3.02 -17.8 CPS Tech CPSH ... ... 27 2.20 1.02 59 1.35 -18.7 CRA Intl CRAI .68 1.3 34 53.02 31.77 184 52.29 +16.3 CRISPR n CRSP ... ... ... 61.24 13.50 976 45.71 +94.7 CSG Sys CSGS .84f 1.9 25 48.82 35.48 204 45.29 +3.4 CSI Comp CCLP .75 10.3 ...dd 10.15 4.12 31 7.26 +32.7 CSP Inc CSPI .44 4.1 26 18.89 9.61 45 10.75 -32.0 CSW Ind n CSWI ... ... 31 50.00 34.05 32 45.05 -2.0 CSX CSX .88f 1.6 9 60.04 45.53 4949 55.71 +1.3 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 287 3.90 +45.5 CTI Inds CTIB ... ... ... 6.20 3.25 2 4.00 -1.6 CUI Glbl CUI ... ... ...dd 4.93 2.44 45 2.60 -5.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 411 22.64 -3.9 CVD Eqp CVV ... ... 19 13.50 8.75 10 9.13 -21.4 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 165 107.11 +13.8 Cadence CDNS ... ... 49 46.00 30.81 3697 36.77 -12.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 225 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 160 19.65 -10.7 CaesarsEnt CZR ... ... ...dd 14.50 9.00 17353 11.25 -11.1 CafePress PRSS ... ... ...dd 3.25 1.30 49 1.35 -26.9 Cal-Maine CALM 2.49e 5.7 ...dd 50.40 33.40 747 43.70 -1.7 Caladriu rs CLBS ... ... ...dd 6.35 2.63 16 5.84 +66.4 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 137 11.70 -1.3 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 177 11.10 -.8 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 112 19.65 -2.1 CalaGDyIn CHW .84 9.3 ...q 9.87 7.65 145 8.99 -1.0 CalaGTR CGO 1.20 8.3 ...q 16.34 11.76 33 14.47 -3.9 CalaStrTR CSQ .99 8.4 ...q 12.91 10.83 253 11.83 -2.1 CalAmp CAMP ... ... 47 25.45 15.64 138 22.88 +6.8 CalavoGr h CVGW .95f 1.0 39 95.75 58.30 157 92.20 +9.2tCalithera CALA ... ... ...dd 20.05 6.57 566 6.30 -24.6 Callidus CALD ... ... ...dd 36.25 19.25 2649 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 241 7.05 -8.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 60 13.12 -40.4sCambLrn ABCD 1.36 12.1 36 10.90 4.67 594 11.20 +97.2 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 3 87.30 +9.4 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 133 44.50 +5.6 Camtek h CAMT .14p ... 11 7.96 3.50 59 6.75 +18.0 CdnSolar CSIQ ... ... 10 19.09 10.86 287 16.27 -3.5 CancerGen CGIX ... ... ...dd 5.30 1.55 367 1.65 -10.8 CantbryPk CPHC .24 1.6 23 17.55 10.00 2 15.15 -6.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 12 18.83 -9.3 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 71 87.35 +12.9 CapCtyBk CCBG .28 1.1 29 26.50 17.68 62 24.75 +7.9 CapProd CPLP .32 10.3 13 4.00 2.98 380 3.12 -7.1 CapSwst CSWC .99e 5.8 18 18.00 14.85 44 17.02 +2.8 CapitalaF CPTA 1.00 13.0 70 14.48 6.88 117 7.72 +6.0 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 0 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.8 20 15.11 12.25 469 12.35 -7.9 Capricor CAPR ... ... ...dd 4.25 .63 312 1.36 -13.9 CpstnTur rs CPST ... ... ...dd 1.35 .58 428 1.15 +48.7sCarGurus n CARG ... ... ... 38.85 25.85 671 38.47 +28.3 CaraThera CARA ... ... ...dd 28.50 11.11 565 12.38 +1.1 Carbonite CARB ... ... ...cc 33.55 18.20 254 28.80 +14.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 146 2.32 +49.7 CardiovSys CSII ... ... ...dd 33.11 20.58 226 21.93 -7.4 Cardlytc n CDLX ... ... ... 20.99 11.10 158 14.63 +9.4 Cardtronic CATM ... ... 8 46.95 15.80 532 22.31 +20.5 CareTrust CTRE .82f 6.1 29 19.86 12.96 915 13.40 -20.0 CareDx h CDNA ... ... ...dd 8.35 .76 386 7.97 +8.6 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 451 13.14 +8.8 CarlyleGp CG 1.41e 6.6 8 25.90 15.45 470 21.35 -6.8 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 30 24.06 -5.2 CaroFin s CARO .20 .5 20 42.42 28.20 51 39.28 +5.7 CarolTrBk CART ... ... 34 10.00 6.90 0 9.29 -2.7 Carrizo CRZO ... ... 11 30.19 11.10 3034 16.00 -24.8 CarrolsRst TAST ... ... 16 14.45 9.90 408 11.20 -7.8 CarverBc lf CARV ... ... 28 7.95 2.01 4 2.82 -3.0 CasaSys n CASA ... ... ... 34.21 13.25 632 29.34 +65.2 CasellaW CWST ... ... ...dd 27.38 13.32 306 23.38 +1.6 Caseys CASY 1.04 .9 28 128.51 99.76 364 109.77 -1.9 CassInfo CASS .96 1.6 30 65.00 53.23 30 59.51 +2.2 Catabasis n CATB ... ... ... 3.78 1.09 184 1.81 +21.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 212 25.80 +89.1 CatalystPh CPRX ... ... ...dd 4.51 1.62 846 2.39 -38.9 Catasys n CATS ... ... ... 5.79 3.30 88 4.80 +28.0 CathayGen CATY .96 2.4 18 45.59 34.00 467 39.98 -5.2 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 57 173.75 +13.9 Cavium CAVM ... ... ...dd 92.66 56.96 1270 79.38 -5.3 CecoEnv CECE .30 6.7 ... 12.03 4.00 440 4.45 -13.3 Celcuity n CELC ... ... ... 22.73 11.10 7 16.48 -13.0 Celgene CELG ... ... 26 147.17 84.95 7576 89.21 -14.5 Celgene rt CELGZ ... ... ... 1.61 .11 6 .29 -70.1 CelldexTh CLDX ... ... ...dd 3.75 2.20 1314 2.33 -18.0 CellectBio n APOP ... ... ... 13.50 6.12 20 6.38 -8.9 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 1.06 158 1.14 -17.2 Cellectis n CLLS ... ... ...dd 36.13 21.25 71 31.51 +8.1 CallularBio CBMG ... ... ...dd 22.75 5.05 39 17.55 +56.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 305 2.24 -16.4 CelsiusH n CELH ... ... ... 7.00 3.42 80 4.35 -17.1 Celyad n CYAD ... ... ... 64.75 20.51 35.00 -18.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 39 2.86 +12.2 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2409 18.35 -7.3 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 1154 26.53 +3.1 CEurMed CETV ... ... ...dd 5.20 2.90 257 4.20 -9.7 CentrlFedl CFBK ... ... 33 2.75 1.85 7 2.32 -15.6sCentGard lf CENT ... ... 26 42.74 29.08 152 43.00 +10.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 207 39.61 +5.0 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 22 19.56 -3.1 CentAl CENX ... ... 27 24.77 11.26 2641 16.54 -15.8 CntyBcMA CNBKA .48 .6 17 89.40 53.35 10 79.40 +1.5 CentCas CNTY ... ... 27 9.85 6.28 169 7.46 -18.3 CeragonN CRNT ... ... ... 3.65 1.64 114 2.69 +35.9 Cerecor n CERC ... ... ...dd 5.74 .34 237 4.29 +34.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.49 4517 58.00 -13.9 CerusCp CERS ... ... ...dd 5.85 1.93 1400 5.48 +62.1tCescaTh rs KOOL ... ... ... 6.44 1.95 29 2.01 -33.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 3.64 -6.2 Changyou CYOU ... ... 9 44.55 25.83 146 27.89 -23.4 Chantic rs BURG ... ... ... 6.89 1.81 14 3.70 +40.7 CharlsCol h CTHR ... ... ...dd 1.60 .80 32 1.36 +.7 ChartInds GTLS ... ... 39 61.75 32.04 268 59.03 +26.0tChartCm n CHTR ... ... ...cc 408.83 306.06 1447 311.22 -7.4 CharterFn CHFN .32 1.6 25 21.94 15.81 68 20.39 +16.2 ChkPoint CHKP ... ... 21 119.20 95.03 1690 99.34 -4.1 CheckCap n CHEK ... ... ... 2.38 .47 68 .52 -40.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 69 4.39 +13.1 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 996 48.22 +.1 ChefsWhs CHEF ... ... 55 25.93 11.85 215 23.00 +12.2 Chembio CEMI ... ... ...dd 9.20 5.15 23 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 348 54.68 +2.3 ChemoCntx CCXI ... ... 40 15.08 5.42 217 13.60 +128.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 2 46.47 -3.4 Cherokee h CHKE .20 15.4 ...dd 10.70 1.15 44 1.30 -31.6 ChkSoup n CSSE ... ... ... 13.26 6.79 85 7.12 -20.9 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 695 135.25 -6.9 Chimerix CMRX ... ... ...dd 6.60 4.17 116 5.20 +12.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.10 -51.2 ChinAutLog CALI ... ... ... 8.77 1.30 871 3.45 +7.8 ChinaAuto CAAS ... ... 7 5.90 4.30 102 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 130 81.00 +2.8 ChinCer rs CCCL ... ... ... 4.28 1.25 35 1.46 -38.9 ChiCmCr h CCCR ... ... ... 4.00 .93 103 1.10 -20.3 ChiCustR n CCRC ... ... ... 23.40 10.75 430 15.17 -11.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 45 2.22 -17.2 ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 409 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 54 32.11 -23.5 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 13 1.35 +8.8 ChinLend h CLDC .32e 16.3 ... 6.89 1.66 12 1.96 -36.9 ChinaLodg HTHT .64e .5 98 166.19 57.89 676 131.71 -8.8 ChinaNRes CHNR ... ... ... 4.23 1.88 2.22 -16.9 ChiRecy rs CREG ... ... ... 9.39 .95 50 1.42 -49.3 ChnaTcF rs CNTF ... ... ... 3.60 1.83 4 2.13 -17.7 ChXDPlas CXDC ... ... 3 5.00 4.09 35 4.25 -7.6 ChiCache lf CCIH ... ... ...dd 4.75 .72 219 1.07 -36.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 161 1.67 +53.1tChipMOS IMOS 1.97e 12.4 19 21.99 15.64 66 15.85 -10.2 ChromaDx n CDXC ... ... ... 7.24 2.26 946 4.20 -28.6 ChrchllD CHDN 1.52f .6 31 279.45 151.50 136 244.05 +4.9 ChuysHldg CHUY ... ... 25 32.10 18.00 130 26.20 -6.6 CideraTh n CDTX ... ... ...dd 8.80 4.00 497 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 204 154.70 +29.0 CinnFin CINF 2.12f 2.9 21 81.98 68.49 435 74.26 -.9 Cinedigm rs CIDM ... ... ... 3.00 1.11 15 1.37 -8.7 Cintas CTAS 1.62f .9 32 178.34 119.54 575 170.58 +9.5 Cirrus CRUS ... ... 13 71.97 39.22 1253 40.63 -21.7 Cisco CSCO 1.32f 3.1 22 46.16 30.36 55009 42.89 +12.0 CitiTrends CTRN .32 1.0 30 31.35 15.54 273 30.91 +16.8 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 27 3.10 -18.4 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 30 23.09 -3.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 4 14.01 +3.8 CitizFst CZFC .24e .9 17 26.38 18.00 1 25.41 +5.9 CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.85 -5.4 CitrixSy s CTXS ... ... 26 96.96 73.34 974 92.80 +5.5 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 87 68.56 +1.6 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 43 22.86 +3.9 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 4 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 118 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 876 1.65 -18.7 ClearOne CLRO .28 3.5 ...dd 11.25 6.70 5 7.95 -11.2 ClrAllCGr n CACG ... ... ... 30.58 24.37 5 28.30 +1.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.75 -3.3 Cleareld CLFD ... ... 26 16.95 11.00 23 12.90 +5.3 ClearsBio n CLSD ... ... ...dd 15.06 5.30 492 10.73 +53.3 ClearSign CLIR ... ... ...dd 4.70 1.75 123 2.03 -43.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 36 15.15 -20.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 61 3.07 -23.4 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 451 15.65 -8.5 ClovisOnc CLVS ... ... ...dd 99.45 45.42 960 52.80 -22.4 CoDiagn n CODX ... ... ... 6.85 1.45 92 2.18 -17.4 CoBizFncl COBZ .22 1.1 25 22.01 15.39 210 19.60 -2.0 CoStar CSGP ... ... ...cc 378.57 197.55 186 362.68 +22.1 CoastwayB CWAY ... ... 74 27.60 17.45 15 27.25 +28.5 CocaBtl COKE 1.00 .6 29 249.54 168.54 83 172.67 -19.8 CocrystP n COCP ... ... ... 6.45 4.56 30 5.95 +29.2 CodaOct n CODA ... ... ... 6.56 3.28 16 3.45 -27.7 Codexis CDXS ... ... ...dd 13.60 3.95 342 11.00 +31.7 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 9 28.12 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.34 +1.9 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 276 43.40 -4.2 Cogentix h CGNT ... ... ... 3.89 1.55 352 3.85 +22.2tCogint COGT ... ... ... 6.95 2.45 687 2.50 -43.2 Cognex s CGNX .18 .3 38 72.99 39.01 3259 51.99 -15.0 CognizTch CTSH .80f 1.0 25 85.10 57.50 4700 80.50 +13.3 CohBar n CWBR ... ... ... 6.97 4.80 28 5.20 +4.6 Coherent COHR ... ... 27 329.00 178.42 873 187.40 -33.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 506 11.05 +25.6 Cohu COHU .24 1.1 56 26.17 15.55 371 22.81 +3.9 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 119 15.71 -45.1 Collegium n COLL ... ... ...dd 29.90 7.37 317 25.55 +38.4sColliers CIGI .10 .1 24 69.20 46.35 29 69.45 +15.1 ColonyBk CBAN .20f 1.2 17 19.50 11.10 4 17.00 +16.4 ColBnkg COLB .88 2.1 22 48.06 35.67 255 41.95 -3.4 ColuSprtw COLM .88f 1.2 27 79.38 51.56 268 76.43 +6.3 Colmbus CMCO .20f .6 97 44.55 23.19 110 35.84 -10.4 Comcast s CMCSA .76f 2.2 16 44.00 32.74 32492 34.17 -14.3 CommScpe COMM ... ... 40 42.75 30.95 1366 39.97 +5.7 CmcBMO CBSH .94f 1.6 21 61.88 49.43 438 59.91 +7.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.89 -1.7 ComHub A CHUBA ... ... 80 24.53 14.94 323 22.50 +2.3 ComHub C CHUBK ... ... 80 22.59 14.85 596 22.49 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 426 7.75 -27.5 CommSys JCS .16 4.2 ...dd 4.92 3.18 19 3.77 +5.9 CmtyBkTr ESXB ... ... 24 9.35 6.95 21 9.00 +10.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 37.22 -2.8 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.36 -2.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 497 .01 +57.1 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 153 45.20 -4.0 CmtyWest CWBC .16 1.4 17 12.97 9.75 7 11.35 +6.6 CommVlt CVLT ... ... ... 64.60 48.30 453 57.20 +9.0 Compugn CGEN ... ... ...dd 5.40 2.25 802 4.45 +78.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 123 29.20 -2.8 CmpTask CTG .24 2.9 ... 8.62 4.90 83 8.19 +60.6 CmstkH rs CHCI ... ... ... 3.90 1.20 12 1.55 -8.8 Comtech CMTL .40 1.3 28 31.40 13.11 503 29.89 +35.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 426 5.87 +27.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 364 22.90 -11.5 ConcrdInt g CXRX .30 61.7 1 2.10 .45 82 .49 -26.0 Conformis n CFMS ... ... ...dd 5.98 1.15 280 1.45 -39.1 ConiferH n CNFR ... ... ...dd 8.20 5.00 5 5.85 +.9 Conmed CNMD .80 1.3 24 64.99 40.54 118 63.33 +24.2 Conns CONN ... ... ...dd 37.80 8.00 440 34.00 -4.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 431 28.80 +11.8 ConnWtrSv CTWS 1.19 2.0 29 65.04 48.86 73 60.53 +5.4tConsolCom CNSL 1.55 14.1 ... 24.80 10.76 794 10.96 -10.1sConsolWtr CWCO .34 2.3 38 14.90 10.95 90 14.55 +16.3 ConstAlph n CNAC ... ... ... 9.95 9.55 150 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.49 +3.0 ConstAl rt CNACR ... ... ... .48 .25 0 .36 +16.1 ConsuPtf CPSS ... ... 5 5.21 3.66 13 3.77 -9.2 ContraFect CFRX ... ... ... 2.40 .80 54 1.63 +60.9 ContraVir CTRV ... ... ...dd 1.96 .21 322 .24 -34.7 Control4 CTRL ... ... 36 35.99 14.63 417 21.48 -27.8 ConvrgOn n CVON ... ... ... 10.83 8.01 40 9.24 -7.4 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 51.77 28.89 1294 50.93 +17.9 CorbusPhm CRBP ... ... ...dd 9.96 5.30 945 6.10 -14.1 Corcept CORT ... ... 18 25.96 8.90 1334 16.45 -8.9 CoreMrk s CORE .40 1.9 24 38.37 19.53 454 21.26 -32.7 Corium CORI ... ... ...dd 13.93 3.59 314 11.47 +19.4 CorOnDem CSOD ... ... ...dd 46.19 33.24 578 39.11 +10.7 Corvel CRVL ... ... 28 61.20 40.00 44 50.55 -4.4 CorvusPh n CRVS ... ... ...dd 22.14 7.42 144 11.53 +11.3 Costco COST 2.00 1.1 29 199.88 150.00 2899 188.43 +1.2 CountrP rs CPAH ... ... ...dd 7.30 1.75 26 2.85 -11.2 CountyBcp ICBK .28f 1.0 18 33.94 22.73 8 29.21 -1.8 CoupaSft n COUP ... ... ... 50.69 23.28 454 45.62 +46.1 Covenant CVTI ... ... 45 33.36 15.86 248 29.83 +3.8 CowenInc s COWN ... ... 36 18.25 11.63 708 13.20 -3.3 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 50 25.19 -2.0 CrackerB CBRL 4.80 3.0 19 179.12 141.75 178 159.20 +.2 CraftBrew BREW ... ... 38 20.10 12.00 35 18.60 -3.1 Cray Inc CRAY ... ... 56 26.65 16.50 325 20.70 -14.5 CreditAcc CACC ... ... 16 377.82 182.50 79 330.41 +2.1 CSVixMd rs TVIZ ... ... ...q 24.17 7.93 19 13.07 +45.7 CSVixSh rs TVIX ... ... ...q 47.19 4.66 52994 9.42 +70.0 CSVixST rs VIIX ... ... ...q 31.07 10.84 44 20.00 +69.8 CSSilvCC SLVO .56e 7.4 ...q 9.31 7.28 24 7.58 -4.1 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 10 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 187 25.83 +9.4 CSVS3xInG DGLD ... ... ...q 55.21 38.12 45 41.41 -5.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 886 11.41 +2.4 CSVSVixMT VIIZ ... ... ...q 9.71 5.70 2 7.61 +25.6 CSVIVxMT ZIV ... ... ...q 94.42 56.93 48 63.91 -27.9 CrS Crd n USOI 2.09e ... ... 28.62 21.21 0 27.72 +4.0 CS VSSilv USLV ... ... ...q 17.24 9.03 2039 9.91 -14.6 Cree Inc CREE ... ... ...dd 45.43 20.50 1153 40.31 +8.5 Cresud CRESY .45e 2.2 ... 23.69 17.31 201 20.15 -8.8 Criteo SA CRTO ... ... 22 56.00 21.00 1956 25.84 -.7sCrocs CROX ... ... ...dd 16.36 5.93 729 16.25 +28.6 CronosGp n CRON ... ... ... 10.39 6.35 1422 6.73 -11.7 CrssCtryHl CCRN ... ... 25 15.09 9.07 333 11.11 -12.9 CrownCfts CRWS .32 5.4 12 8.70 5.40 16 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 160 8.60 +.1 Ctrip.com s CTRP ... ... 29 60.65 42.65 3351 46.62 +5.7 CueBioph n CUE ... ... ... 17.99 11.10 103 14.05 +20.8 CumbldPh CPIX ... ... ...dd 7.96 5.39 10 6.68 -9.2 Curis CRIS ... ... ...dd 2.99 .47 1299 .65 -6.7 Cutera CUTR ... ... 64 55.00 18.50 151 50.25 +10.8 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 5.10 +30.5 CybrOpt CYBE ... ... ...cc 26.25 11.35 70 18.00 +20.0 CyberArk CYBR ... ... 67 55.63 39.34 294 51.02 +23.3 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 82 1.35 -22.4 CymaBay CBAY ... ... ...dd 15.59 3.16 1728 12.99 +41.2 CypSemi CY .44 2.6 28 18.87 12.50 5577 16.96 +11.3 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 1 2.35 -6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 590 51.21 -14.0 CytRx rs CYTR ... ... ... 5.99 1.50 73 1.59 -5.9 Cytokinetic CYTK ... ... ...dd 17.20 7.00 381 7.20 -11.7 CytomX n CTMX ... ... ...dd 35.00 13.00 372 28.45 +34.8 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 388 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 321 7.05 +8.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 131 23.07 -6.2 DFB Hlt un DFBHU ... ... ... 10.20 10.00 1 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.85 6 2.98 -16.2 DLH Hldgs DLHC ... ... 65 6.83 4.10 26 5.84 -5.2 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 67 26.75 +6.8 DNB Fncl DNBF .28 .8 16 37.15 30.00 7 35.65 +5.8 DSP Gp DSPG ... ... ...dd 13.95 10.80 90 11.80 -5.6 DXP Ent DXPE ... ... 42 43.21 24.86 145 38.95 +31.7 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 228.49 -.8 Daktronics DAKT .28 3.2 38 10.86 8.58 164 8.81 -3.5 DareBio rs DARE ... ... ... 12.40 .82 72 .84 -61.3 DarioHlth DRIO ... ... ... 4.40 1.32 105 1.54 -3.9 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 10 11.44 +23.5 Daseke n DSKE ... ... ... 14.52 8.76 352 9.79 -31.5 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 134 7.44 -38.2 Datawatch DWCH ... ... ...dd 12.65 6.95 186 8.65 -8.9 DaveBuster PLAY ... ... 16 73.48 41.04 1119 41.74 -24.3 DavidsT g n DTEA ... ... ...dd 7.80 3.20 1 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 8 23.96 DavSelEq n DUSA ... ... ... 25.32 19.79 2 23.07 -1.4 DavSelW n DWLD ... ... ... 28.88 20.52 24 25.96 -1.1 DawsonGeo DWSN ... ... ...dd 7.12 3.70 40 6.74 +35.6 Deciphera n DCPH ... ... ... 29.98 15.15 174 20.04 -11.6 DelFriscos DFRG ... ... ...dd 18.85 11.70 518 15.25 DelTaco TACO ... ... 8 15.99 10.16 329 10.36 -14.5 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.55 .78 44 .94 -13.8 DeltaTch h DELT ... ... ... 4.70 .91 46 1.15 +8.5 DenaliTh n DNLI ... ... ... 25.79 14.72 177 19.69 +25.9 Dennys DENN ... ... 28 16.31 10.87 373 15.43 +16.5tDentsply XRAY .35 .7 ...dd 68.98 49.86 3175 50.31 -23.6 Depomed DEPO ... ... ...dd 15.08 4.31 604 6.59 -18.1 Dermira DERM ... ... ...dd 36.21 7.78 670 7.99 -71.3 DescSys DSGX ... ... 84 31.23 22.35 84 28.55 +.5 DestMatrn DEST .80 30.9 ...dd 4.98 1.02 22 2.59 -12.8 Dest XL DXLG ... ... ...dd 3.00 1.46 56 1.75 -20.5 Deswell DSWL .28 9.0 ...dd 3.64 1.85 7 3.12 +14.7 Determine DTRM ... ... ...dd 3.93 1.23 2 1.42 -21.1 DexCom DXCM ... ... ...dd 86.32 42.62 1800 74.16 +29.2 DiamHill DHIL 7.00e ... 14 219.90 187.20 5 206.56 DiambkEn FANG ... ... 25 134.60 82.77 2046 126.52 +.2 DianaCnt rs DCIX ... ... ...dd 10125.36 1.50 240 1.50 -63.1 DicernaPh DRNA ... ... ...dd 15.00 2.52 598 9.56 +5.9 DifferBr rs DFBG ... ... ...dd 2.45 .70 3 1.33 +39.8tDiffusP hn DFFN ... ... ... 5.06 .55 241 .55 -53.7 DigiIntl DGII ... ... 30 12.53 8.50 223 10.30 +7.9tDigimarc DMRC ... ... ...dd 41.75 24.20 139 23.95 -33.7 Digirad DRAD .22 14.2 ...dd 5.60 1.50 11 1.55 -39.8 DigitalAlly DGLY ... ... ...dd 4.95 1.70 31 2.60 -1.9 DigitlTurb APPS ... ... ...dd 2.59 .86 1176 2.01 +12.3 DimeCBc DCOM .56 3.0 19 22.65 17.75 275 18.40 -12.2 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 from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 63

Diodes DIOD ... ... 51 35.36 22.06 478 30.46 +6.2 DiscCmA DISCA ... ... 11 30.25 15.99 6117 21.43 -4.2 DiscCmB DISCB ... ... 19 38.00 19.25 1 37.00 +49.2 DiscCmC DISCK ... ... 10 29.18 14.99 8062 19.52 -7.8 DishNetw h DISH ... ... 18 66.50 36.00 2246 37.89 -20.6tDiversicre DVCR .22 2.9 20 12.25 7.25 11 7.52 -24.9 DivrsRest SAUC ... ... 2 4.12 1.30 10 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 7 2.75 -28.6 DgssInt A n DOGZ ... ... ... 6.40 3.55 53 4.07 -31.0 DollarTree DLTR ... ... 13 116.65 65.63 2355 94.90 -11.6 DolphnEnt n DLPN ... ... ... 3.95 2.47 3 3.52 -2.2 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.5 28 18.25 14.51 46 15.80 -8.7 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 30 16.10 +5.9 Dorman DORM ... ... 21 88.50 60.93 178 66.21 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 213 27.12 -5.8 DragVic n LYL ... ... ... 14.99 3.09 19 3.44 -21.1 DrprOkw n DOTA ... ... ... 9.87 9.71 2 9.86 +.8 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 0 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 25 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 118 2.08 -49.0sDropbox n DBX ... ... ... 31.60 27.75 15779 31.25 +9.7 DryShips s DRYS .15e ... 1 1862.00 .98 632 3.66 +3.7 DuluthH n DLTH ... ... 25 22.89 15.13 255 18.73 +4.9 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 967 59.69 -7.4 DurectCp DRRX ... ... ...dd 2.34 .75 1053 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 18 1.30 +10.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 3.00 +4.0 DynavaxT DVAX ... ... ...dd 24.45 5.00 1604 19.85 +6.1E -:E-Trade ETFC ... ... 26 58.49 32.25 3882 55.41 +11.8 eBay s EBAY ... ... 20 46.99 31.89 13438 40.24 +6.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 25 26.34 -2.2 EDAP TMS EDAP ... ... ... 3.85 2.07 55 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.41 100 14.31 -17.6 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 21 27.08 -5.6 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.60 -46.5 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 31 .83 -4.4 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 7 14.67 -6.4 EtfLonCanc CNCR ... ... ... 32.32 21.09 29 29.05 +22.2 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.16 +.6 IsectPsGr ef PMPT ... ... ... 28.26 24.01 6 26.31 -3.4 EV Engy EVEP ... ... ...dd 1.68 .13 3606 .19 -63.1 EXFO g EXFO ... ... ...cc 6.00 3.73 1 4.20 -3.4 EagleBncp EGBN ... ... 18 69.80 46.20 160 59.85 +3.4 EagBcMT EBMT .36 1.7 16 21.95 17.35 7 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.90 4.18 447 4.95 +10.5 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 166 52.69 -1.4 EstWstBcp EWBC .80 1.3 20 69.25 48.07 589 62.54 +2.8 EastrAcq n EACQ ... ... ... 10.30 9.25 10 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 5 28.50 +9.0 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 25 7.00 +73.7 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 sEV DivCrd s OKDCC ... ... ... 99.91 50.00 0 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 349 74.50 -6.0 Echelon rs ELON ... ... ...dd 7.20 4.26 4 4.59 -17.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 393 27.60 -1.4tEchoStar SATS ... ... 13 62.50 52.11 265 52.77 -11.9 Eco-StimE ESES ... ... ...dd 1.97 .86 80 .95 -24.6 EcologyEn EEI .40 3.4 ...dd 13.06 9.82 12 11.63 +10.7tEdgeTher n EDGE ... ... ...dd 17.77 1.15 12037 1.18 -87.4 Edgewater EDGW ... ... ...dd 7.80 5.38 113 5.55 -11.1 EditasM n EDIT ... ... ...dd 45.02 13.12 1591 33.15 +7.9 EducDevel EDUC .36 1.4 43 27.93 6.25 49 25.15 +32.7 eGain EGAN ... ... ...dd 8.50 1.30 167 7.95 +51.4 EgaletCp EGLT ... ... ...dd 5.60 .55 386 .63 -37.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 58 9.85 -29.4 8Point3E n CAFD 1.12 9.2 13 15.92 11.51 247 12.15 -20.1 EksoBio n EKSO ... ... ...dd 4.77 .99 570 1.58 -25.8 ElPolLoc h LOCO ... ... 43 14.85 9.05 178 9.50 -4.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 32 2.80 -1.4 ElbitSys ESLT 1.76 1.4 20 153.13 110.12 59 121.57 -8.8 EldorRsts ERI ... ... 43 38.45 17.30 1311 33.00 -.5 ElectSci ESIO ... ... 32 27.72 6.17 670 19.33 -9.8 ElectroSen ELSE ... ... 12 5.24 2.96 2 4.12 +1.7 ElectArts EA ... ... 27 131.13 87.94 2808 121.24 +15.4 EFII lf EFII ... ... ... 51.15 25.28 626 27.33 -7.5 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 452 1.05 +29.5 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.51 -.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 0 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 10 3.63 -11.0 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 33.41 +10.1 Emcore EMKR 1.50e ... 25 12.20 4.90 121 5.70 -11.6 EmmisC rs EMMS ... ... 1 4.80 2.14 5 4.61 +31.0 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 14 17.25 -36.1 EnantaPh ENTA ... ... 92 95.91 29.05 258 80.91 +37.9 EncoreCap ECPG ... ... 13 52.00 29.80 202 45.20 +7.4 EncorW WIRE .08 .1 18 58.70 37.30 185 56.70 +16.5 Endo Intl ENDP ... ... ...dd 14.15 5.61 3743 5.94 -23.4 Endocyte ECYT ... ... ...dd 11.54 1.17 2197 9.09 +112.4 Endologix ELGX ... ... ...dd 7.66 3.75 272 4.23 -20.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 458 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 460 16.03 -17.6 EngyFocus EFOI ... ... ...dd 3.55 1.51 7 2.55 +4.1 EnrgyRec ERII ... ... ...cc 11.30 6.13 286 8.22 -6.1 EnrgXXi hn EGC ... ... ...dd 30.42 3.41 473 3.84 -33.1 Enphase ENPH ... ... ...dd 5.58 .65 1656 4.57 +89.6 EnsignGp s ENSG .18 .7 31 29.24 16.50 334 26.30 +18.5 EnstarGp ESGR ... ... 13 237.30 180.50 37 210.25 +4.7 EntegraFn ENFC ... ... 32 30.70 22.00 23 29.00 -.9 Entegris ENTG .28 .8 35 38.25 21.78 1455 34.80 +14.3 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 14 35.29 +3.6 EntFinSv EFSC .44 .9 19 49.97 36.65 174 46.90 +3.9 Epizyme EPZM ... ... ...dd 21.40 9.30 371 17.75 +41.4 ePlus s PLUS ... ... 20 97.75 63.76 88 77.70 +3.3 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 629 418.14 -7.7 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 201 39.16 +10.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 3101 6.40 -4.2 ErieInd ERIE 3.36 2.9 31 129.73 106.63 28 117.64 -3.4 ErytechP n ERYP ... ... ... 30.56 17.50 2 21.00 -4.6 Escalade ESCA .50f 3.6 14 14.38 11.31 13 13.70 +11.4 Esperion ESPR ... ... ...dd 82.68 30.95 643 72.33 +9.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 25 24.40 +23.6 EssaPhm g EPIX ... ... ...dd 3.23 .13 243 .19 -12.8 Essendant ESND .56 7.2 15 18.30 7.25 881 7.80 -15.9 EstreAm n ESTR ... ... ... 11.01 8.39 5 9.99 +15.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.60 3556 28.06 +37.2tEuroTech CLWT ... ... ... 5.65 2.55 140 2.50 -24.5tEuronet EEFT ... ... 18 101.07 76.06 1134 78.92 -6.3 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.15 +26.2 Ever-Glory EVK ... ... 9 3.90 1.96 11 3.90 +66.0 Everbrdg n EVBG ... ... ...dd 39.12 19.45 320 36.60 +23.1 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 57 7.55 +.7 EvineLive EVLV ... ... ... 1.62 .89 96 1.02 -27.1 EvofemBio EVFM ... ... ...dd 12.56 .30 17 6.35 +225.6 Evogene EVGN ... ... ...dd 5.75 2.66 3 3.18 +3.4 EvokePhm EVOK ... ... ...dd 4.09 1.85 40 2.08 -8.0 Evolus n EOLS ... ... ... 12.97 8.05 114 9.03 -21.5 EvolvgSys EVOL .44 9.1 13 5.85 4.00 6 4.81 +2.4 ExOne XONE ... ... ...dd 14.43 6.72 98 7.28 -13.3 ExactSci h EXAS ... ... ...dd 63.60 21.56 2727 40.33 -23.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 444 41.82 +1.2 ExelaTch n XELA ... ... ... 10.03 4.37 59 5.53 +7.4 Exelixis EXEL ... ... 45 32.50 18.03 4836 22.15 -27.1 ExlSvcHld EXLS ... ... 40 64.34 45.05 127 55.77 -7.6 Expedia EXPE 1.20 1.1 44 161.00 98.52 2239 110.41 -7.8 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1290 63.30 -2.1 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 79 78.65 +10.6 ExpScripts ESRX ... ... 9 85.07 55.80 4429 69.08 -7.4 ExtrOilGs n XOG ... ... ... 19.03 11.09 998 11.46 -19.9 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1584 11.07 -11.6 EyegatePh EYEG ... ... ... 2.58 .33 166 .38 -64.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 5 9.15 -7.8 Ezcorp EZPW ... ... 19 14.30 7.55 474 13.20 +8.2F -:F5 Netwks FFIV ... ... 20 153.91 114.63 522 144.61 +10.2 FAT Br n FAT .12p ... ... 13.99 6.65 6 6.87 -22.9 FC GlbRlty FCRE ... ... ... 1.55 .70 28 .75 -17.6 FFBW n FFBW ... ... ... 12.50 10.30 11.13 +1.0 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1044 50.01 +7.3 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 20 36.79 +.8 FNCB Bc n FNCB ... ... ... 9.95 8.89 0 9.24 -.1 FRP Hldgs FRPH ... ... 19 59.95 36.83 34 56.00 +26.6 FS Bncp FSBW .56f 1.0 12 59.81 35.80 24 53.50 -2.0 FSB Bcp n FSBC ... ... ... 18.23 14.21 1 17.18 +1.0tFTD Cos FTD ... ... ...dd 20.73 3.65 411 3.64 -49.4 Facebook FB ... ... 30 195.32 138.77 59260 159.79 -9.4 FDaves DAVE ... ... ...dd 9.65 3.38 12 7.10 +8.4 Fanhua FANH .52e 1.9 46 33.81 7.31 485 27.02 +25.0 FarmerBrs FARM ... ... ...dd 37.35 28.75 179 30.20 -6.1 FarmMer s FMAO .52 1.3 17 44.00 24.00 8 40.37 -1.1 FarmCB FFKT .50 1.3 17 44.30 32.60 60 39.95 +3.8 FarmersNB FMNB .28f 2.0 16 15.95 12.65 62 13.85 -6.1 FaroTech FARO ... ... ...dd 63.90 31.90 78 58.40 +24.3 Fastenal FAST 1.48f 2.7 28 58.74 39.79 3643 54.59 -.2 FateThera FATE ... ... ...dd 14.45 2.52 824 9.76 +59.7 Fauquier FBSS .48 2.3 41 22.25 17.24 3 21.02 -4.0 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 9.78 261 15.77 -4.8 FenncPhr n FENC ... ... ... 13.95 7.55 107 12.10 +20.7 Ferrogl n GSM .16 1.5 ... 17.61 8.54 1117 10.73 -33.8 Fibrocll rs FCSC ... ... ...dd 4.64 .51 153 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 22.75 622 46.20 -2.5 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 49.23 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 35 276.87 +2.1 FidelSo LION .48 2.1 17 24.96 20.08 289 23.07 +5.8 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 163 12.88 -15.2 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 6 25.45 +1.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 294 18.50 -2.6 FifthThird FITB .64 2.0 12 34.57 23.20 5227 31.75 +4.6 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 17 29.15 +2.3 51job JOBS ... ... ...cc 89.31 34.88 297 86.04 +41.4 FinTcII n FNTE ... ... ... 11.76 9.70 0 9.94 +.2 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.14 1 10.55 +.5 FinclEngin FNGN .32f .9 44 45.00 24.45 365 35.00 +15.5 FnclInst FISI .96f 3.2 15 35.35 25.65 171 29.60 -4.8 Finisar FNSR ... ... 13 29.07 15.07 4095 15.81 -22.3 FinLine FINL .46f 3.4 30 16.38 6.90 3263 13.54 -6.8 FinjanH FNJN ... ... 5 4.06 1.49 535 3.25 +50.5 FireEye FEYE ... ... ...dd 18.84 11.82 3358 16.93 +19.2 FstBcpME FNLC .96 3.4 16 32.33 25.00 8 27.98 +2.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 106 35.65 +1.0 FstBcMiss FBMS .20f .6 20 35.10 26.05 93 32.25 -5.7 FstBkNJ FRBA .12f .8 32 14.95 11.15 19 14.40 +4.0 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 275 29.72 -.7 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 11 25.16 +13.7 FrstCap FCAP .92f 2.3 20 43.02 29.81 2 40.00 +8.9 FCtzBA FCNCA 1.40 .3 21 463.44 319.40 44 413.24 +2.5 FCmtyBsh FCBC .72a 2.4 19 32.24 23.94 58 29.85 +3.9 FCmtyCp FCCO .40f 1.7 22 24.87 18.50 9 22.90 +1.3 FtConnBcp FBNK .64f 2.5 19 28.50 23.20 50 25.60 -2.1 1stCnstBn FCCY .24 1.1 19 22.53 16.15 15 21.75 +18.9 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 62 57.32 +10.3 FFnclOH FFBC .76f 2.6 19 29.65 22.80 7526 29.35 +11.4 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 27 49.60 36.85 225 46.30 +2.8 FstFnIN THFF 1.02f 2.5 17 52.35 39.55 140 41.60 -8.3 FstFnNwst FFNW .28 1.7 19 18.08 13.13 32 16.75 +8.0 FstFound s FFWM ... ... 23 19.84 15.03 167 18.54 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 25 25.99 +4.0 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 205 27.83 -4.6 FIntntBcp INBK .24 .6 15 42.40 25.48 21 37.00 -3.0 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 1 25.94 -2.2 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 160 39.55 -1.2 FstMerch FRME .72 1.7 20 45.42 36.73 302 41.70 -.9 FstMidIll FMBH .68f 1.9 17 42.03 31.05 47 36.45 -5.4 FMidBc FMBI .44f 1.8 21 26.55 20.50 479 24.59 +2.4 FstNwBc n FNWB ... ... 58 18.35 15.00 37 16.89 +3.6 FstSavFin FSFG .60f .9 18 80.01 48.16 3 69.50 +21.9 FstSolar FSLR ... ... 75 76.61 25.56 1088 70.98 +5.1 1stSource SRCE .88f 1.7 20 54.65 43.58 81 50.62 +2.4 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 205 76.02 +5.7 FtTr AbsRet FAAR ... ... ... 34.79 27.00 4 29.32 -.1 FT RisDv n SDVY ... ... ... 22.04 19.62 3 20.74 -1.2 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 8 36.05 +1.0 FT Europe FEP .79e 2.0 ...q 42.49 31.65 87 39.65 +1.5 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 2 22.24 +8.9 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 0 16.19 +4.3 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.55 +2.9 FT Japan FJP .77e 1.3 ...q 63.38 49.50 10 58.90 -1.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.85 +1.0 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 68 62.83 +.7 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 81 29.29 +5.0 FT Germny FGM .41e .8 ...q 55.51 38.99 4 49.98 -2.4 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.45 -7.8 FT UK FKU .94e 2.4 ...q 42.89 34.40 0 39.63 -.6 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 5 52.44 -.6 FT HKong FHK 2.82e 6.8 ...q 46.25 35.94 0 41.57 -2.0 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 1 38.88 +8.4 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 40 44.91 +3.6 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 2 43.53 -2.0 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 10 44.95 +2.4 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 1 31.01 +2.7 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.36 -3.0 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.82 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 24 49.66 -2.1 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 1 49.71 -2.5 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 111 17.88 -5.9 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 49 35.79 +1.7 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 230 51.37 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 3 18.25 -2.0 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 41 22.25 -4.5 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 6 49.11 -3.9 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 4 21.98 -4.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 900 59.96 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 145 29.71 -.6 FT SSICv FCVT ... ... ...q 32.38 26.43 75 29.24 +2.1 FT DWF5 FV .18e .6 ...q 31.03 23.49 226 28.71 +4.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 25 25.98 -5.2 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.16 -2.4 FT SmCap RNSC ... ... ... 22.89 19.03 20.97 -2.5 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.26 -2.1 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 13 24.46 -4.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 12 32.63 +7.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 1 20.88 -2.6 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.97 -2.0 FTNsOil ef FTXN ... ... ... 22.50 16.85 20.17 -4.5 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 78 29.52 +.5 FTDorW n FVC ... ... ... 28.96 21.88 46 26.72 +4.1 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 75 22.22 -.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 74 42.73 +1.4 FT MunHI n EMHI ... ... ... 53.47 49.45 9 49.89 -1.2 FT RivAsia RFAP .32e ... ... 64.93 53.74 5 60.15 -.7 FT RivDev RFDI .70e ... ... 68.99 55.70 35 63.90 -.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 10 74.52 +5.8 FT RivEur RFEU .82e ... ... 70.58 56.08 17 65.03 -.5sFT CA Mun FCAL ... ... ... 51.90 48.91 56 50.30 -2.5 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 113 50.57 -.9 FTN100ExT QQXT .16e .3 ...q 52.82 43.82 15 48.35 -.5 FsTrGrEn QCLN .11e .6 ...q 21.73 16.22 22 19.52 -3.8 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.83 -.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.51 -.9 FTCloudC SKYY .13e .3 ...q 52.10 37.84 156 48.41 +5.5 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 0 40.88 -3.2 FT GblAg rs FTAG ... ... ...q 29.98 24.24 0 26.59 -5.5 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 0 12.33 -.4 FT Cybersc CIBR ... ... ...q 26.13 20.59 204 25.07 +8.4 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.68 4 37.17 +5.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 315 48.12 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 228 47.61 -2.0 FT GlbCmd FTGC ... ... ...q 21.28 18.97 70 20.87 +.8 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.56 44 52.59 -1.7 FTNDXEq QQEW .33e .6 ...q 63.55 50.67 17 58.98 +1.8 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 33 52.98 +1.1 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 3 52.54 +.7 FstUSBcsh FUSB .08 .7 35 14.38 10.38 5 11.44 -10.6 FstUtdCp FUNC .36f 1.9 21 20.25 13.65 4 19.20 +10.3 First LI s FLIC .60 2.2 11 33.50 25.60 100 27.45 -3.7 FsthdTech SVVC ... ... ...q 12.74 7.29 26 11.29 +26.0 FstSvc n FSV .54f .7 39 74.49 57.17 30 73.18 +4.7 Fiserv s FISV ... ... 34 74.46 57.41 1586 71.31 +8.8 FiveBelow FIVE ... ... ...cc 73.55 41.75 1184 73.34 +10.6 FivePrime FPRX ... ... ...dd 48.87 15.66 555 17.18 -21.6 FiveStar FVE ... ... ...dd 2.20 1.23 42 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 15.91 368 29.79 +19.7 Flex Ltd FLEX ... ... 19 19.71 14.70 7072 16.33 -9.2 FlexPhm n FLKS ... ... ...dd 8.98 2.68 73 5.00 +43.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 8 94.21 -.8 FlxUS Imp ESG ... ... ... 70.00 55.16 0 62.71 -1.4 FlxRAstAlo ASET ... ... ... 29.37 26.33 0 27.48 -4.4 FlxUSQLgC QLC ... ... ...q 35.78 28.72 2 33.34 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 52.26 -4.6 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 4 49.47 -2.8 FlxDisDur MBSD .62e 2.6 ...q 24.42 23.20 1 23.42 -.6 FlexSh n FPAY ... ... ... 6.56 2.63 4 3.02 -20.5 FlexionTh FLXN ... ... ... 32.25 16.51 857 22.41 -10.5 Flexstl FLXS .88 2.2 ... 57.79 34.74 162 39.58 -15.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 172 5.84 -.8 FlushFn FFIC .80f 3.0 19 31.69 24.27 94 26.96 -2.0 Foamix FOMX ... ... ... 7.45 4.03 154 5.13 -14.6 FogoChao n FOGO ... ... 16 17.05 10.30 119 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 135 29.80 +22.4 ForeScTc n FSCT ... ... ... 37.79 21.56 1086 32.44 +1.7 ForshtAut n FRSX ... ... ... 11.70 3.50 54 3.57 -11.4 FormFac FORM ... ... 23 18.65 10.45 790 13.65 -12.8 FormulaSy FORTY .34e .9 ... 45.65 34.50 0 36.20 -10.7 ForrestR FORR .80f 1.9 40 47.75 36.95 59 41.45 -6.2 Forterra n FRTA ... ... 49 20.47 3.02 543 8.32 -25.0 Fortinet FTNT ... ... ...cc 55.34 35.44 1352 53.58 +22.6 FortressBio FBIO ... ... ...dd 5.54 3.13 174 4.55 +14.0 FortB pfA FBIOP 2.34 10.1 ... 24.80 20.01 0 23.20 +2.0 ForwrdA FWRD .60 1.1 25 64.80 45.86 253 52.86 -8.0 Forward h FORD ... ... 24 4.45 1.02 25 1.42 +15.4tForwdPh FWP 23.12e ... ... 9.70 2.70 109 2.17 -41.0 Fossil Grp FOSL ... ... ...dd 18.44 5.50 3538 12.70 +63.4 Foster FSTR .16 .7 ...dd 30.30 11.80 50 23.55 -13.3 FndtnMed FMI ... ... ...dd 87.10 29.90 348 78.75 +15.5 FoxFactory FOXF ... ... 32 46.80 26.40 450 34.90 -10.2 Francesca FRAN ... ... 11 16.50 4.51 1003 4.80 -34.3 FrankElec FELE .43 1.1 24 47.20 36.00 191 40.75 -11.2 FredsInc FRED .24 8.0 ...dd 16.27 2.36 846 2.99 -26.2 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.07 117 13.40 -21.5 FreqElec FEIM ... ... ...dd 11.05 7.53 21 8.75 -6.5 Freshpet FRPT ... ... ...dd 20.85 10.55 181 16.45 -13.2 Fronteo FTEO ... ... ... 15.41 9.06 15.41 +23.2 FrontC pf FTRPR 11.13 96.8 ... 29.87 7.68 228 11.49 +31.9 Frontr rs FTR 2.40 32.3 ... 32.85 6.08 2337 7.42 +9.8 FuelTech FTEK ... ... ...dd 1.83 .71 64 1.20 +7.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 305 1.73 +1.8 FulgentG n FLGT ... ... ... 11.10 2.73 39 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.65 13 4.35 +10.1 FullHseR FLL ... ... ...dd 4.10 2.10 145 3.21 -17.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 781 17.75 -.8 Funko n FNKO ... ... 43 9.90 5.81 169 8.21 +23.5 FusionTel FSNN ... ... ...dd 4.42 1.11 181 3.23 -13.9 FutFintch lf FTFT ... ... ... 8.00 1.30 57 2.05 -50.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3 2.91 -.9G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.10 -1.3 G1Thera n GTHX ... ... ... 42.78 12.04 250 37.05 +86.7 GCI Lb A n GLIBA ... ... ... 55.47 50.38 507 52.86 -3.4 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 149 23.35 +2.6 GDS Hld n GDS .46p ... ... 31.77 6.90 539 27.45 +21.8 GSI Tech GSIT ... ... ...dd 8.94 6.05 75 7.41 -6.9 GSV Cap GSVC ... ... 7 9.39 3.83 419 7.54 +38.3 GTY Tch n GTYH ... ... ... 10.49 9.75 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 461 37.68 +2.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 302 17.75 +39.7 GW Pharm GWPH ... ... ...dd 143.37 92.65 185 112.67 -14.7 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 1 8.50 +2.2 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 9.30 162 15.50 +25.0 Galapag n GLPG ... ... ... 121.09 72.90 166 99.76 +6.4 GalectinTh GALT ... ... ... 6.74 1.28 1326 4.74 +41.9 GalmedPh GLMD ... ... 6 12.22 3.61 9 5.57 -39.1 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 32.05 1125 33.47 -9.5 GamngPtrs GPIC .12e ... ... 12.50 9.13 5 9.84 -12.5 Garmin GRMN 2.04 3.5 16 65.96 48.50 736 58.93 -1.1 GarrisnCap GARS 1.12 13.8 8 9.88 7.77 51 8.12 +.1 Gemphire n GEMP ... ... ... 21.59 6.07 55 6.51 -18.1 Gencor s GENC ... ... 41 18.45 14.20 47 16.10 -2.7 GenFin GFN ... ... ...dd 7.50 4.50 23 7.25 +6.6 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 101.88 +1.5 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 82 1.04 -10.4 GeniusBr n GNUS ... ... ... 5.01 2.01 9 2.80 +2.9 GenMark GNMK ... ... ...dd 13.67 3.63 204 5.44 +30.5 GenoceaB GNCA ... ... ...dd 7.29 .79 748 1.05 -9.5 Genomic GHDX ... ... ...dd 37.50 26.54 155 31.29 -8.5 Genprex n GNPX ... ... ... 147 4.70 Gentex GNTX .44f 1.9 18 24.07 16.59 1372 23.02 +9.9 Gentherm THRM ... ... 28 40.80 29.50 191 33.95 +6.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 44 9.87 -23.9 GerABcp s GABC .60f 1.8 20 39.02 28.71 47 33.35 -5.6 GeronCp GERN ... ... ...dd 6.68 1.74 11789 4.25 +136.1 Gevo rs GEVO ... ... ...dd 1.36 .42 961 .46 -21.9 Gibraltar ROCK ... ... 17 41.40 25.61 345 33.85 +2.6 GigaMda rs GIGM ... ... ...dd 4.37 2.62 16 2.83 -6.9 GilatSatell GILT ... ... ...dd 9.22 4.12 43 8.82 +14.0 GileadSci GILD 2.28f 3.0 9 89.54 63.76 5694 75.39 +5.2 GlacierBc GBCI .84a 2.2 22 41.24 31.38 396 38.38 -2.6 GladstnCap GLAD .84 9.8 10 10.12 7.80 151 8.60 -6.6 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 14 24.96 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 151 17.34 -17.7 GladCm pfA GOODP 1.94 7.5 ... 27.25 25.25 1 26.03 -1.5 Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.25 1 26.25 +.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.83 -4.1 GladstInv GAIN .78f 7.7 15 11.50 8.63 179 10.10 -9.5 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 1 25.25 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.38 -.3 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 3 25.34 -1.0 GladstLnd LAND .53f 4.4 89 14.29 10.77 171 12.08 -10.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 0 25.74 -.5 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 932 48.30 +22.7 GblEagEnt ENT ... ... ...dd 3.84 1.21 373 1.47 -35.8 GlbIndem GBLI ... ... 19 49.91 32.22 132 34.52 -17.8 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 1 25.78 -.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 9 25.63 -.9 GlSlfStor n SELF .26 5.9 ... 5.19 4.14 5 4.42 -4.1 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 13 8.97 -4.0 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 20 14.37 -7.5 GblXSocM SOCL ... ... ...q 39.03 24.41 86 34.61 +5.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 15 30.47 -1.4 GblX SupDv EFAS ... ... ... 19.06 16.36 1 17.59 -2.9 GblXYldco YLCO .51 4.4 ...q 12.89 11.25 0 11.70 -7.1 GblX Rob n BOTZ ... ... ... 27.42 16.90 1149 24.19 +2.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 2 19.46 +.2 GblXMilTh MILN ... ... ... 21.10 16.21 5 19.98 +3.7 GbX Longv LNGR ... ... ... 21.38 16.86 19.59 +.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 33 20.02 +.9 GbX HlthW BFIT ... ... ... 17.70 15.16 17.40 +4.4 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 8 14.47 -5.4 GlX Fintc n FINX ... ... ... 24.62 15.85 22 23.38 +6.5 GlXCatholc CATH ... ... ... 35.58 28.31 1 32.71 -.6tGlobusM rs GLBS ... ... ... 5.44 .82 631 .74 -35.3 GluMobile GLUU ... ... ...dd 4.95 2.09 1790 3.77 +3.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 910 16.23 -3.3tGogo GOGO ... ... ...dd 14.76 8.52 849 8.63 -23.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 598 27.36 -8.2 GolLNGPt GMLP 2.31 13.5 ... 23.49 16.82 260 17.11 -25.0 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 9 25.33 -2.7 GoldBull n DNJR ... ... ... 4.90 4.50 16 4.50 -5.1 GoldenEnt GDEN ... ... 21 34.75 12.86 691 23.23 -28.9 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 167 7.95 -2.5 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 375 17.89 -1.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 43 3.05 +15.1 Goodyear GT .56 2.1 9 36.78 26.26 3448 26.58 -17.7 GoPro GPRO ... ... ...dd 11.89 4.56 1830 4.79 -36.7 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 2 10.33 +3.3 GorsHl A n GSHT ... ... ... 11.24 9.30 152 10.00 +.6 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 12.6 22 22.99 12.80 1034 13.66 -26.3 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.36 -1.9 GrCanyEd LOPE ... ... 25 109.82 67.76 337 104.92 +17.2 Gravity rs GRVY ... ... 43 108.97 13.18 26 83.32 -11.8 GrElCp hn GECC 1.00 10.8 ... 11.67 8.76 19 9.22 -6.3 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 5 25.40 -.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 24.35 -.5 GrElm hn GEC ... ... ... 4.40 3.00 46 4.00 -1.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 187 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 55 49.95 -3.3 GreenBncp GNBC ... ... 18 24.40 15.90 339 22.25 +9.6 GreenBrick GRBK ... ... 17 12.20 8.20 40 10.90 -3.5 GreenPlns GPRE .48 2.9 24 26.05 15.60 848 16.80 -.3 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 99 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 3 36.70 +12.6 Greenlight GLRE ... ... ...dd 23.15 15.10 681 16.05 -20.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 291 8.17 -10.7 Griffin GRIF .40f 1.1 30 37.70 27.71 1 37.53 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.09 650 21.20 -7.5 Groupon GRPN ... ... ... 5.99 2.90 6994 4.34 -14.9 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 37 39.41 -5.0 GrpoFin GGAL .12e .2 ... 73.45 36.09 286 65.76 -.1 GuarntyBc GBNK .66 2.3 20 30.42 22.90 115 28.35 +2.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 45 33.31 +8.7 GuarFBc GFED .48f 2.0 17 23.71 15.89 1 23.50 +5.2tGulfIsland GIFI .04 .6 ...dd 13.95 7.00 235 7.10 -47.1 GulfRes GURE ... ... 2 2.05 1.35 35 1.43 -2.7 GulfportE GPOR ... ... 4 17.82 8.11 3520 9.65 -24.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.50 +2.1H -:H&E Eqp HEES 1.10 2.9 13 44.24 17.44 228 38.49 -5.3 HD Supply HDS ... ... 15 42.25 28.97 1254 37.94 -5.2 HMN Fn HMNF ... ... 17 19.50 16.60 2 18.55 -2.9 HMS Hldgs HMSY ... ... 37 20.90 11.01 366 16.84 -.6 HTG Mol h HTGM ... ... ...dd 12.01 1.59 790 3.62 +78.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.17 -6.8 HabitRest HABT ... ... 38 19.75 8.10 235 8.80 -7.9 HackettGp HCKT .30f 1.9 19 20.36 13.24 293 16.06 +2.2 Hailiang n HLG ... ... ... 77.18 7.02 170 75.25 +66.5 HainCels lf HAIN ... ... ... 45.61 31.01 910 32.07 -24.3 HalladorE HNRG .16 2.3 6 8.42 4.79 92 6.87 +12.8 HallmkFn HALL ... ... ...dd 11.83 8.62 70 8.92 -14.5 Halozyme HALO ... ... 52 21.48 11.41 1182 19.59 -3.3 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.25 -7.5 HamilLa n HLNE .70 1.9 ... 40.43 17.32 328 37.23 +5.2 HancHld HBHC .96 1.9 21 56.40 41.05 451 51.70 +4.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 4 25.36 -2.7 HanmiFin HAFC .96f 3.1 17 33.10 25.45 337 30.75 +1.3 Hanwha rs HQCL ... ... ... 9.50 6.09 34 7.58 +8.0 HarbrOne n HONE ... ... ... 22.29 15.92 104 17.66 -7.8 Hardinge HDNG .08 .4 37 19.47 9.97 172 18.32 +5.2 Harmonic HLIT ... ... ...dd 6.05 2.80 314 3.80 -9.5 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 173 5.00 +51.5 HarvCapCr HCAP 1.14a 11.1 7 14.12 10.03 23 10.26 -6.4 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 3 25.12 -1.3 Hasbro HAS 2.28 2.7 27 116.20 83.56 1084 84.30 -7.3 HawHold HA .48 1.2 7 59.45 32.40 1108 38.70 -2.9 HawaiiTel HCOM ... ... ...dd 31.91 22.20 15 26.68 -13.5 Hawkins HWKN .88 2.5 18 53.50 31.95 227 35.15 -.1 HawthornB HWBK .28 1.4 16 21.64 16.64 1 20.64 -.5 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 0 9.95 +.5 HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 219 37.11 +15.8 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 1904 43.48 -17.5 HlthInsInn HIIQ ... ... 18 37.38 12.65 348 28.90 +15.8 HealthEqty HQY ... ... 92 68.75 37.62 700 60.54 +29.7 HlthStrm HSTM 1.00e ... 80 31.53 21.15 260 24.83 +7.2 HrtlndEx HTLD .08 .4 19 25.22 17.76 1115 17.99 -22.9 HeartFn HTLF .52a 1.0 18 56.40 42.10 99 53.05 -1.1tHeatBio rs HTBX ... ... ... 9.00 1.67 132 1.64 -57.2 HebronTc n HEBT ... ... ... 4.26 1.45 11 1.75 -33.5 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 234 31.25 +27.3 HelenTroy HELE ... ... 14 102.88 81.10 264 87.00 -9.7 HeliMAn h HMNY ... ... ... 38.86 2.20 2549 2.83 -55.2 HemisMda HMTV ... ... ... 13.20 10.50 55 11.25 -2.6 HennesAd s HNNA .40f 2.1 10 20.00 13.88 8 19.30 +16.7 HSchein s HSIC ... ... 26 93.50 62.56 1337 67.21 -3.8 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 108 16.48 +7.6 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 316 30.60 -.6 HeritCryst HCCI ... ... 26 25.20 12.85 267 23.55 +8.3 HernTher h HRTX ... ... ...dd 32.70 12.70 3882 27.60 +52.5 HerzdCrb CUBA .12e ... ...q 7.54 6.73 2 7.19 +.5 HeskaCorp HSKA ... ... 40 115.00 56.59 77 79.07 -1.4 Hexindai n HX ... ... ... 17.00 10.20 7 11.31 +2.4 Hibbett HIBB ... ... 14 30.03 9.40 652 23.95 +17.4 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 320 18.32 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 43 3.75 +1.4 HghwyH HIHO .32e 6.5 ... 5.65 3.10 2 4.90 +16.7tHimaxTch HIMX .24e 3.9 36 13.95 6.02 3852 6.16 -40.9 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 206.00 -.5 Histogenics HSGX ... ... ...dd 3.35 1.59 47 2.75 +34.1 Holl ysys HOLI .12e .5 22 28.35 15.08 233 24.72 +11.0 Hologic HOLX ... ... 14 46.80 35.33 3060 37.36 -12.6 HomeBLA HBCP .60f 1.4 20 47.20 32.52 40 43.17 -.1 HomeBcs s HOMB .44 1.9 20 27.75 20.82 772 22.81 -1.9 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.03 +6.8 HomeStreet HMST ... ... 21 32.60 24.00 333 28.65 -1.0 HometBk n HMTA ... ... ... 11.95 9.51 1 11.94 +6.9 HomeTrBc HTBI ... ... 26 28.00 21.40 193 26.05 +1.2tHomolMd n FIXX ... ... ... 24.40 18.66 638 18.70 +.2 HookerFu HOFT .56 1.5 15 52.75 30.00 187 36.70 -13.5 HopeBcp HOPE .52 2.9 15 19.92 15.10 692 18.19 -.3 HopFedBc HFBC .20 1.4 20 16.29 13.51 4 14.55 +3.2 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 58 30.01 +7.9 HorizPhm HZNP ... ... ...dd 16.02 9.45 1326 14.20 -2.7 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 132 10.39 -7.4 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 69 23.80 -3.0 HorzDAX DAX .60m 2.0 ... 34.00 26.60 1 30.24 -4.3 Hortonwks HDP ... ... ...dd 22.00 9.10 1339 20.37 +1.3 HospPT HPT 2.08 8.2 10 32.68 23.83 654 25.34 -15.1 HostessBr n TWNK ... ... 31 17.18 11.00 1310 14.79 -.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 830 6.95 -25.3 HoustWC HWCC .12m 1.6 ... 7.80 4.70 11 7.33 +1.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.11 -5.2 HowardBcp HBMD ... ... 32 24.20 16.70 21 19.80 -10.0 HubGroup HUBG ... ... 26 52.25 33.18 360 41.85 -12.6 HudsonGbl HSON .20 10.3 ...dd 2.44 1.05 6 1.94 -13.8 HudsonTc HDSN ... ... 19 10.40 4.40 334 4.94 -18.6 HuntJB JBHT .96 .8 31 126.49 83.35 885 117.15 +1.9 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 7865 15.10 +3.7 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 29 27.25 -3.2 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.70 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.07 -4.0 Hurco HURC .44f 1.0 18 50.33 27.10 66 45.90 +9.0 HuronCon HURN ... ... ...dd 46.85 29.53 101 38.10 -5.8 HutChMd n HCM ... ... ... 42.25 18.00 114 29.56 -25.0 HuttigBld HBP ... ... ...dd 9.24 4.89 50 5.23 -21.4 Hydrognc HYGS ... ... ...dd 12.00 6.30 12 8.20 -26.1I -: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 59 166.64 72.35 784 156.38 +27.9 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 14 3.08 -10.5 ICC Hld n ICCH ... ... ... 18.00 14.20 2 15.69 -3.6 ICF Intl ICFI .14p ... 18 62.00 40.20 120 58.45 +11.3 ICU Med ICUI ... ... ...cc 265.28 144.25 91 252.40 +16.9 IClickInt n ICLK ... ... ... 11.40 5.05 219 7.78 -14.0 ID Syst IDSY ... ... ...dd 8.05 5.50 151 6.22 -10.4 IdexxLab s IDXX ... ... 62 207.14 146.09 723 191.39 +22.4 IES Hldgs IESC ... ... 25 20.32 14.05 250 15.15 -12.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 17 8.20 -36.9 IHS Mark INFO ... ... 28 50.00 39.40 2346 48.24 +6.8 II-VI IIVI ... ... 26 53.08 27.25 1295 40.90 -12.9 ILG Inc ILG .70f 2.3 36 34.92 19.02 1350 31.11 +9.2 INTLFCStn INTL ... ... 17 46.96 33.11 90 42.68 +.4 IPG Photon IPGP ... ... 37 264.11 116.82 464 233.38 +9.0 iPass IPAS ... ... ...dd 1.51 .28 1598 .38 -26.9 iPicEnt n IPIC ... ... ... 17.00 10.50 2 11.80 -22.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.07 -.9 IQIYI n IQ ... ... ... 79708 15.55 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.17 101 44.50 -21.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 159 62.95 +12.3 iRobot IRBT ... ... 31 109.78 55.77 545 64.19 -16.3 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 6 74.94 +1.6 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.16 245 42.42 -2.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 85 51.61 +3.4 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.31 4 48.80 +2.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 2 86.71 +3.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 849 95.12 -3.5 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 42 78.35 +10.2 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 845 23.10 -.9 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 636 77.53 +1.6 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 13 32.32 -1.8 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 55 9.52 +2.1 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 1852 49.69 -.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3127 71.70 -.5 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1992 65.19 +1.1 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3034 112.82 -2.8 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.59 -1.8 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2572 103.19 -2.3 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 2999 83.56 -.3 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 1 40.75 -1.0 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 61 29.73 -.9 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.23 6 57.88 +.1 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 835 180.05 +6.0 iShIndia50 INDY .15e .4 ...q 39.29 31.73 274 35.36 -4.7 iShNsdBio s IBB ... ... ...q 119.30 94.20 2623 106.74 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 627 104.64 -1.8 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 37 108.97 -2.7 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 349 107.24 -1.8 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 483 103.80 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 532 120.62 -1.3 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 367 53.12 -4.1 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 296 54.62 +1.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 723 110.37 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2068 37.56 -1.3 iShCrShUS s ISTB ... ... ... 50.47 49.12 153 49.35 -1.0 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 205 173.85 +2.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 397 3.84 +62.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 64

Iberiabnk IBKC 1.52f 1.9 20 87.55 68.55 351 78.00 +.6 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 2 27.12 -4.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 5 27.25 -3.0 Icahn Ent IEP 7.00f 12.3 24 62.79 47.06 65 57.04 +7.6 IchorHld n ICHR ... ... 12 35.51 16.82 1242 24.21 -1.6 Icon PLC ICLR ... ... 31 124.65 76.46 223 118.14 +5.3 IconixBrnd ICON ... ... 1 8.30 1.10 824 1.11 -14.0 IdealPower IPWR ... ... ...dd 3.40 1.06 31 1.14 -19.7 Identive lf INVE ... ... ...dd 7.58 2.55 59 3.74 +12.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 892 1.84 -12.8 iKangHlth KANG ... ... 17 20.04 11.70 861 19.95 +26.3 Ikonics IKNX ... ... ... 13.03 7.25 1 8.80 +17.0 Illumina ILMN ... ... 48 256.64 167.16 688 236.42 +8.2 ImageSens ISNS ... ... ...dd 4.80 2.50 10 4.25 +44.1 Immersn h IMMR ... ... ...dd 12.85 5.76 371 11.95 +69.3 ImmuCell ICCC ... ... 78 9.25 5.24 3 7.00 -20.4 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 314 3.30 -15.4 ImmuneP rs IMNP ... ... ... 5.02 .32 318 .35 -38.6 ImunoGn IMGN ... ... ...dd 13.41 2.84 3601 10.52 +64.1 Imunmd IMMU ... ... ...dd 18.93 5.00 1752 14.61 -9.6 Immuron n IMRN ... ... ... 16.70 4.47 6 11.51 +117.6 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 317 1.90 +21.0 ImpaxLabs IPXL ... ... ...dd 25.70 10.50 962 19.45 +16.8 Imperva IMPV ... ... ...cc 52.40 37.17 501 43.30 +9.1 Impinj n PI ... ... ... 60.85 9.95 404 13.02 -42.2 ImprimisP IMMY ... ... ...dd 4.69 1.35 63 1.76 +3.5 Incyte INCY ... ... ...dd 144.32 80.85 1592 83.33 -12.0 IndBkMA INDB 1.52f 2.1 23 76.35 58.30 134 71.55 +2.4 IndBkMI IBCP .60 2.6 20 24.50 18.50 149 22.90 +2.5 IndepBkTX IBTX .48f .7 23 75.95 51.71 90 70.70 +4.6 IndusAcq n INDU ... ... ... 9.85 9.65 12 9.81 +.6 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 16 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.70 .96 21 2.49 +51.6 IndLogis n ILPT ... ... ... 24.00 17.21 255 20.34 -12.9 Innera INFN ... ... ...dd 12.38 6.10 934 10.86 +71.6 InnityPh INFI ... ... ...dd 3.75 .93 472 2.10 +3.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 128 118.40 +11.7 InaRx n IFRX ... ... ... 34.86 14.47 52 28.84 +37.7 InfoSvcs III .20f 4.8 5 4.63 2.98 71 4.18 +.2 InfoSonc rs IFON ... ... ... 26.00 6.00 11 7.65 +6.5 InfrEnAlt IEA ... ... ... 10.42 8.25 132 8.84 -10.9 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 172 33.85 -2.2 InnerWkgs INWK ... ... 26 12.03 8.19 668 9.05 -9.8 Innodata INOD ... ... ...dd 2.25 .88 28 1.15 -15.4 Innophos IPHS 1.92 4.8 36 54.61 38.66 255 40.21 -14.0 Innospec IOSP .78f 1.1 27 74.30 54.10 96 68.60 -2.8 InnovBio rs INNT ... ... ... 32.99 3.43 170 27.38 +348.9 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 7 3.53 +20.1 Innoviva INVA 1.00 6.0 18 17.21 11.02 1074 16.67 +17.5 Inogen INGN ... ... ...cc 134.97 74.06 119 122.84 +3.2 Inovalon n INOV .12p ... ... 17.80 10.15 527 10.60 -29.3 InovioPhm INO ... ... ...dd 9.86 3.76 932 4.71 +14.0 Inpixon rs INPX ... ... ... 138.30 1.03 621 1.08 -82.9 InseegoCp INSG ... ... ...dd 2.43 .87 140 1.78 +10.6 InsightEnt NSIT ... ... 12 53.19 32.11 203 34.93 -8.8 Insignia s ISIG .70e ... ...dd 2.19 .90 57 1.58 +32.8 Insmed INSM ... ... ...dd 33.94 11.49 1120 22.52 -27.8 InspEnt INSE ... ... ... 14.00 5.15 23 5.50 -43.9 Insteel IIIN .12a .4 21 36.94 23.20 91 27.63 -2.4 Insulet PODD ... ... ...dd 88.88 38.43 526 86.68 +25.6 InsysTher s INSY ... ... ...dd 15.02 4.10 263 6.04 -37.2 IntecPhm n NTEC ... ... ... 9.80 4.80 9 6.33 +22.8 IntegLfSc s IART ... ... 67 58.17 40.51 391 55.34 +15.6 IntgDv IDTI ... ... 42 34.13 22.70 839 30.56 +2.8tIntegMed n IMTE ... ... ... 10.00 3.22 0 3.19 -43.3 Intel INTC 1.20 2.3 20 53.78 33.23 45111 52.08 +12.8 Intellia n NTLA ... ... ...dd 35.99 11.15 893 21.09 +9.7 Intelliph IPCI ... ... 4 2.92 .51 36 .57 -29.0 IntParfum IPAR .84 1.8 35 49.30 34.05 71 47.15 +8.5 InteractB IBKR .40 .6 45 74.11 33.01 597 67.24 +13.6 InterceptP ICPT ... ... ...dd 135.59 51.05 464 61.52 +5.3 InterDig IDCC 1.40 1.9 10 93.00 67.55 197 73.60 -3.3 Interface TILE .26 1.0 27 26.25 18.15 258 25.20 +.2 Intergroup INTG ... ... ...dd 29.00 22.00 1 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 5.66 +8.4 Intermolec IMI ... ... ...dd 1.65 .80 52 1.31 -4.4 Internap rs INAP ... ... ... 22.36 10.34 288 11.00 -30.0 IntlBcsh IBOC .66 1.7 18 42.90 32.50 219 38.90 -2.0 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 242 44.10 +10.7tIntrntGold IGLD ... ... ... 11.51 5.86 13 5.35 -36.7 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 10.15 +11.4 IntrpDia rs IDXG ... ... 1 4.45 .72 436 .88 -13.4 IntersENT XENT ... ... ...dd 40.00 15.90 269 39.30 +21.3 Intersectns INTX ... ... ...dd 5.75 1.60 91 1.63 -27.9 Intevac IVAC ... ... 19 14.15 6.00 247 6.90 +.7 IntraCellu ITCI ... ... ...dd 25.82 7.85 244 21.05 +45.4 IntriCon IIN ... ... 83 24.00 6.05 28 20.00 +1.0 Intuit INTU 1.56 .9 48 179.30 114.80 1244 173.35 +9.9 IntSurg s ISRG ... ... 48 452.00 251.07 947 412.83 +13.1 Investar ISTR .13 .5 24 26.55 20.25 30 25.85 +7.4 InvestBncp ISBC .36 2.6 22 14.85 12.48 2765 13.64 -1.7 InvTitl ITIC 1.60a .8 16 221.88 147.97 1 199.90 +.8 InVivoTh rs NVIV ... ... ...dd 4.30 .45 117 .54 -30.5 Invuity n IVTY ... ... ...dd 9.70 3.30 102 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 37.26 2397 44.08 -12.4 IovanceTh IOVA ... ... ...dd 19.90 4.45 855 16.90 +111.3 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 7 14.40 -5.0 Iridex IRIX ... ... ...dd 12.83 5.31 16 5.72 -24.9 IridiumCm IRDM ... ... 10 13.25 8.70 657 11.25 -4.7 Iridium pfB IRDMB 16.88 4.1 ... 437.20 336.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 941 15.43 +2.9 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.00 -5.0 iSh USD n SUSC ... ... ... 25.90 24.39 1 24.63 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 1 24.63 -1.3 iShExpoTc XT .14p ... ...q 38.52 29.00 200 36.38 +2.7 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 8 57.79 -.9 iShHYlexOG HYXE ... ... ... 55.47 49.82 49.99 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 21 67.32 -.8 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 0 58.87 -.5 iShCTotBd s IUSB ... ... ...q 51.49 49.51 91 49.94 -1.8 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 124 27.40 -4.5 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 22 16.74 -.4 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 20 16.60 +2.4 iShCmdSel COMT 1.89e 5.1 ...q 38.51 31.13 18 36.92 +1.6 iShGblGld rs RING ... ... ...q 20.84 16.88 284 17.69 -5.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 103.80 -.8 Iteris ITI ... ... ...dd 8.17 4.43 321 4.96 -28.8 Itron ITRI ... ... 38 79.95 59.10 154 71.55 +4.9 IturanLoc ITRN .96 3.1 16 38.00 28.50 74 31.10 -9.1 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 43 3.66 -19.0J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 69 136.56 -10.1 j2Global JCOM 1.62f 2.1 26 91.48 70.27 490 78.92 +5.2 JA Solar JASO ... ... 14 8.48 5.74 524 6.56 -12.1 JD.com JD ... ... 21 50.68 30.76 11614 40.49 -2.2 JMU Ltd JMU ... ... ... 2.84 .80 5 .86 -15.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 291 120.95 +3.4 JackInBox JACK 1.60 1.9 23 113.00 79.30 379 85.33 -13.0 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.30 +4.0 JaguarHlth JAGX ... ... ... 1.30 .11 4012 .20 +39.3 JkksPac JAKK ... ... ...dd 5.70 1.95 66 2.10 -10.6 Jamba JMBA ... ... ...dd 10.38 6.71 44 8.58 +6.5 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 262 35.47 -11.3 JanusSmC JSML ... ... ... 39.40 30.51 1 36.81 +.2 JanSmMid JSMD ... ... ... 43.68 31.80 2 40.23 +3.6 JanLTCar n OLD ... ... ... 27.72 21.60 3 22.53 -5.9 JanObes n SLIM ... ... ... 34.47 23.76 0 32.21 +3.9 JanOrgan n ORG ... ... ... 36.00 24.62 1 33.30 -3.6 JanGlQua n SGQI ... ... ... 30.10 26.92 27.13 -6.8 Jason Inds JASN ... ... ...dd 3.88 .77 112 3.11 +31.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 640 150.99 +12.1 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 ... ... 12 24.13 18.05 2481 20.32 -9.0 JetPay h JTPY ... ... ...dd 4.90 1.45 39 2.45 -3.5 JewettCam JCTCF ... ... 20 17.90 10.80 1 14.70 -2.0 JohnsnOut JOUT .48f .8 19 76.18 32.98 120 62.00 -.1sJointCorp JYNT ... ... ...dd 6.87 3.06 222 6.85 +38.1 JounceTh n JNCE ... ... ... 29.29 11.05 170 22.35 +75.3 JunprPhm JNP ... ... 17 13.25 3.65 219 10.15 +109.3K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 161 18.95 +5.3 KBL Merg n KBLM ... ... ... 9.95 9.65 25 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 6 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.40 +2.4 KBS Fash rs KBSF ... ... ... 15.00 1.41 56 5.36 +29.5 KCAP Fin KCAP .40 12.7 ... 4.11 2.91 100 3.14 -7.9 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 4 25.17 +.3 KEYW Hld KEYW ... ... ...dd 10.50 4.94 673 7.86 +33.9 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1081 109.01 +3.7 KLX KLXI ... ... 29 73.21 42.45 343 71.06 +4.1 KVHInd KVHI ... ... ...dd 12.65 7.65 21 10.35 KaiserAlu KALU 2.40f 2.4 34 116.86 76.73 118 100.90 -5.6 Kala Ph n KALA ... ... ... 26.75 11.81 140 15.83 -14.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 37 9.48 -2.8 Kamada KMDA ... ... ... 8.61 3.75 9 4.60 -3.2 KandiTech KNDI ... ... ... 9.90 3.50 148 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 535 13.42 +39.8 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.79 +.8 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 36 5.61 +76.4 KearnyF s KRNY .12 .9 57 15.63 12.75 851 13.00 -10.0 KellySA KELYA .30 1.0 15 30.99 20.27 134 29.04 +6.5 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 156 7.90 +95.1 KY FstFd KFFB .40 4.5 89 10.00 8.25 2 8.85 -1.1 KeryxBio KERX ... ... ...dd 8.38 3.94 913 4.09 -12.0 KewnSc KEQU .68 2.0 21 34.74 22.00 8 34.05 +17.5 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 14 8.00 6.69 2 6.96 +2.1 Kforce KFRC .48 1.8 21 29.35 16.75 91 27.05 +7.1 KimballEl KE ... ... 16 22.45 15.70 354 16.15 -11.5 KimballInt KBAL .28 1.6 17 20.97 15.40 77 17.04 -8.7 KindredBio KIN ... ... ...dd 9.80 6.50 155 8.65 -8.5 KingldJw KGJI ... ... 2 2.50 1.06 14 1.27 -37.1 Kingstone KINS .40f 2.4 17 21.70 13.21 27 16.80 -10.6 KingtoneW KONE ... ... ... 9.40 2.63 11 4.42 +3.3 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 101 51.33 +14.1 Kirklands KIRK ... ... 31 13.42 8.17 163 9.69 -19.0 KitovPh n KTOV ... ... ... 3.44 1.27 57 2.21 -3.1 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 18 1.90 +8.6 KopinCp KOPN ... ... ...dd 4.60 2.80 399 3.12 -2.5 KornitDig n KRNT ... ... ... 23.15 11.70 406 12.90 -20.1 Koss h KOSS ... ... ...dd 3.58 1.40 9 1.78 -42.4 KraftHnz n KHC 2.50 4.0 18 93.88 59.95 4996 62.29 -19.9 KratosDef KTOS ... ... ...dd 13.93 7.37 2005 10.29 -2.8 KrystlBio n KRYS ... ... ... 12.00 8.03 5 10.09 -4.1 Kulicke KLIC ... ... 69 28.71 18.22 381 25.01 +2.8 KuraOnc n KURA ... ... ...dd 24.03 5.90 603 18.75 +22.5L -:LCNB Corp LCNB .64 3.4 15 24.10 18.05 36 19.00 -7.1 LGI Homes LGIH ... ... 15 79.55 28.57 369 70.57 -5.9 LHC Grp LHCG ... ... 27 76.14 51.38 1131 61.56 +.5 LKQ Corp LKQ ... ... 22 43.86 27.85 1800 37.95 -6.7 LM FdgA n LMFA ... ... ... 6.65 .75 88 .83 -47.5 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 739 61.07 +6.9 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 33 2.30 -7.6 LSI Ind lf LYTS .20 2.5 37 10.24 4.99 81 8.11 +17.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 374 29.78 -7.5 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 199 19.85 +3.1 Lakelnd s LKFN .88 1.9 20 52.43 39.68 74 46.23 -4.7 LakeInd LAKE ... ... 17 17.18 9.90 11 12.95 -11.0 LamResrch LRCX 2.00 1.0 19 234.88 124.91 3576 203.16 +10.4 LamarAdv LAMR 3.64f 5.7 20 79.17 62.45 756 63.66 -14.3 LancastrC LANC 2.40 1.9 33 135.86 113.34 124 123.14 -4.7 Landcad n LCA ... ... ... 11.00 9.89 1 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.77 +2.4 Landec LNDC ... ... 41 14.95 11.20 45 13.05 +3.6 LandBncp LARK .80b 2.7 29 30.48 25.73 6 29.15 +.6 LandmInfr LMRK 1.47f 8.8 31 18.75 14.90 37 16.65 -8.0tLandIn pfA LMRKP 2.00 8.1 ... 26.14 24.63 6 24.79 -1.9 LndInf un B LMRKO 1.98 8.3 ... 25.76 23.42 8 23.94 -6.2 LandsEnd LE ... ... 26 24.80 10.55 383 23.35 +19.4 Landstar LSTR .60f .5 28 118.60 80.00 275 109.65 +5.3 Lantheus n LNTH ... ... 5 24.45 10.65 837 15.90 -22.2 Lantronix LTRX ... ... ... 4.09 1.78 30 2.06 +2.0 Lattice LSCC ... ... ...dd 7.10 5.05 1040 5.57 -3.6 LaureatE n LAUR ... ... ... 18.96 10.46 391 13.75 +1.4 Lawsn LAWS ... ... 51 28.00 18.70 19 25.25 +2.0 Layne LAYN ... ... ...dd 16.96 6.98 208 14.92 +18.9tLazydays n LAZY ... ... ... 11.10 9.89 13 10.05 -9.5 LeMaitreV LMAT .28f .8 43 39.88 23.43 112 36.23 +13.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 15 1.22 -25.1 LeapTh n LPTX ... ... ... 9.36 4.90 92 8.30 +33.0 LegacyRes LGCY ... ... ...dd 5.43 1.07 528 4.71 +192.5 LegcyR pf LGCYP 2.00 24.3 ... 10.32 3.69 59 8.22 +74.9 LegcyR pfB LGCYO 2.00 27.9 ... 10.42 3.69 321 7.16 +52.7 LegacyTxF LTXB .64 1.5 20 46.45 31.50 197 42.82 +1.4 LM DevDvr DDBI ... ... ...q 31.49 25.77 2 29.26 -1.4 LM EMDvr EDBI ... ... ...q 35.60 28.77 1 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 1 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.89 69 29.56 -6.2 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.69 -6.1 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 5 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 116.55 180 328.15 -3.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 562 8.57 -13.3 LexnFint n LX ... ... ...cc 20.00 10.15 362 14.50 +4.3 LiNiuTc rs LINU ... ... ... 5.33 .99 203 1.45 -28.9 LianlouSm LLIT ... ... ... 3.69 1.05 21 1.84 +4.9 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 170 84.80 -.3 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 899 85.69 +.6 LibExpA n LEXEA ... ... ... 58.20 35.89 463 39.28 -11.4 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2286 31.31 -12.6 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3937 30.43 -10.1tLibLA A n LILA ... ... ... 24.00 19.61 299 19.45 -9.9tLibLA C n LILAK ... ... ... 23.92 19.29 947 19.09 -10.8 LibQVC A QRTEA ... ... 23 29.11 19.20 2587 25.17 +3.1 LibQVC B QRTEB ... ... 25 28.90 19.31 24.49 -.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 528 41.10 +3.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 1079 40.85 +3.0 LibMBrA n BATRA ... ... ... 26.52 21.35 49 22.73 +3.1 LibMCFor FWONK ... ... ... 41.14 30.14 2582 30.85 -9.7 LibMAFor FWONA ... ... ... 39.37 28.78 785 29.29 -10.5 LibMBrC n BATRK ... ... ... 26.20 21.53 147 22.82 +2.7 LibertyTax TAX .64 6.3 10 15.00 7.75 126 10.10 -8.2 LibTripA A LTRPA ... ... ...cc 16.95 7.90 869 10.75 +14.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 520 47.00 -5.6 LifetimeBr LCUT .17 1.4 10 20.85 12.05 21 12.40 -24.8 Lifevant rs LFVN ... ... ... 6.84 2.86 19 3.61 -24.2tLifewayFds LWAY ... ... 19 11.35 6.02 22 5.99 -25.1 LigandPh LGND ... ... ...cc 184.79 102.56 209 165.16 +20.6 LightPath LPTH ... ... ... 4.10 2.03 93 2.20 -.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 992 1.17 -4.1 Limbach n LMB ... ... ... 15.22 11.14 4 12.22 -11.6 LimelghtN LLNW ... ... ...dd 6.05 2.36 709 4.11 -6.8 Limoneira LMNR .25 1.1 21 26.06 18.21 44 23.73 +5.9 LincEdSv LINC .08 4.0 ...dd 3.74 1.49 14 1.99 -1.5 LincElec LECO 1.56 1.7 26 101.34 81.85 376 89.95 -1.8 LindbladEx LIND ... ... ...dd 11.26 8.66 203 10.27 +4.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 148 1.53 -55.5 Liquidity LQDT ... ... ...dd 8.10 4.34 210 6.50 +34.0 Littelfuse LFUS 1.48 .7 40 226.33 149.81 133 208.18 +5.2 LivaNova n LIVN ... ... 31 92.31 48.58 871 88.50 +10.7 LiveOakB n LOB .12 .4 11 30.05 20.40 96 27.80 +16.6 LiveVent rs LIVE ... ... ...cc 26.50 9.11 14 12.16 -23.9 LiveXLve n LIVX ... ... ... 4.40 3.43 12 3.80 -5.0sLivePrsn LPSN ... ... ...dd 16.30 6.48 841 16.35 +42.2 Logitech LOGI .63e 1.7 28 43.54 30.64 222 36.73 +9.2 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 93.65 422 115.55 +.9 LoneRs n LONE ... ... ... 5.65 2.43 115 4.34 +9.3 LI Block n LBCC ... ... ... 9.49 1.70 362 2.66 -47.8 LongFin n LFIN ... ... ... 142.82 4.69 4415 17.26 -69.3 LoopInd n LOOP ... ... ... 19.00 12.03 36 14.50 +.1 LoralSpac LORL ... ... 34 51.75 36.80 119 41.65 -5.4 LoxoOncol LOXO ... ... ...dd 135.74 40.52 192 115.37 +37.1slululemn gs LULU ... ... 47 87.98 47.26 4847 89.12 +13.4 Lumentm n LITE ... ... 23 74.40 40.35 2221 63.80 +30.5 Luminex LMNX .24 1.1 31 22.42 17.70 254 21.07 +7.0sLunaInn h LUNA ... ... ...dd 3.25 1.16 129 3.24 +33.3 LuthBur n LBC .23 1.9 ... 13.60 11.50 104 12.01 -.2M -: MACOM MTSI ... ... ...dd 65.99 15.50 1216 16.60 -49.0 MAM Soft MAMS ... ... 21 9.42 5.93 3 7.83 +4.3 MB Fncl MBFI .96f 2.4 17 47.64 38.29 780 40.48 -9.1 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 19 25.09 -4.6 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 165 10.75 +1.4 MCBC n MCFT ... ... 23 28.62 15.30 172 25.20 +13.4 MDC Pr gs MDCA .84 11.7 2 12.26 6.53 374 7.20 -26.2 MEI Phrm MEIP ... ... ...dd 3.26 1.48 46 2.07 -1.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.76 -16.6 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 109 56.10 -11.1sMGP Ing MGPI .32a .4 47 90.34 47.64 247 89.59 +16.5 MI Acq n MACQ ... ... ... 11.41 8.34 2 10.44 +2.5 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 19 128.28 64.75 612 115.65 +22.4 MMA Cap MMAC ... ... 7 30.58 18.00 5 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 15.50 7 17.95 +.8 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 379 17.90 -3.2 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 7 25.79 -1.2 MTS MTSC 1.20 2.3 14 57.50 44.65 198 51.65 -3.8 MTchAcq n MTEC ... ... ... 9.68 9.58 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 6 19.75 -1.7 MYOS MYOS ... ... ...dd 3.28 1.03 37 1.27 -6.3 MYR Grp MYRG ... ... 24 43.49 23.00 87 30.82 -13.7 Macatawa MCBC .24 2.3 20 10.70 8.87 43 10.27 +2.7 MackFn MFNC .48 3.0 14 16.80 13.16 6 16.25 +2.2 MacroGen MGNX ... ... ...dd 32.74 14.36 1250 25.16 +32.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 289 116.79 +27.2 Magal MAGS ... ... ...dd 8.00 4.13 85 5.77 +14.0 MagellnHlt MGLN ... ... 24 109.80 65.30 215 107.10 +10.9 MagicSft MGIC .26e 3.1 21 9.50 7.40 42 8.50 +1.5 MagicJack CALL ... ... ... 8.75 5.55 63 8.40 -.6 MagneG rs MNGA ... ... ... 69.75 .91 734 .92 -80.8 MagyarBc MGYR ... ... 71 13.95 12.01 2 12.75 -.4 MaidenH MHLD .60 9.2 ...dd 14.25 5.55 964 6.50 -1.5 MainSrce MSFG .72 1.8 21 41.07 30.82 570 40.65 +12.0 MMyTrip MMYT ... ... ...dd 40.90 22.40 154 34.70 +16.2 MalibuBoat MBUU ... ... 34 36.81 20.68 228 33.21 +11.7 MalvernBc MLVF ... ... 15 28.20 21.00 8 26.00 -.8 MamEngy n TUSK ... ... ... 33.67 10.88 363 32.06 +63.3 ManTech MANT 1.00f 1.8 19 62.24 33.50 386 55.47 +10.5 ManhAssc MANH ... ... 25 54.21 39.63 639 41.88 -15.5 ManhBrCa LOAN .48f 6.9 17 7.20 4.65 18 6.95 +16.9 Manitex MNTX ... ... ...dd 12.30 6.21 58 11.43 +19.1 MannKd rs MNKD ... ... ...dd 6.96 .67 1888 2.28 -1.7 Mannatech MTEX .50 3.2 7 17.30 12.51 13 15.70 +4.7 MaraPat rs MARA ... ... ... 10.03 .50 975 1.12 -72.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 136 2.73 -.9 MarPet MARPS .32e 8.5 8 4.75 2.83 1 3.76 +10.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 786 3.82 -53.2 MktAxess MKTX 1.68f .8 59 229.84 171.45 154 217.44 +7.8 MarlinBs MRLN .56 2.0 20 29.95 20.26 27 28.35 +26.6 MarIntA MAR 1.32 1.0 35 149.21 90.00 2525 135.98 +.2 Marrone MBII ... ... ...dd 2.42 .85 602 2.00 +81.8 MartenTr s MRTN .10 .4 37 29.60 12.99 228 22.80 +12.3 MartinMid MMLP 2.00 14.8 20 20.55 12.70 124 13.50 -3.6 MarvellTch MRVL .24 1.1 66 25.18 14.58 8752 21.00 -2.2 Masimo MASI ... ... 37 104.71 80.69 586 87.95 +3.7 Match n MTCH ... ... 58 47.10 15.42 1653 44.44 +41.9 Materialise MTLS ... ... ... 16.50 8.75 107 11.69 -8.0 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.80 +.4 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 392 13.70 -23.0 Mattel MAT .60 4.6 94 25.97 12.71 3121 13.15 -14.5 Mattersight MATR ... ... ...dd 3.70 1.93 25 2.10 -17.6 MatthInt MATW .76 1.5 16 72.60 49.60 244 50.60 -4.2 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 3272 60.22 +15.2 MaxwellT MXWL ... ... ...dd 6.61 4.29 124 5.93 +3.0 MaysJ MAYS ... ... 64 47.00 33.55 2 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 26.60 333 61.36 +18.9 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 195 53.69 +14.3 MedalFin MFIN .20 4.3 47 5.56 1.84 30 4.65 +31.7 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.36 1 25.21 -6.0 MedTrBill MTBC ... ... ...dd 5.44 .29 183 3.33 +27.6 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.90 29 24.90 -1.5 MediCo MDCO ... ... ...dd 55.95 24.45 928 32.94 +20.5 MediciNova MNOV ... ... ...dd 14.50 4.40 497 10.22 +58.0 Medidata MDSO ... ... 82 85.92 54.91 533 62.81 -.9 Medigus rs MDGS ... ... ... 3.35 1.12 33 1.27 -3.8 MediWound MDWD ... ... ...dd 8.25 3.56 7 5.20 +16.9 Medpace n MEDP ... ... 36 39.64 21.76 304 34.91 -3.7 MeetGrp MEET ... ... ...dd 6.45 1.85 2444 2.09 -25.9 MelcoResE MLCO .32e 1.1 93 30.49 18.19 2745 28.98 -.2tMelinta rs MLNT ... ... ... 24.25 7.35 395 7.40 -53.2 Mellanox MLNX ... ... 58 76.80 41.55 457 72.85 +12.6 MelroseBn MELR .34e ... 25 20.50 16.55 2 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 161 37.58 +30.9 Menus n MRUS ... ... ... 25.44 13.23 28 18.53 -4.5 MercadoL MELI .60 .2 ...cc 417.91 207.48 573 356.39 +13.3 MercBank MBWM .88f 2.6 18 38.08 28.92 142 33.25 -6.0 MercerIntl MERC .50 4.0 21 15.00 10.45 77 12.45 -12.9 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 39 21.50 +9.2 MercSys MRCY ... ... 56 55.00 36.09 406 48.32 -5.9 MeridBcp EBSB .20f 1.0 27 21.85 15.85 220 20.15 -2.2 MeridnBk n MRBK ... ... ... 21.37 16.56 17.63 -11.8 MeridBio VIVO .50 3.5 20 16.45 12.75 382 14.20 +1.4 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 269 .57 -46.2 MeritMed MMSI ... ... 53 49.50 28.00 419 45.35 +5.0 MerrimP rs MACK ... ... 1 27.08 7.63 185 8.05 -21.5 Mersana n MRSN ... ... ... 21.01 12.45 189 15.77 -4.0 MesaLabs MLAB .64 .4 ...dd 169.81 117.71 18 148.44 +19.4 Mesoblast n MESO ... ... ... 12.50 4.74 16 5.78 -1.0 MetaFincl CASH .52 .5 22 117.98 60.70 66 109.20 +17.9 Methanx MEOH 1.32f 2.2 20 64.60 39.48 1675 60.65 +.2 Michaels MIK ... ... 9 27.87 17.25 2662 19.71 -18.5tMicrobot rs MBOT ... ... ... 6.18 .67 222 .68 -33.8 Microchp MCHP 1.45 1.6 94 101.48 71.40 4269 91.36 +4.0 MicronT MU ... ... 6 63.42 26.36 60805 52.14 +26.8 MicronetE MICT ... ... ...dd 1.77 .65 157 1.32 +17.9 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1835 64.72 +25.3 Microsoft MSFT 1.68 1.8 66 97.24 64.35 45761 91.27 +6.7 MicroStr MSTR ... ... 19 196.35 122.16 144 128.99 -1.8 Microvisn MVIS ... ... ...dd 3.25 1.03 204 1.13 -30.7 MidPenn MPB .60f 1.9 17 37.90 25.10 8 31.95 -3.5 MidConEn MCEP ... ... ...dd 2.53 .92 43 1.36 +15.3 Midatech n MTP ... ... ... 3.27 .79 15 .83 -1.0 Middleby MIDD ... ... 23 142.00 107.53 301 123.79 -8.3 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 7 49.10 +1.9 MdsxWatr MSEX .90 2.4 25 46.74 32.23 76 36.70 -8.0 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 71 31.56 -2.8 MidWOne MOFG .78f 2.3 17 37.94 30.56 164 33.29 -.7 MillerHer MLHR .72 2.3 15 41.85 29.25 830 31.95 -20.2 Mimecast n MIME ... ... ...dd 39.33 20.33 164 35.43 +23.6 MiMedx MDXG ... ... 30 18.25 6.05 1999 6.97 -44.7 Mind CTI MNDO .30e 13.6 11 2.55 2.07 117 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 601 38.90 +27.8 MinervaN NERV ... ... ...dd 11.15 4.80 81 6.25 +3.3 Miragen rs MGEN ... ... ... 15.91 5.01 937 7.01 -32.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 472 30.70 +68.2 Misonix MSON ... ... ...dd 12.00 7.05 1 10.15 +7.4 Mitcham MIND ... ... ...dd 5.12 2.82 32 3.24 +2.2 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 3 23.38 +.5 MitekSys MITK ... ... 20 10.75 6.20 210 7.40 -17.3 MitelNet g MITL ... ... ...dd 9.85 6.21 1005 9.28 +12.8 MobileMini MINI 1.00f 2.3 38 46.10 26.70 251 43.50 +26.1 MobileIron MOBL ... ... ...dd 6.78 3.20 216 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 0 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 25 10.62 +1.0 MolecTemp MTEM ... ... ...dd 13.25 .35 62 8.00 -20.2 Moleculin n MBRX ... ... ... 3.75 .71 162 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 890 18.15 +30.1 Momo MOMO ... ... ... 46.69 22.49 4351 37.38 +52.7 MonakGp n MKGI ... ... ... 5.07 3.95 6 4.18 -16.0 MonarCas h MCRI ... ... 30 47.92 28.37 49 42.29 -5.6 Mondelez MDLZ .88 2.1 22 47.23 39.19 10980 41.73 -2.5 MoneyGrm MGI ... ... ...dd 17.92 8.49 418 8.62 -34.6 MngDB A n MDB ... ... ... 46.26 24.62 611 43.40 +46.2 MonPwSys MPWR 1.20f 1.0 87 127.61 88.19 299 115.77 +3.0 Monotype TYPE .46f 2.1 53 26.75 15.75 239 22.45 -6.8 Monro MNRO .72 1.3 32 64.15 39.65 266 53.60 -5.9 MonroeCap MRCC 1.40 11.4 9 16.20 12.18 180 12.30 -10.5 MonstrBv s MNST ... ... 41 70.21 44.35 1860 57.21 -9.6 Mornstr MORN 1.00 1.0 25 103.46 68.43 31 95.52 -1.5 MoSys rs MOSY ... ... ...dd 2.70 .55 123 1.19 +7.2 MotifBio n MTFB ... ... ... 13.75 5.88 9.29 -14.0 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 123 21.43 -14.2 MotusGI n MOTS ... ... ... 5.30 3.75 7 4.48 +2.3 MtnPDia g MPVE ... ... ... 4.10 2.40 48 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 42 3.05 -20.8 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.22 +2.2 MultiColor LABL .20 .3 18 89.70 61.90 52 66.05 -11.8 MustBio n MBIO ... ... ... 13.35 8.06 49 10.94 -8.8 MutualFst MFSF .72 2.0 19 40.50 30.75 29 36.25 -6.0 MySize n MYSZ ... ... ... 3.58 .57 342 1.40 +116.0 Mylan NV MYL ... ... 9 47.82 29.39 4118 41.17 -2.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5tMyndAn n MYND ... ... ... 5.05 1.26 25 1.19 -65.0 MyoKard n MYOK ... ... ...dd 62.83 10.80 323 48.80 +15.9 MyriadG MYGN ... ... 15 41.57 17.50 579 29.55 -14.0N -:NBT Bcp NBTB 1.00f 2.8 18 40.85 31.28 135 35.48 -3.6 NCS Mltst n NCSM ... ... ... 29.07 13.85 147 15.00 +1.8 NETgear NTGR ... ... 81 71.42 41.50 443 57.20 -2.6 NF EngSv NFEC ... ... ... 3.65 .76 192 1.42 +46.4 NI Hldg n NODK ... ... ... 18.80 14.33 11 16.70 -1.6 NIC Inc EGOV .32 2.4 17 22.40 12.65 654 13.30 -19.9 NICE Ltd NICE .64 .7 40 98.48 66.22 120 93.93 +2.2 NII Hldg n NIHD ... ... ...dd 2.35 .22 1686 2.11 +397.6 NMI Hldg h NMIH ... ... 12 21.92 10.10 695 16.55 -2.6 NN Inc NNBR .28 1.2 14 32.90 22.30 434 24.00 -13.0 NV5 Global NVEE ... ... 23 58.95 35.35 50 55.75 +3.0 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 27 83.11 -3.4 NXP Semi NXPI ... ... 18 125.93 102.70 4968 117.00 -.1 Nabriva n NBRV ... ... ...dd 14.10 4.75 374 5.03 -15.9 NakedBr n NAKD ... ... ... 3.00 1.11 25 1.47 +1.4tNanoDim n NNDM ... ... ... 7.60 1.82 8 1.86 -39.4 NanoString NSTG ... ... ...dd 20.70 5.87 276 7.51 +.5 NanoVib n NAOV ... ... ... 4.90 3.68 88 4.76 +1.7 Nanomtr NANO ... ... 21 32.42 22.08 311 26.90 +7.9 NantHlth n NH ... ... ... 5.70 2.60 95 3.05 NantKwst n NK ... ... ... 8.45 2.71 136 3.89 -13.4sNapco NSSC ... ... 37 11.50 7.40 99 11.70 +33.7 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 1436 86.22 +12.2 Natera n NTRA ... ... ...dd 14.76 7.35 170 9.27 +3.1 Nathans s NATH 5.00e ... 47 100.90 52.90 20 73.90 -2.1 NatAmUnv NAUH .18 13.8 ... 2.77 .76 93 1.31 -8.0 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 8 45.05 -.9 NatlBevrg FIZZ 1.50e ... 36 129.82 79.25 318 89.02 -8.6tNatCineM NCMI .68m 13.1 ...cc 12.74 5.12 1698 5.19 -24.3 NatlCmce n NCOM ... ... 23 46.60 35.05 120 43.55 +8.2 NatEnrSv n NESR ... ... ... 9.99 9.39 3 9.93 -.2 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 192 24.31 +23.8 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 14 25.04 -.9 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 10 24.75 -1.2 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 4 24.81 -.9 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 7 24.81 -2.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 47 4.57 +38.5 NatInstrm NATI .92f 1.8 62 53.57 31.47 607 50.57 +21.5 NatResh A NRCIA .40 1.4 57 41.99 18.81 63 29.25 -21.6 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 0 49.83 -11.1 NSecGrp NSEC .20 1.2 9 18.17 11.53 4 16.03 -2.0 NatlVis n EYE ... ... ... 43.80 27.19 221 32.31 -20.4 NatWstnLf NWLI .36 .1 15 368.00 276.00 9 304.88 -7.9 NaturlAlt NAII ... ... 10 12.15 8.60 17 11.00 +6.8 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 113 19.01 +25.1 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 8 11.00 -4.8 NatusMed BABY ... ... 73 43.60 28.00 690 33.65 -11.9 Nav43 JSM 1.50 6.5 ... 25.00 20.21 3 23.21 -2.3 Navient NAVI .64 4.9 7 16.97 11.48 2962 13.12 -1.5 NavgGp s NAVG .28f .5 22 60.35 45.80 100 57.65 +18.4 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 0 10.12 +1.0 NektarTh NKTR ... ... ...dd 111.36 17.33 1782 106.26 +77.9tNemaura n NMRD ... ... ... 6.80 4.77 33 4.55 -20.9sNeogen s NEOG ... ... 60 67.46 44.63 266 66.99 +8.6 NeoGenom NEO ... ... ...cc 11.63 7.08 554 8.16 -7.9 Neonode NEON ... ... ...dd 1.80 .37 135 .42 -43.3 NeosTher n NEOS ... ... ...dd 13.15 6.30 518 8.30 -18.6tNeovasc g NVCN ... ... ...dd 1.89 .10 235044 .06 -89.8 NeptuneT g NEPT ... ... 6 3.59 .70 289 2.81 +19.1 Net1UEPS UEPS ... ... 7 13.20 8.87 346 9.46 -20.4 NetElem rs NETE ... ... ... 33.51 2.56 177 6.96 -37.5 NetApp NTAP .80 1.3 26 65.58 37.43 3690 61.69 +11.5 NetEase NTES 2.93e 1.0 9 377.64 253.20 1300 280.39 -18.7 Netix s NFLX ... ... ...cc 333.98 138.66 19114 295.35 +53.9tNetlist h NLST ... ... ...dd 1.40 .23 1858 .23 -25.0 NtScout NTCT ... ... 23 38.48 25.33 827 26.35 -13.5 NetSolTch NTWK ... ... ...dd 5.60 3.09 16 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 47 1.65 -4.1 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 46 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 39.21 720 82.93 +6.9 Neurotrpe n NTRP ... ... ... 21.40 3.40 32 8.14 +15.6 NewAgeB n NBEV ... ... ... 7.20 1.80 402 2.42 +11.5 NewLink NLNK ... ... ...dd 25.17 5.90 693 7.25 -10.6 NYMtgTr NYMT .80 13.5 9 6.69 5.35 1962 5.93 -3.9 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 7 23.41 -7.5 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 10 23.62 -3.6 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 6 23.46 -5.0 NewatrTc n NEWA ... ... ... 21.50 7.60 286 20.70 +120.4 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1931 15.80 -2.5 NewsCpB NWS .20 1.2 ... 17.70 12.60 497 16.10 -3.0 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 150 18.07 -2.3 Newtek 22 NEWTZ 1.88 7.4 ... 27.50 25.47 25.47 -3.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 13 25.45 +1.4 Nexeo Sol NXEO ... ... ... 10.97 6.74 664 10.70 +17.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.05 +14.9 NexstarM NXST 1.50f 2.3 7 82.95 55.95 376 66.50 -15.0 NextDec n NEXT ... ... ... 20.00 3.95 183 4.94 -40.6 NichFncl h NICK ... ... 22 11.24 7.59 1 9.07 +3.1 NicoletBc n NCBS ... ... ... 61.98 45.00 47 55.07 +.6 NightstTh n NITE ... ... ... 24.94 10.05 4 14.31 +9.1 Noodles NDLS ... ... ...dd 8.20 3.35 102 7.55 +43.8 Nordson NDSN 1.20 .9 25 151.84 107.16 176 136.34 -6.9 NorSys NSYS ... ... 75 6.24 2.87 4 3.01 -22.0 NorestB NBN .04 .2 17 29.95 14.80 17 20.50 -11.4 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.70 -8.3 NorTrst NTRS 1.68 1.6 22 110.81 83.17 925 103.13 +3.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 22 26.75 +1.9 NorthdBc NFBK .40 2.6 21 19.08 15.27 208 15.61 -8.6 Nthrim NRIM .96f 2.8 15 38.15 26.31 14 34.55 +2.1 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 483 16.56 -1.0 NwstPipe NWPX ... ... ...dd 21.36 12.41 44 17.30 -9.6 NorwdFn s NWFL .88 2.9 23 35.72 24.33 4 30.09 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 502 2.16 -10.0 NovaMeas NVMI ... ... 16 31.88 17.09 84 27.13 +4.7 Novan n NOVN ... ... ... 7.85 2.82 134 2.93 -30.6 Novanta NOVT ... ... ... 60.30 25.95 177 52.15 +4.3 Novavax NVAX ... ... ...dd 2.75 .73 8315 2.10 +69.4 Novelion rs NVLN ... ... ...dd 11.00 3.08 103 3.50 +12.2 NovoCure n NVCR ... ... ...dd 24.15 6.75 955 21.80 +7.9 NovumeS n NVMM ... ... ... 4.75 3.13 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 13 5.04 +24.1 NuCana n NCNA ... ... ... 29.75 9.32 150 18.92 +87.1 NuVasive NUVA ... ... 34 81.68 44.62 594 52.21 -10.7 NuanceCm NUAN ... ... ...cc 19.93 14.02 2840 15.75 -3.7 Nutanix n NTNX ... ... ... 55.25 14.38 4019 49.11 +39.2 NutriSyst NTRI 1.00f 3.7 14 67.95 26.85 897 26.95 -48.8 Nuvectra NVTR ... ... ... 15.00 6.31 156 13.02 +67.8 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 125 24.66 +1.9 Nvidia NVDA .60 .3 56 254.50 95.49 22807 231.59 +19.7 NxStageMd NXTM ... ... ...dd 30.80 20.45 363 24.86 +2.6 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 208 1.99 -43.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 175 4.23 +28.2O -:O2Micro OIIM ... ... ... 2.60 1.32 7 1.36 -18.5 OFS Cap OFS 1.36a 12.1 9 15.23 10.74 109 11.22 -5.7 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 47 1.40 +21.7 OP Bancp n OPBK ... ... ... 94 12.45 OReillyAu ORLY ... ... 16 279.23 169.43 714 247.38 +2.8 OSI Sys OSIS ... ... 38 96.64 50.50 131 65.27 +1.4 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 15 22.30 +14.1 OaktrSpL OCSL .34m 8.1 ...dd 5.91 3.90 713 4.21 -13.9 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 1 24.96 -1.0 OaktStInco OCSI .56m 7.1 10 9.09 7.03 153 7.89 -6.1 OasmiaPh n OASM .02p ... ... 3.17 .80 1.31 +49.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 36 3.43 -48.1 ObsEva n OBSV ... ... ... 15.81 5.00 4 13.50 +38.3 OceanBio OBCI .05e ... ... 5.71 3.51 6 4.12 -5.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 186 1.07 -2.7 vjOceanR rs ORIG ... ... ... 395.16 20.22 173 25.23 -5.9 OceanFst OCFC .60 2.2 16 29.46 24.02 529 26.75 +1.9 Oclaro OCLR ... ... 12 10.93 5.61 5639 9.56 +41.8 OconeeFed OFED .40 1.4 32 30.49 24.56 2 28.81 +.4 OcularTher OCUL ... ... ...dd 11.79 3.30 258 6.51 +46.3 OdonateT n ODT ... ... ... 32.00 15.15 32 21.18 -15.3 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 108 8.27 +119.4 OfficeDpt ODP .10 4.7 5 6.26 2.02 6815 2.15 -39.3 OhioValB OVBC .84 2.0 27 44.45 28.00 6 41.85 +3.6 OhrPhar h OHRP ... ... ...dd 2.18 .21 313 .22 -88.2 Okta n OKTA ... ... ... 42.89 21.52 2405 39.85 +55.6 OldDomFrt ODFL .52f .4 40 152.50 80.56 533 146.97 +11.7 OldLnBc OLBK .32 1.0 23 33.90 26.01 528 33.00 +12.1 OldNBcp ONB .52 3.1 24 18.88 15.38 689 16.90 -3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.38 -11.3 OldSecBc OSBC .04 .3 17 15.00 10.10 99 13.90 +1.8 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 2 10.45 +.2 Ollies n OLLI ... ... 52 62.05 32.20 635 60.30 +13.2 OlympStl ZEUS .08 .4 12 25.84 15.83 135 20.51 -4.6 OmegaFlex OFLX .88 1.4 41 76.63 44.55 30 65.10 -8.8 Omeros OMER ... ... ...dd 27.09 8.36 839 11.17 -42.5 Ominto hn OMNT ... ... ... 15.77 2.57 14 2.87 -15.3 Omnicell OMCL ... ... ...dd 55.40 38.00 292 43.40 -10.5 OnSmcnd ON ... ... 13 27.10 13.65 5502 24.46 +16.8 OnTrack OTIV ... ... ... 2.94 .93 163 .99 -27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 65

OncoMed OMED ... ... ...dd 9.54 1.74 106 3.18 -22.4 Oncobio n ONS ... ... ... 3.01 .78 36 .89 -31.5 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 116 .83 -44.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 817 1.88 +15.7 OneGpHosp STKS ... ... ...dd 3.10 1.32 18 2.75 +15.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 260 .85 -39.3 180 DgrCap TURN ... ... ... 2.45 1.18 8 1.86 -5.6tOneStopS n OSS ... ... ...dd 6.25 4.45 24 4.40 -9.8 1800Flowrs FLWS ... ... 20 13.10 7.80 446 11.80 +10.3 OpenText s OTEX .53 1.5 35 40.31 30.88 567 34.80 -2.4 OpesAcq n OPES ... ... ... 9.79 9.68 1 9.69 +.1 OpesAcq un OPESU ... ... ... 10.14 10.01 17 10.06 +.3 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.63 68 1.68 -64.1 Ophthotech OPHT ... ... 1 3.73 2.24 103 2.74 -12.2 OpiantPh n OPNT ... ... ... 51.90 17.01 7 19.18 -16.5 OpkoHlth OPK ... ... ...dd 8.40 2.66 4503 3.17 -35.3 OptiNose n OPTN ... ... 31 25.24 15.01 124 20.02 +5.9 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0 OptCable OCC .08 2.7 ...dd 3.35 2.13 9 3.00 +24.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 1 4.23 -10.0 OpusBank OPB .10e .4 38 30.95 18.50 377 28.00 +2.6 OramedPh ORMP ... ... ... 11.34 5.85 21 6.51 -27.7 OraSure OSUR ... ... 33 23.01 11.88 1036 16.89 -10.4 Orbcomm ORBC ... ... ...dd 11.99 8.91 712 9.37 -8.0 Orbotch ORBK ... ... 26 65.75 30.25 460 62.18 +23.8 Orexign rs OREX ... ... ...dd 4.35 .17 748 .21 -83.8 Organovo ONVO ... ... ...dd 3.20 .93 278 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 10.21 11 10.32 -25.5tOriginAg SEED ... ... ...dd 2.35 .77 1611 .77 -9.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 193 .85 -3.4 Oritani ORIT 1.00f 6.5 11 17.75 15.05 190 15.35 -6.4 OrrstownF ORRF .48 2.0 19 26.95 19.05 32 24.15 -4.4 OrthoPed n KIDS ... ... ... 23.00 14.47 52 15.06 -21.5 Orthox OFIX ... ... ...cc 61.00 36.10 136 58.78 +7.5 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 2 10.10 +1.5 OssenInn rs OSN ... ... 15 8.90 1.50 30 2.38 -17.4 Otelco OTEL ... ... 10 17.75 6.50 7 14.90 +11.6 Otonomy OTIC ... ... ...dd 21.15 2.80 324 4.20 -24.3 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 1 13.72 -5.0 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 98 43.35 -2.5 OvaScience OVAS ... ... ...dd 2.05 .79 1506 .81 -42.1 Overstk OSTK ... ... ...dd 89.80 13.75 3089 36.25 -43.3 Ovid Th n OVID ... ... ...dd 15.93 5.28 186 7.07 -28.4 Oxbridge OXBR .48 21.3 4 6.70 1.85 0 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 76 12.45 -10.9 OxfordLn OXLC 1.62 16.0 ... 11.27 9.11 174 10.13 +.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.36 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 4 25.50 +1.2 OxfSqCap OXSQ .80 13.1 5 7.56 5.15 229 6.11 +6.4 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 4 7.76 -7.4 PAM PTSI ... ... 29 43.20 14.50 8 36.35 +5.6 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 1 10.55 -1.9 PC Cnnctn CNXN .34e ... 14 30.48 22.66 336 25.00 -4.6 PC-Tel PCTI .22 3.1 ... 8.48 5.57 22 7.18 -2.6 PCM Inc PCMI ... ... 42 31.20 6.90 154 8.30 -16.2 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 39 20.98 +10.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 1191 49.03 -4.9 PDF Sol PDFS ... ... 29 23.93 11.07 136 11.66 -25.7 PDL Bio PDLI .20 6.8 4 3.55 1.98 1521 2.94 +7.3 PDL Cmt n PDLB ... ... ... 16.95 14.48 3 14.65 -3.5 PHI vtg PHII ... ... ...dd 13.24 9.01 1 10.18 -13.0 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 14 10.24 -11.5 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 113 11.45 -10.5 PLX Phr rs PLXP ... ... ... 11.20 3.20 25 3.35 -51.4 PRA Grp PRAA ... ... 31 40.55 25.72 260 38.00 +14.5 PRA Hlth PRAH ... ... 59 95.90 60.94 478 82.96 -8.9 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 104 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.72 50.68 1132 78.01 +28.4 PTC Thera PTCT ... ... ...dd 33.22 8.30 3543 27.06 +62.2 PacWstBc PACW 2.00 4.0 17 54.86 43.08 844 49.53 -1.7 Paccar PCAR 1.00 1.5 14 79.69 61.93 2906 66.17 -6.9tPacBiosci PACB ... ... ...dd 5.70 2.16 1826 2.05 -22.3 PacEthanol PEIX ... ... ...dd 7.50 2.75 576 3.00 -34.1 PacMerc PMBC ... ... 27 9.90 6.85 17 9.55 +9.1 PacPreBc PPBI ... ... 26 46.05 32.05 473 40.20 +.5 PaciraPhm PCRX ... ... ...dd 52.48 27.80 790 31.15 -31.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 112 7.09 +77.3 PanASlv PAAS .14f .9 20 19.56 13.99 967 16.15 +3.8 PangaeaL PANL ... ... 1 8.40 2.13 75 2.65 -28.0 PapaJohns PZZA .90 1.6 21 85.20 54.00 852 57.30 +2.1 PapaMurph FRSH ... ... ...dd 6.80 3.50 39 4.86 -9.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 427 13.00 -27.4 ParkCity PCYG ... ... 42 15.00 8.10 41 8.75 -8.4 ParkOh PKOH .50 1.3 17 47.90 34.33 32 38.85 -15.5 ParkeBcp PKBK .48 2.3 13 23.00 11.00 18 20.80 +1.2tParkrVs rs PRKR ... ... ...dd 2.72 .78 183 .80 -24.5tPrtnrCm PTNR ... ... 20 6.60 4.60 0 4.59 -25.4 PathfdBcp PBHC .23f 1.5 22 16.64 14.20 0 15.45 +.3 PatrkInd s PATK ... ... 24 72.35 40.07 278 61.85 -10.9 PatrNBc rs PNBK .04 .2 30 21.00 14.60 1 19.40 +8.7 PatriotTr n PATI ... ... 13 23.56 16.72 19.00 +9.3 PatternEn PEGI 1.68 9.7 ...cc 26.56 16.58 952 17.29 -19.5 Patterson PDCO 1.04 4.7 12 48.30 21.36 2604 22.23 -38.5 PattUTI PTEN .08 .5 ...dd 25.75 14.83 4552 17.51 -23.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 138 1.64 -28.2 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 3105 61.59 -9.5 Paylocity PCTY ... ... ...cc 57.16 34.75 264 51.23 +8.6 PayData rs PYDS ... ... ...dd 4.10 1.17 84 1.81 -28.5 PayPal n PYPL ... ... 52 86.32 42.06 11048 75.87 +3.1 pdvWirelss PDVW ... ... ...dd 39.75 20.23 29 29.85 -7.0 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 6 4.85 -10.2 PeapkGl PGC .20 .6 19 38.00 28.59 61 33.39 -4.7 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 582 60.65 +28.6 PnnNtGm PENN ... ... 49 33.30 17.36 1213 26.26 -16.2 PennVa n PVAC ... ... ... 50.00 31.00 95 35.04 -10.4 PennantPk PNNT .72 10.8 8 8.20 6.29 799 6.68 -3.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 222 13.09 -4.6 PennsWd PWOD 1.88 4.4 17 50.00 38.12 7 42.31 -9.2 PensarAc n WRLS ... ... ... 10.17 7.75 13 9.72 +.5 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 1 .50 PensarA un WRLSU ... ... ... 11.48 10.02 10.43 +1.1 PeopUtdF PBCT .69 3.7 21 20.26 15.97 3224 18.66 -.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 10 26.14 -7.7 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 169 35.45 +8.7 PeopBNC PEBK .52f 1.7 18 36.12 19.65 8 30.72 +.1 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 6 45.65 -2.0 PeopUtah n PUB .36 1.1 29 33.90 24.63 57 32.30 +6.6 PepsiCo PEP 3.22 3.0 22 122.51 105.94 3828 109.15 -9.0 Percptr PRCP .15 1.7 51 10.81 6.80 4 8.75 -9.8 Percient PRFT ... ... 44 24.30 16.20 355 22.92 +20.2 Performnt PFMT ... ... ...dd 3.52 1.52 14 3.00 +81.8 PerionNwk PERI ... ... ... 2.06 .77 67 .80 -22.3 PermaFix PESI ... ... ... 4.30 2.95 17 4.15 +13.7 PermaPip PPIH ... ... ...dd 9.40 7.30 11 9.10 +1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 91 2.39 -.4 PerryEllis PERY ... ... 7 27.30 16.35 70 25.80 +3.0 PershGld rs PGLC ... ... ... 3.31 1.91 778 2.05 -14.6 PetIQ n PETQ ... ... ... 28.23 17.03 626 26.60 +21.8 PetMed PETS 1.00f 2.4 28 57.80 19.91 478 41.75 -8.2sPFSweb PFSW ... ... ...dd 9.03 5.83 40 8.74 +17.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 112 39.70 +18.5 PhotrIn PLAB ... ... 49 11.75 7.20 554 8.25 -3.2 PierisPhm PIRS ... ... ... 9.75 2.26 555 6.82 -9.7 PilgrimsP PPC ... ... 11 38.39 20.28 2295 24.61 -20.8 PingtanM PME .04 1.3 19 5.08 1.99 73 3.00 -1.6 PinnclEnt PNK ... ... ... 33.59 18.30 655 30.15 -7.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 649 64.20 -3.2tPioneerPw PPSI ... ... 15 7.95 5.75 271 6.60 -13.3 Pixelwrks PXLW ... ... ... 7.05 3.71 485 3.87 -38.9 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 19 10.15 +1.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 152 10.22 -5.3 Plexus PLXS ... ... 18 66.78 49.06 266 59.73 -1.6 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4789 1.89 -19.9 PlumasBc PLBC .28 1.1 14 25.75 17.50 4 24.90 +7.3 PluristemT PSTI ... ... 11 2.12 1.06 989 1.37 -.7 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.37 -7.8 PointrTel h PNTR ... ... 20 19.65 8.50 33 14.55 -21.8 PointsInt g PCOM ... ... 42 12.49 7.08 61 9.77 -5.1 PolarPwr n POLA ... ... ... 9.25 4.01 5 4.99 -.4 Polarity rs COOL ... ... ... 32.63 8.31 210 18.13 -21.9 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 213 146.22 +12.8 PopeRes POPE 2.80 4.0 32 79.50 66.60 2 70.30 +.8 Popular BPOP 1.00 2.4 21 46.83 32.04 486 41.62 +17.3 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 5 24.24 -.2 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.51 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 1 13.70 -4.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 812 32.66 -32.9 Potbelly PBPB ... ... ...dd 14.28 10.50 485 12.05 -2.0 PotltchDel PCH 1.60 3.1 28 56.35 43.15 812 52.05 +4.3 PowellInds POWL 1.04 3.9 ...cc 38.73 22.80 275 26.84 -6.3 PwrInteg POWI .64f .9 37 86.60 60.55 276 68.35 -7.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 56 25.11 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.95 +3.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 913 17.77 +1.8 PwSGDrChi PGJ .20e .4 ...q 50.87 33.36 46 46.15 +2.9 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 24 25.38 -4.0 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 96 17.02 -4.4 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 291 15.75 -4.8 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 4 106.90 +4.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 8 26.27 -5.6 PwSWtr PHO .18e .6 ...q 31.82 25.33 29 30.47 +.7 PSNasIntnt PNQI ... ... ...q 141.10 92.12 33 127.82 +10.5 PSMoment PDP .11e .2 ...q 55.77 44.12 109 52.67 +2.0 PSBuybk PKW .52e .9 ...q 63.49 50.63 38 56.93 -3.5 PSh Tech PTF .26e .5 ...q 60.98 42.97 2 57.26 +8.7 PSh Hlthcr PTH ... ... ...q 83.20 51.56 4 76.17 +5.7 PSh Inds PRN .19e .3 ...q 64.86 49.92 13 59.95 -1.6 PSh Fincl PFI .14e .4 ...q 37.29 29.40 3 35.06 -.1 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 4 37.90 -4.0 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 12 67.11 +3.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 49.08 -2.4 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 66.32 -6.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.23 20 128.92 -.7 PSDvMom PIZ .26e .9 ...q 29.70 23.13 10 27.88 +.9 PSEmMom PIE .12e .6 ...q 22.22 16.12 85 21.50 +4.6 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 11 25.25 -6.1 PS Rs1KLB USLB ... ... ...q 32.32 28.13 7 30.76 -1.4 PS IntlLB IDLB ... ... ...q 32.01 25.98 5 30.38 +.8 PS DWAtac DWTR ... ... ...q 30.31 23.54 4 28.62 +1.3 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 3 59.70 -2.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 4 24.52 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 46 69.97 -6.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 46 37.45 -.3 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 0 26.82 -2.0 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 21 13.84 -10.1 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 56.70 +1.3 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 13 49.55 +1.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 182 54.98 -.1 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 8 62.02 +4.4 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 52 22.70 -3.9 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 6 53.61 -1.6 PSKbwReit KBWY 2.58 8.3 ...q 39.30 29.75 68 31.20 -11.9 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 3 50.09 -5.2 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 50.87 -2.8 PS SC Info PSCT .08e .1 ...q 83.13 69.15 10 77.60 +1.5 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.28 -7.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 4 64.52 PS SC HCre PSCH ... ... ...q 116.37 77.45 50 111.40 +13.1 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 24 31.87 -2.8 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.40 4 25.69 -1.4 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 68620 160.13 +2.8 PranBio rs PRAN ... ... ... 4.58 1.90 36 2.13 -31.7 Precipio n PRPO ... ... ... 28.16 .46 1170 .54 -55.3 PrecTh rs AIPT ... ... ...dd 2.59 .83 1353 1.10 +8.9 PfdBkLA PFBC .88 1.4 20 67.65 46.88 95 64.20 +9.2 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 8 65.09 -8.4 PremFin PFBI .60 3.2 13 22.92 16.78 34 18.61 -7.3 Premier PINC ... ... ...dd 36.50 27.16 217 31.31 +7.3 Presbia n LENS ... ... ... 7.14 1.86 11 2.54 -32.8 Presidio n PSDO ... ... ... 19.74 12.75 421 15.64 -18.4 PriceTR TROW 2.28 2.1 20 120.07 66.70 1255 107.97 +2.9 PrSmrt PSMT .70 .8 29 94.00 77.50 146 83.55 -3.0 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 115 11.71 -6.8 Primoris PRIM .24 1.0 18 30.00 21.84 764 24.98 -8.1 PrinPrice PSET .16e ... ... 34.46 27.39 0 32.74 +1.7 PrinShHld PY .33e ... ... 34.81 27.98 0 32.00 -1.9 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 32.60 +3.7 PrinMill ef GENY .06e ... ... 38.17 26.37 3 35.37 +1.9 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 3.3 13 75.59 57.62 2530 60.91 -13.7 ProDex PDEX ... ... 29 8.00 4.30 7 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 6 2.96 +36.4 ProQRTher PRQR ... ... ...dd 6.90 2.75 8 3.08 -4.7 PrUltBio s BIB ... ... ...q 69.62 44.62 149 55.06 -1.8 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 8200 143.92 +3.7 ProDvrs h rs IPDN ... ... ... 11.23 2.45 33 2.81 -31.3 ProrEng PFIE ... ... 1 3.00 1.11 67 2.73 +42.2 PrognicsPh PGNX ... ... ...dd 11.20 4.60 991 7.46 +25.4 ProgrsSoft PRGS .56 1.5 34 53.60 27.47 1079 38.45 -9.7 Proofpoint PFPT ... ... ...dd 123.87 70.30 546 113.65 +28.0 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 24896 18.33 -14.8 ProS Ris n EQRR ... ... ... 50.68 38.13 3 46.46 -.5 PrUlNBio rs UBIO ... ... ... 46.35 24.43 69 31.83 -5.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 52 10.46 -8.2 ProUShBio BIS ... ... ...q 29.66 17.52 55 21.14 -4.1 ProspctCap PSEC .72 11.0 8 9.45 5.51 1485 6.55 -2.8 ProtagTh n PTGX ... ... ...dd 23.97 7.85 302 8.59 -58.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 33 2.50 +31.6 Proteos n PTI ... ... ... 13.16 1.41 1047 4.75 -18.5 Prothena PRTA ... ... ...dd 70.00 27.19 602 36.71 -2.1 ProvidSv PRSC ... ... 23 74.49 42.76 129 69.14 +16.5 ProvidBc n PVBC ... ... ... 27.38 19.55 5 26.55 +.4 ProvFnH PROV .56 3.1 21 20.35 17.62 13 18.09 -1.7 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 12 18.14 +3.1 pSivida PSDV ... ... ...dd 2.45 .93 1182 1.22 +13.0 PsychmCp PMD .60 2.8 24 27.99 15.99 21 21.36 +3.9tPulmatrix PULM ... ... ...dd 3.75 .71 5900 .51 -63.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 90 13.53 -42.7 PumaBiotc PBYI ... ... ...dd 136.90 28.35 382 68.05 -31.2 PureCycle PCYO ... ... ...dd 9.60 5.25 64 9.45 +13.2tPurplInv n PRPL ... ... ... 13.90 8.22 14 8.22 -18.2 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 74 .98 -69.5 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 1 31.30 +1.5 QAD A QADA .29 .7 ...dd 50.35 26.50 74 41.65 +7.2 QCR Hld QCRH .24f .5 18 50.00 39.85 92 44.85 +4.7 QIWI plc QIWI .84e 4.4 19 26.55 13.67 381 19.11 +10.3 Qorvo QRVO ... ... ...dd 86.84 62.68 1542 70.45 +5.8 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 8481 55.41 -13.4 QualitySys QSII .70 5.1 27 17.74 12.24 314 13.65 +.5 Qualstar rs QBAK ... ... ... 13.50 3.89 21 11.30 +34.5 Qualys QLYS ... ... 71 79.40 34.80 264 72.75 +22.6 Quantenn n QTNA ... ... ... 22.50 9.60 158 13.70 +12.3 Quanterx n QTRX ... ... ... 24.81 15.56 62 17.04 -20.6 Quartrhill g QTRH .05 ... 4 2.20 1.26 69 1.45 -21.2 QuestRes rs QRHC ... ... ...dd 3.00 1.03 35 2.21 -3.9 QuickLog h QUIK ... ... ...dd 2.22 1.15 99 1.52 -12.6sQuidel QDEL ... ... ...dd 52.86 21.43 389 51.81 +19.5 QuinStreet QNST ... ... ...cc 14.65 3.36 753 12.77 +52.4 Qumu Cp QUMU ... ... ...dd 3.28 1.42 2 1.76 -25.7 Quotinet QTNT ... ... ... 7.74 2.78 231 4.71 -4.8R -:R1 RCM n RCM ... ... ... 7.99 2.75 633 7.14 +61.9 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 25 26.37 -3.7 RBC Bear ROLL ... ... 41 139.95 90.00 98 124.20 -1.7 RCI Hosp RICK .12 .4 11 33.78 16.15 36 28.39 +1.5 RCM RCMT 1.00e ... 34 7.50 4.60 31 5.77 -7.7 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 89 4.60 +70.4 RGC Res s RGCO .62 2.4 30 31.99 20.10 42 25.40 -6.2 RLJ Ent rs RLJE ... ... ... 5.24 2.25 4 4.47 +21.5 RMG Net rs RMGN ... ... ... 3.60 .75 44 1.42 +73.2 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 55 69.95 +18.0 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 674 10.69 -20.5 RTI Surg RTIX ... ... ...dd 6.00 3.70 173 4.60 +12.2 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 93 3.22 -42.1tRaPhrm n RARX ... ... ...dd 27.84 5.23 182 5.31 -37.5sRadNet RDNT ... ... 51 14.15 5.40 528 14.40 +42.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 260 2.36 -23.4 Radcom RDCM ... ... 68 22.45 17.00 10 18.35 -7.6 RadiSys RSYS ... ... ...dd 4.39 .62 529 .64 -36.2 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1057 35.94 +13.1 Radware RDWR ... ... ...dd 21.90 15.13 118 21.35 +10.1 RamacoRs n METC ... ... ... 11.07 3.81 80 7.19 +4.5 Rambus RMBS ... ... ...cc 15.50 11.30 661 13.43 -5.6 RandCap RAND ... ... 19 3.50 2.54 3 2.69 -10.9 Randgold GOLD 1.00f 1.2 27 108.29 79.17 327 83.24 -15.8 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.24 +5.7 Rapid7 n RPD ... ... ...dd 28.19 13.42 414 25.57 +37.0 RaveRest RAVE ... ... ...dd 2.33 1.20 18 1.23 -15.9 RavenInds RAVN .52 1.5 34 40.85 26.35 195 35.05 +2.0 ReShape rs RSLS ... ... ... 6.48 1.23 111 1.45 -2.0 ReadIntlA RDI ... ... 13 17.50 14.37 43 16.65 -.3 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 252 .98 -33.8 RealNetwk RNWK ... ... ...dd 5.00 2.63 143 3.06 -10.5 Rl NxtEc n BLCN ... ... ... 25.05 21.76 22 22.59 -6.8 RealPage RP ... ... 67 54.95 32.30 640 51.50 +16.3tReataPh n RETA ... ... ...dd 40.88 19.48 212 20.51 -27.6 ReconTech RCON ... ... ...dd 5.36 .64 98 1.18 -9.2 RecroPhm REPH ... ... ... 12.23 5.81 129 11.01 +19.0 RedRobin RRGB ... ... 25 74.11 45.70 100 58.00 +2.8 RedRkRs n RRR .40 1.4 ... 35.77 21.07 1472 29.28 -13.2tRedViolt n RDVT ... ... ... 46.40 5.23 92 6.10 -86.9 Redn n RDFN ... ... ... 33.49 19.18 788 22.83 -27.1 RedhillBio RDHL ... ... ... 11.25 4.30 45 5.15 +.2 Regenrn REGN ... ... 31 543.55 313.53 1030 344.36 -8.4 RegnxBio n RGNX ... ... ...dd 42.00 16.30 159 29.85 -10.2tRegulusTh RGLS ... ... ...dd 1.95 .72 927 .72 -31.0 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 29 21.45 +3.9 ReliantBcp RBNC .32f 1.4 23 27.49 21.06 13 22.79 -11.1 Reliv In rs RELV ... ... ...dd 13.77 3.72 14 4.76 -.2 RemarkHld MARK ... ... ...dd 15.10 1.93 2304 5.68 -41.6 Renasant RNST .76 1.8 19 45.32 37.68 341 42.56 +4.1 RenewEn REGI ... ... ...dd 13.55 9.50 731 12.80 +8.5 RenminTi rs ABAC ... ... ... 4.76 1.60 19 2.28 -22.7 RentACt RCII .32 3.7 15 13.89 7.22 1247 8.63 -22.3 Replgn RGEN ... ... 51 46.81 29.56 325 36.18 -.3 RepBncp RBCAA .97f 2.5 16 44.04 31.97 48 38.30 +.7 RepFBcp FRBK ... ... 62 9.90 7.65 403 8.70 +3.0tresTORbi n TORC ... ... ... 21.10 10.16 104 9.58 -43.2 RschFrnt REFR ... ... ...dd 1.55 .85 83 .98 -6.3tResonant RESN ... ... ... 8.55 3.26 250 3.19 -57.3 ResConn RECN .48 3.0 28 17.10 12.05 330 16.20 +4.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 228 6.23 +35.4 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1632 17.67 -11.4 RetoEco n RETO ... ... ... 12.75 5.94 26 8.70 +23.4 Retrophin RTRX ... ... ...dd 26.44 15.55 176 22.36 +6.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 353 30.80 -13.8tRevenHo n RVEN ... ... ... 6.75 2.72 39 2.91 -37.2 RevolutL rs RVLT ... ... ... 9.17 2.95 158 3.43 +4.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 83 1.10 RexEng rs REXX ... ... ...dd 5.50 .85 71 .91 -34.0 RhythmP n RYTM ... ... ...dd 33.81 19.25 50 19.90 -31.5 RibbnCm n RBBN ... ... ... 8.36 5.01 450 5.10 -34.0 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 73 1.57 +6.3 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 8 7.95 +18.0 RigelPh RIGL ... ... ...dd 4.71 2.14 2358 3.54 -8.8 RigNet RNET ... ... ...dd 22.91 12.95 36 13.60 -9.0 RiminiSt n RMNI ... ... ... 10.40 .20 17 8.56 +8.2 RiotBlck RIOT 1.00p ... ... 46.20 3.01 512 6.62 -76.7 RiseEdCy n REDU ... ... ... 18.60 9.50 53 15.31 +3.5 RittrPh rs RTTR ... ... ... 20.30 1.83 120 2.72 -17.3 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 33 9.34 +7.7 RocktPh n RCKT ... ... ... 19.97 3.40 379 18.75 +79.6 RockwllM RMTI ... ... ...dd 8.98 4.84 124 5.21 -10.5 RockyBr RCKY .44 2.1 17 22.00 10.70 36 21.45 +13.5 RkyMChoc RMCF .48 4.0 20 13.23 11.05 2 12.03 +2.1 Roku n ROKU ... ... ...cc 58.80 15.75 6453 31.10 -39.9 Rosehill n ROSE ... ... ... 11.69 5.52 34 5.87 -25.3 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 3 .41 -26.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 3247 77.98 -2.8 RoyGld RGLD 1.00 1.2 98 94.39 67.10 547 85.87 +4.6 Rubicon rs RBCN ... ... ... 10.45 6.40 2 6.95 -12.9 RmblOn B n RMBL ... ... ... 5.70 3.53 5 4.14 -20.3 RushEntA RUSHA ... ... 27 55.40 30.74 287 42.49 -16.4 RushEntB RUSHB ... ... 32 52.76 28.99 5 40.38 -16.2 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 381 24.45 +12.9 Ryanair RYAAY 1.55e 1.3 ... 127.61 81.51 238 122.85 +17.9S -:S&T Bcp STBA .88 2.2 16 43.17 32.40 190 39.94 +.3 S&WSeed SANW ... ... ... 5.20 2.90 33 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 5 18.50 +.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 1144 170.92 +4.6 SEI Inv SEIC .60f .8 30 78.35 49.26 609 74.91 +4.2 SelasLf rs SLS ... ... ... 20.97 3.43 32 3.45 -56.1 SG Blck n SGBX ... ... ... 7.00 3.70 13 4.61 -23.0 SGOCO rs SGOC ... ... ... 2.95 .90 6 1.13 +6.4 SI Fincl SIFI .24f 1.7 15 16.45 13.50 13 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.17 5.61 27 6.13 +3.7 SLM Cp SLM ... ... 18 13.20 9.65 1785 11.21 -.8 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 64.80 27 69.66 +1.3 SmartGlb n SGH ... ... 13 56.69 11.50 1299 49.84 +47.9 SMTC hg SMTX ... ... ... 2.33 1.10 25 2.27 +20.0 SORL SORL ... ... 4 9.74 2.89 181 6.51 -3.1 SP Plus SP ... ... 21 41.70 28.10 87 35.60 -4.0 SPAR Gp h SGRP ... ... ... 3.75 .87 86 1.40 +13.8 SpdDorWrF DWFI ... ... ... 26.06 24.47 33 25.14 -.5 SPI Eng rs SPI ... ... ... 2.61 .30 241 .57 -10.6 SPS Cmce SPSC ... ... 97 65.29 45.02 178 64.07 +31.9 SS&C Tch s SSNC .28 .5 34 53.99 34.75 1454 53.64 +32.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 60 5.32 +51.6 SSR Mng g SSRM ... ... 17 11.49 7.64 771 9.60 +9.2 SVB FnGp SIVB ... ... 24 271.79 159.44 718 240.01 +2.7 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 10.25 194 10.53 SabraHltc SBRA 1.80e 10.2 15 29.10 15.78 1484 17.65 -6.0 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 16 25.14 -1.1 SabreCorp SABR .56 2.6 25 25.01 17.30 1933 21.45 +4.6 SAExplr rs SAEX ... ... ...dd 6.62 1.18 30 1.35 -38.6 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 43 76.85 -4.4 SageThera SAGE ... ... ...dd 195.97 59.57 394 161.07 -2.2 Saia Inc SAIA ... ... 36 80.25 41.28 225 75.15 +6.2 SalemMda SALM .26 7.2 13 8.25 3.55 186 3.60 -20.0 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 1 45.00 +.8 SanderFm SAFM 1.28 1.1 9 176.43 101.61 580 119.02 -14.2 SndySpr SASR 1.04 2.7 16 45.64 36.41 240 38.76 -.7 Sanlp JBSS 2.00e ... 21 74.69 54.32 33 57.87 -8.5 SangTher SGMO ... ... ...dd 27.50 4.01 2339 19.00 +15.9 Sanmina SANM ... ... 15 42.95 24.60 553 26.15 -20.8 Sano rt GCVRZ ... ... ... .49 .26 2 .42 +11.3tSapiens SPNS .20e 2.3 ...cc 14.30 8.56 56 8.53 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.14 1112 74.09 +33.2 Savara rs SVRA ... ... ...dd 17.19 4.60 128 9.20 -38.0tscPhrma n SCPH ... ... ...dd 18.17 11.50 101 12.40 +2.6 ScanSource SCSC ... ... 12 45.35 31.40 134 35.55 -.7 Schmitt h SMIT ... ... ...dd 4.47 1.51 2 2.70 -1.5 Schnitzer SCHN .75 2.3 15 38.85 17.50 341 32.35 -3.4 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 136 38.84 -3.2 Schulmn SHLM .82 1.9 32 43.88 25.00 555 43.00 +15.4 SciGames SGMS ... ... ...dd 56.45 20.60 1246 41.60 -18.9 Scynexis SCYX ... ... ...dd 2.94 1.29 306 1.34 -42.2 SeaChange SEAC ... ... ...dd 4.03 2.20 95 2.71 -31.0 SeacstBkg SBCF ... ... 23 28.44 20.58 287 26.47 +5.0 SeagateT STX 2.52 4.3 15 61.19 30.60 4278 58.52 +39.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 73 .87 -16.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3707 2.67 -25.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 386 3.00 +15.4 SeaSpine n SPNE ... ... ...dd 13.46 7.10 22 10.14 +.2 SeattGen SGEN ... ... ...dd 71.32 45.31 994 52.34 -2.2 SecndSight EYES ... ... ...dd 2.58 .90 145 1.92 +.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 89 10.49 +8.6 SecWkA A n SCWX ... ... ...dd 12.99 7.86 422 8.08 -8.9 SecNtl lf SNFCA .23t ... 6 6.86 4.05 4 5.15 +3.0 SelectBc lf SLCT ... ... 23 14.06 10.58 15 13.36 +5.7 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 705 19.48 -22.5 SelectaB n SELB ... ... ... 24.02 7.95 242 10.19 +3.9 SelectvIns SIGI .72 1.2 20 62.40 44.65 234 60.70 +3.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 93 3.02 -19.0 Semtech SMTC ... ... 48 41.95 31.30 527 39.05 +14.2 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3tSenecaA SENEA ... ... 10 38.15 27.75 79 27.70 -9.9tSenesTc n SNES ... ... ...dd 8.91 .50 63 .51 -29.2 SenHous SNH 1.56 10.0 10 22.52 14.90 1364 15.66 -18.2 SenHous 42 SNHNI 1.41 5.6 ... 25.96 22.48 19 24.94 -1.3 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 9 25.79 -4.0 Senmiao n AIHS ... ... ... 6.25 5.00 100 5.95 +5.3 Senomyx SNMX ... ... ...dd 1.71 .56 58 .89 -31.5 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.84 +13.2 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 33 9.92 -.5 SeqentialB SQBG ... ... ...dd 4.08 1.36 127 2.09 +17.1tSeresTh n MCRB ... ... ...dd 17.42 7.40 148 7.34 -27.6 SvcSource SREV ... ... ...dd 4.17 2.61 217 3.81 +23.3 ServiFst s SFBS .44f 1.1 23 44.44 32.54 168 40.82 -1.6 SevStars h SSC ... ... ...dd 7.00 1.26 294 2.13 -53.8 SevernBc SVBI .12 1.7 33 8.20 6.70 8 7.20 -.8 SharingE rs SEII ... ... 41 12.40 2.54 170 3.28 -56.7 Sharps SMED ... ... ...dd 5.73 3.74 5 4.54 +11.0sSharpSprg SHSP ... ... ...dd 5.63 3.07 150 6.37 +44.6 ShndTele s SHEN .26f .7 ... 41.80 27.28 200 36.00 +6.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 61 2.85 -1.0 Shiloh SHLO ... ... 29 14.97 6.45 79 8.70 +6.1 Shineco n TYHT ... ... ... 5.29 1.31 29 1.62 -29.6 Shire SHPG 1.05e .7 85 192.15 123.73 1953 149.39 -3.7 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 569 23.80 -11.0 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 67 18.86 +12.9 ShotSpot n SSTI ... ... ... 28.73 9.33 195 26.50 +88.6 Shuttery SFLY ... ... ...cc 86.41 39.76 1138 81.25 +63.3 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.00 36 8.43 -37.6 SiennaBi n SNNA ... ... ... 29.25 13.37 67 18.78 +3.5 Sientra SIEN ... ... ...dd 16.68 7.20 142 9.66 -31.3 SierraBc BSRR .64f 2.4 18 28.87 23.10 40 26.64 +.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 524 2.07 -44.5 SierraWr SWIR ... ... 20 31.95 15.10 309 16.50 -19.3 SifyTech SIFY .02e .9 ... 3.15 .69 72 2.06 +15.1 SigmaDsg SIGM ... ... ...dd 7.00 5.40 416 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 14 1.44 -33.0 Sigmatr SGMA ... ... 11 11.61 4.87 7 5.80 -42.7 SignatBk SBNY ... ... 20 161.92 116.68 394 141.95 +3.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 518 27.85 -5.2tSilcLtd SILC 1.00 2.9 17 77.95 33.50 273 34.41 -50.9 SilcnLab SLAB ... ... 82 101.90 66.35 247 89.90 +1.8 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 307 48.12 -9.1 Slcnware SPIL .29e 3.4 24 8.71 7.70 29 8.65 +2.9 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 3.75 -11.4 Silvercrest SAMG .56f 3.7 23 16.80 11.85 10 15.20 -5.3 SimmnsFst s SFNC ... ... 18 30.90 24.88 349 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 364 13.73 -3.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 45 17.45 10.55 62 14.75 -8.4 Sina SINA ... ... 50 124.60 68.33 1227 104.27 +3.9 Sinclair SBGI .72 2.3 12 41.20 26.70 902 31.30 -17.3 SinoGlobl SINO ... ... ...dd 3.99 1.04 63 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 52 8.61 +9.3 SiriusXM SIRI .04 .7 35 6.62 4.73 18103 6.24 +16.4 SitoMobl rs SITO ... ... ...dd 8.60 2.06 357 4.02 -40.2 SkySolar SKYS ... ... ...dd 2.43 .82 13 1.21 -19.3 SkyWest SKYW .40f .7 17 60.65 30.40 339 54.40 +2.4 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 2208 100.26 +5.6 SleepNmbr SNBR ... ... 25 40.72 23.14 620 35.15 -6.5 SmartFn rs SMBK ... ... 25 26.26 20.10 19 23.56 +8.6 SmartSnd n SND ... ... ... 16.81 4.81 826 5.82 -32.8 SmthM hrs SMSI ... ... ...dd 3.41 .81 89 1.75 -38.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 95 3.83 -32.2tSocketM n SCKT ... ... ... 4.59 3.21 138 3.23 -9.8 SodaStrm SODA ... ... 34 96.32 45.60 160 91.83 +30.6 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 676 30.92 -28.7 Sol-Gel n SLGL ... ... ... 12.23 9.83 29 10.30 -3.8 SolarCap SLRC 1.64 8.1 12 22.94 19.70 238 20.31 +.5 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 53 16.80 -5.4 SolarEdg n SEDG ... ... 32 58.20 13.90 623 52.60 +40.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 21 1.81 +.7tSolidBio n SLDB ... ... ... 33.74 7.08 314 7.50 -66.8 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 70 1.95 -12.2 SonicCorp SONC .64 2.5 17 30.05 22.11 950 25.23 -8.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 4 2.23 -25.9 SonomaPh SNOA ... ... ...dd 8.25 3.50 33 3.68 -32.5 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 135 2.01 -11.5 SorrentoTh SRNE ... ... 40 10.65 1.50 5688 5.15 +35.5sSotherlyH SOHO .46f 6.6 43 7.02 5.57 178 6.92 +7.3 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.85 1 24.99 -2.5 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 13 36.60 -2.6sSoundFin SFBC .48f 1.3 22 36.50 29.55 1 36.75 +8.0 SouthState SSB 1.32 1.5 24 94.50 78.60 144 85.30 -2.1 SthnFstBsh SFST ... ... 22 46.70 31.50 14 44.50 +7.9 SoNatBcVa SONA .32 2.0 45 18.48 15.11 68 15.84 -1.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 184 34.74 +3.1 SparkEn s SPKE .72 6.1 10 23.65 8.60 145 11.85 -4.4 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 13 24.00 -9.8 SparkTh n ONCE ... ... ...dd 91.75 41.06 564 66.59 +29.5 SpartnMot SPAR .10 .6 41 18.35 7.25 548 17.20 +9.2 SprtnNash SPTN .72f 4.2 ...dd 37.83 16.32 339 17.21 -35.5 SpectPh SPPI ... ... ...dd 23.50 5.47 1160 16.09 -15.1 SperoTh n SPRO ... ... ... 15.40 9.66 36 14.25 +21.3 Sphr3D grs ANY ... ... ... 7.25 .88 879 1.00 -59.2 Spherix rs SPEX ... ... ...dd 4.75 .89 127 1.20 -14.3 Splunk SPLK ... ... ...dd 112.66 54.17 2487 98.39 +18.8 SpokHldgs SPOK .50 3.3 33 20.60 13.75 224 14.95 -4.5 SportsWhs SPWH ... ... 8 6.99 3.40 1554 4.08 -38.3 SprBkPh n SBPH ... ... ...dd 18.93 7.95 14 15.38 +14.4 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 86 7.79 -1.6 Sprouts SFM ... ... 24 28.29 17.55 1240 23.47 -3.6 StaarSur STAA ... ... ... 17.60 8.95 99 14.80 -4.5 Staff360 rs STAF ... ... ... 6.60 2.15 144 2.34 -25.7 Stamps.cm STMP ... ... 23 233.13 100.55 275 201.05 +6.9 StarBulk rs SBLK ... ... ...dd 13.40 7.57 215 11.63 +3.3 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 18 25.22 -.4 StarsGp g TSG ... ... ... 29.80 15.85 1274 27.55 +18.2 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 12000 57.89 +.8 StatAutF STFC .40 1.4 ...dd 30.85 22.11 186 28.57 -1.9 StateBkFn STBZ .80f 2.7 21 31.75 24.16 145 30.01 +.6 SteadyM n STDY ... ... ...dd 9.70 2.85 27 3.25 -12.2 StealthGas GASS ... ... 27 4.70 2.90 33 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 31 2.12 -14.9 StlDynam STLD .75f 1.7 18 50.70 32.15 2305 44.22 +2.5 SteinMart s SMRT .30 19.7 ...dd 3.09 .48 2515 1.52 +31.0 StellrAcq n STLR ... ... ... 10.49 9.99 7 10.35 +1.4 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 1073 .82 +1.2 StemlineTh STML ... ... ...dd 18.75 7.30 412 15.30 -1.9 Stericycle SRCL ... ... ...cc 88.00 56.64 796 58.53 -13.9 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 4 45.25 -14.6 SterlBcp n SBT .01p ... ... 14.98 12.00 95 13.51 +6.4 SterlCons STRL ... ... 28 18.90 8.54 617 11.46 -29.6 SMadden SHOO .20p ... 20 49.28 35.55 376 43.90 -6.0 Stewrdshp SSFN .12 1.1 15 12.75 7.92 6 11.00 +7.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 479 20.28 -21.5 StockYBc s SYBT .92f 2.6 18 44.50 31.90 46 35.10 -6.9 StoneCastle BANX 1.52 7.0 12 22.75 19.01 12 21.75 +8.0 StrataS rs SSKN ... ... ...dd 5.40 1.06 31 1.17 -4.9 Stratasys SSYS ... ... ...dd 30.88 18.00 1437 20.18 +1.1 Strattec STRT .56 1.5 24 49.20 23.00 3 36.95 -15.2 StratusPrp STRS 1.00e ... 64 32.15 24.35 6 30.20 +1.7 Strayer STRA 1.00 1.0 29 104.85 75.84 82 101.05 +12.8 StreamHlth STRM ... ... ...dd 2.82 .92 59 1.84 +8.9 StrgbrBio n SBBP ... ... ... 9.03 3.50 292 8.85 +22.1 StudentTrn STB .44 5.9 18 7.54 5.58 870 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 3 1.15 -23.3 SumFWV SMMF .52f 2.1 21 28.16 19.74 15 25.01 -5.0 SmtStB s SSBI .48 3.6 19 14.70 11.65 0 13.48 +7.0 SumTher n SMMT ... ... ...dd 16.86 8.80 27 12.90 +16.4 SunHydrl SNHY .36 .7 46 70.83 34.17 180 53.56 -17.2 SundEng n SNDE ... ... ... 10.28 3.61 8 4.76 -19.9 SunesisP rs SNSS ... ... ...dd 7.69 1.82 140 2.72 -26.3 SunOpta STKL ... ... ...dd 10.20 6.27 132 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.90 1496 7.98 -5.3sSunrun n RUN ... ... 8 8.95 4.21 3372 8.93 +51.4 Sunworks n SUNW ... ... ... 2.14 .90 113 .95 -9.5 SuperMicro SMCI ... ... 12 27.90 16.10 490 17.00 -18.8 SuperCom SPCB ... ... ...dd 4.95 2.01 28 2.73 -30.2 SupercdT rs SCON ... ... ...dd 2.47 .88 101 .94 -13.6 SupUnifm s SGC .38 1.4 23 28.85 16.96 22 26.27 -1.6 Supernus SUPN ... ... 43 50.05 29.55 487 45.80 +14.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 17 2.76 +14.0 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 373 17.15 +41.7sSurmodic SRDX ... ... ...cc 38.86 21.90 72 38.05 +35.9 SussxB SBBX .24 .8 25 32.85 19.75 14 30.40 +13.2 SykesEnt SYKE ... ... 38 34.49 25.77 136 28.94 -8.0 Symantec SYMC .30 1.2 13 34.20 24.94 5819 25.85 -7.9 Synacor SYNC ... ... ...dd 4.25 1.55 132 1.60 -30.4 Synalloy SYNL .13m .9 ...dd 15.50 10.30 4 14.60 +9.0 Synaptics SYNA ... ... ...dd 64.54 33.73 366 45.73 +14.5 Synchron SNCR ... ... 24 25.73 6.51 705 10.55 +18.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 213 14.23 +62.4 SyneosH h SYNH ... ... ...dd 61.10 31.10 1344 35.50 -18.6 SynrgyPh SGYP ... ... ...dd 4.86 1.68 3915 1.83 -17.9 Synlogic rs SYBX ... ... ...dd 23.00 8.76 65 9.38 -3.3 Synopsys SNPS ... ... 50 94.80 70.37 1202 83.24 -2.3 Syntel SYNT 15.00e ... 12 27.72 15.82 250 25.53 +11.0 Synthes rs SES ... ... ... 10.24 2.00 7 2.68 -5.6 Sypris SYPR .08 4.9 ...dd 1.90 .86 18 1.63 +18.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 119 12.98 +33.4T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2703 61.04 -3.9tTAT Tch h TATT .34e 3.9 20 12.50 9.00 4 8.70 -17.1 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 332 17.90 -10.7 TCP Cap TCPC 1.44 10.1 10 17.47 13.72 565 14.22 -6.9 TD Ameritr AMTD .84 1.4 36 63.01 36.12 3852 59.23 +15.8 TDH Hld n PETZ ... ... ... 31.75 3.86 44 4.20 -25.5 TESSCO TESS .80 3.5 68 24.85 12.15 17 23.15 +14.9 TFS Fncl TFSL .68 4.6 49 17.27 14.32 162 14.69 -1.7 TG Thera TGTX ... ... ...dd 17.35 7.25 1513 14.20 +73.2 THL Credit TCRD 1.08 13.9 9q 10.25 7.74 136 7.77 -14.1 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 243000.00 1.30 3401 1.84 -26.7 TPI Co n TPIC ... ... ... 26.00 15.26 246 22.45 +9.7 TSR Inc TSRI ... ... 34 11.10 3.80 6.20 +19.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.20 69 30.70 -23.7 TTM Tch TTMI ... ... 21 19.54 12.76 627 15.29 -2.4 Tabula n TRHC ... ... ...cc 41.83 11.59 2738 38.80 +38.3 TactSys n TCMD ... ... ...cc 37.88 16.69 193 31.80 +9.7 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 5 1.52 -9.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol