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

Mosquito management in Charlotte and Sarasota counties is responsible for millions of dollars, multiple innovative ways to “ght diseases spreading and even a few animals to help their department. As mosquito season ramps up, Matthew Smith, the director of Sarasota County Mosquito Management Services and Scott Schermerhorn, director of Charlotte County Mosquito Control, share what their departments are doing to help.Budget Sarasota: $3.2 million. Charlotte: $2 million. Spraying mechanisms Sarasota: They have 15 trucks, with six having backup cameras and nine having mirrors in the front of their vehicles. The new camera technology began getting installed last year. The department won an award by the Florida Mosquito Control Association for their innovativeŽ design. Cameras were placed on the backs of trucks and can be controlled with a joystick in the vehicle, attached to a camera. You can position it wherever you want it „ the idea is ditches are parallel to roads, so what you would do is they spray and drive along 5 miles an hour,Ž Smith said. You can look at a mirror or look out the window where your hand is (as other options). I prefer this because its the best line of sight „ even better than the window in my opinion.Ž Smith added the design has caught the attention of other districts that want to adopt similar spraying tactics. Weve had a lot of districts take interest in this „ even the Cayman Islands wants to employ it all over their islands,Ž he said. Theyre really popular with a lot of other districts so were hoping this will catch on.Ž Charlotte: They have seven treatment trucks, a backup and other specialty vehicles so they can treat things like barrier islands, which are smaller places where streets are not as wide. They have a rear corner outside tank on their trucks. We do it far less expensively,Ž Schermerhorn said. We have “ve of our own larvicides. (Smith) has put his electronic By LAUREN COFFEY, STAFF WRITER SUN PHOTO BY LAUREN COFFEY Matthew Smith, director of Sarasota County Mosquito Management, showcases the back camera on a truck. The camera, which helps workers see where the spray is going, won an Innovation award last year. OFFICIALS PREPARE FOR SEE MOSQUITO SEASON, PAGE 6Since 2012, March 29 has been known as Vietnam Veterans Day. To commemorate it, Solaris Healthcare honored veterans and their spouses with a pinning ceremony and reception. Thursday marked the 50th anniversary of Americas military involvement in Vietnam. Because involvement in the Vietnam War was heavily contested in America, many troops did not receive a warm welcome when returning home. The Vietnam veterans, after the war, kind of got pushed aside so we wanted to do something special for them,Ž said Solaris Administrator Stan Weyer. Solaris is a health care facility offering shortor long-term care and other services. The event was a huge success and saw veterans from all branches of the military attend. Were just so pleased to be able to honor these people who didnt get that when they came home,Ž said Cyndi Shelton, community outreach coordinator at Solaris. The idea for a Vietnam veterans celebration came two months ago when a former Solaris resident „ who is a member of the Daughters of the American Revolution „ visited. She said, The 50th anniversary is coming up. Can we honor our residents in some way?Ž Shelton said. Our activities coordinator agreed and, at “rst, we were just going to honor the people here, the residents. Then, they brought it to me and I dont ever like to do anything small so I asked to open it to Health care facility honors Vietnam veteransBy KAYLA GLEASONSTAFF WRITERVETERANS | 2CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 90AMERICAS BEST COMMUNITY DAILY Thunderstorm possibleHigh 82 Low 64$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Whats that buzzing sound? 705252000258Daily Edition $1.50 Saturday, March 31, 2018 POPE PRESIDES OVER GOOD FRIDAY AMID CONTROVERSYThe Good Friday procession, the seminal event in Christianity leading to Christs resurrection celebrated on Easter Sunday, als o coincided with a new communications controversy in the Vatican over Pope Francis reported assertion that hell doesnt exist. See The News Wire INSIDETHE SUN: Calendar ................16 Crosswords ..............7 Local Sports ......... 10 Obituaries .............16 Police Beat ............16 State .....................12 Viewpoint ............8-9OUR TOWN: Classifieds ........13-19 Wheels .................1-4NEWS WIRE: Comics/Puzzles .........7-9 Entertainment .......6Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2 The Charlotte Community Foundation announced in a press release that President and CEO Tami Sender resigned from her position for personal reasons. Sender has more than 30 years experience in the nonpro“t industry and oversaw a variety of CCF projects and efforts including Charlotte Cares, an annual campaign focused on improving education, healthcare and human services in Charlotte County. During her tenure, Sender was instrumental in leading the Foundations increase in assets under management from $8 million to $11 million and in creating a marketing campaign to enhance the communitys awareness of the services and bene“ts offered by the Foundation,Ž according to the press release. Currently, Ashley Maher is serving as the Foundations Interim President and CEO. She was previously Director of Marketing and Development at CCF before stepping into her new role. She will be supported by Colleen Heaverly, newly hired Director of Programs and Operations; Suzanne Herron, Chief Accounting Manager; and Merry Bise, Administrative Assistant,Ž stated the release earlier this week. Along with Senders departure, CCF also announced they would be appointing new Board of Directors of“cers and new board members. Jill McCrory, founder of McCrory Law, will now serve as Board Chair with Lew Bennett of Landsberg Charlotte Community Foundation president resignsBy KAYLA GLEASONSTAFF WRITERRESIGNS | 7Like the televised serial killer, Dexter,Ž a former law enforcement of“cial prepared for an arrival. He wore blue latex gloves and covered the ”oor with plastic when he welcomed an alleged drug dealer. John James Williams, 38, told the visitor he had been cleaning. But he didnt reveal that he had been searching online earlier that day for words such army knife fatal ... fatal “ght lethal blow ... fatal spots on the human body ... fatal knife lethal blow.Ž This, in part, is what led Charlotte County Sheriffs detectives to arrest Williams, of the 21500 block of Gibralter Drive, Port Charlotte, on a charge of attempted premeditated murder. Williams worked outside of Florida as a law enforcement of“cer. At 11:28 a.m., he invited his drug dealer over, texting YoyoŽ and You available,Ž following up that he needed 3 dough balls,Ž according to the arrest af“davit. The two had previously discussed Williams purchasing $800 of narcotics according to the af“davit. The day before, the victim gave Williams $100 worth of narcotics as a favor. He expected to collect the money when he came over that afternoon. When he arrived, the two smoked marijuana together, but the victim got nervous when Williams kept grabbing at his right rear pocket, thinking he might be concealing a gun. He went to leave, placing the narcotics on a side table when Williams displayed a serrated kitchen knife and stabbed him in the neck, he later told detectives. The victim tripped backwards over the couch, where Williams stood over him again, continuing to try to stab him. The victim was able to grab the blade of the knife and break it off, stabbing Williams back until he was able to stand up and flee. He ran to his vehicle, but the door was locked. He was losing blood and became disoriented when Williams came outside holding an extendable metal stick, he later told law enforcement. The victim ran through the backyard to a road, where others came to his aid. When Former officer charged with attempted murderBy ANNE EASKERSTAFF WRITER MURDER | 7 SENDER

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 FROM PAGE ONEThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia the community.Ž After mentioning the event at a meeting, news traveled quickly. It just blew up. Everybody who I talked to wanted to be a part of it,Ž Shelton said. There were volunteers here providing services, wheeling people around. Theres too many people to thank. We got a lot of donations and it was just great how the community pulled together.Ž Because of the response, Solaris is planning on hosting the event again. It was so popular that we absolutely want to start having this every year. The turnout was wonderful,Ž Weyer said. Before veterans were pinned at the reception, the Patriot Riders and American Legion Riders Post 110 arrived and showed off their bikes for the group. Along with the souped-up bikes, classic 50s and 60s cars were also on display in the parking lot. Thats their era. Thats what they grew up with, what they like,Ž Shelton said. American Legion Post 110s Honor Guard led the crowd inside accompanied by bagpipes. The bagpipes had been the idea of one of the veterans. Three days ago I thought we werent going to be able to have bagpipes. Then, I found out the North Port Police Department provides that service free of charge. They came down and did that. Its incredible the community participation,Ž Shelton said. Inside, members of Solaris and retired Air Force Brigadier Gen. Bud Bell „ along with a video from U.S. Congressman Thomas Rooney „ gave speeches and left the group with “ve words: Thank you for your service.Ž Branch by branch, attendees were called up to receive their pins and certi“cates, with a “nal pinning set aside especially for the widows of fallen veterans. The event ended with a reception and a thank youŽ to the veterans in attendance. This is one of the best parts of my job,Ž Weyer said. Theyve all got so many stories.Ž Their stories will blow you away. Ive had people come up to me with newspaper clippings that theyve kept all these years, saying: This is me, this is my life,Ž Shelton said.Email: kgleason@sun-herald.comVETERANSFROM PAGE 1 SUN PHOTOS BY KAYLA GLEASONThe Patriot Riders join Solaris Healthcare to honor Vietnam veterans. Bagpipe players from the North Port Police Department prepare for the pinning ceremony. SUN FILE PHOTOBob and Lois Allen hold Ava and Emma Bayer, both 3 years old. They took part in the celebration of the Bayfront Health Port Charlottes Neonatal Intensive Care Unit on March 17, along with many other families who have used the resources of the unit. When this photo was originally published in Sundays Feeling Fit section, the caption included spelling errors.CORRECTION Veteran William LeClair receives his pin and certicate with son and PCMS Principal John LeClair.PUNTA GORDA „ The Military Heritage Museum in Punta Gorda went to the dogs recently. Not just any dogs, however. One was War Dog Master Sgt. Pphantom „ yes, thats how its spelled „ who is retired following 10 years in the U.S. Air Force after serving in Iraq and Afghanistan as an IED detection specialist. Pphantom was wounded in the line of duty. Hes now the War Dog ambassador with the United States War Dog Association, and has his own website, Facebook page and YouTube video. Three others dogs, Shadow, Anubis and Sparta, “ght crime for the Charlotte County Sheriffs Of“ce. The occasion included a lecture by museum interim Executive Director Kathleen Roth, on the use of was dogs in history. She traced the use of dogs in con”icts throughout the world, dating back to Ponce de Leon in Florida in the 16th century, with the use of large, Mastiff-like dogs to attack the Calusa Indians. It was generally a no-win situation for the dogs, unfortunately, she said. After battle, Conquistadors ate the dogs. Dogs have been used by the U.S. military since World War I, Roth said, when American families donated dogs for use by the military. Dogs have since been used in World War II, Korea, Vietnam, Panama, the Persian Gulf, Bosnia, Kosovo, Afghanistan and Iraq. A star of the lecture was Pphantom, displaying his War Dog Medal, as Bill Schroeder, of Holiday, Fla., who adopted him, told the story of his war service. Pphantom limped through the introduction without his left front leg, lost last year to bone cancer. Three Charlotte sheriffs deputies „ Justin Price, Sean Davoli, and Cpl. John Mills „ with their partners Shadow, Anubis and Sparta „ told the assemblage about the training of the departments dogs with the Florida Department of Law Enforcement, and their use throughout the county in combating drug use and other crimes. Barbara Snow, executive director of the U.S. War Dogs Association Southern Region in Bronson, Florida, discussed the associations objectives: to educate the country on the heroism of war dogs, build war dog memorials, seek a K-9 corps commemorative postal stamp, raise funds, support K-9 adoptions and seek free prescription drug plans for retired military dogs. According to Snow, all military dogs born at Lackland AFB in Texas, as Pphantom was, are given names starting with double initials, so anywhere in the world in combat and military service, they can be identi“ed as a Lackland war dog. Snow told the audience that in Vietnam alone, war dogs are credited with saving 10,000 lives.Military Heritage Museum salutes canine heroesBy BILL JONESSUN CORRESPONDENT TO LEARN MORE:For further information about the U.S. War Dogs Association, visit www.uswardogs.org or email ronaiello@uswardogs.org; to learn more about Pphantom, visit www.pphantom.com. PHOTOS PROVIDEDThe military war dog memorial in Holmdel, New Jersey.SUN PHOTO BY BILL JONES Military war dog hero, MSGT Pphantom, ret., at the Military Heritage Museum in Punta Gorda.SUN PHOTO BY BILL JONES Charlotte County Sheris deputies, from left, Justin Price, Sean Davoli and Cpl. John Mills, and their K-9 partners, Shadow, Anubis and Sparta, at the Military Heritage Museum in Punta Gorda. Carlynn PollyŽ Crews only son was killed on a mountainside in South Vietnam 50 years ago while trying to retrieve the corpses of fellow soldiers. Sgt. Robert L. Crews, of Naples, posthumously was awarded a Purple Heart for his heroism. His mother has spent the last half-century trying to keep his memory alive. She was honored last week for her efforts „ and for her role in founding the Southwest Florida chapter of the American Gold Star Mothers. At the ceremony honoring her Saturday in East Naples, Crews, 92, was described as just as much a hero as her son. Gold Star mothers are those whose sons or daughters were killed or went missing in action while in the U.S. military. The honorary event was held to coincide with the 90th anniversary of the establishment of the Gold Star Mothers organization, as well as the 50th anniversary of Robert Crews death. The Graduate Association of the U.S. Military Academy at West Point commended Crews for her efforts on behalf of veterans. The association is pleased to have this opportunity to recognize Mrs. Polly Crews for her sacrifice and selfless service to other Gold Star mothers,Ž said retired Brig. Gen. Robert L. Dyer, in presenting her with the citation. She is as much a hero as her son.Ž Another retired general, Maj. Gen. James Lee Dozier, offered Crews a framed copy of a speech from the Congressional Record. The speech, given by U.S. Rep. Francis Rooney, R-Fla., on March 15 honored Gold Star mothers and mentioned the Southwest Florida chapter f or all they do for our fallen heroes and our community.Ž But it wasnt only military generals who came to honor Crews and other Gold Star mothers „ five of whom were present. Bikers from the Rolling Thunder organization participated in the event, which was billed as a Gold Star Mothers Tea. We always try to be there for Gold Star mothers,Ž said Ray Addison, a Marine veteran and president of the local Rolling Thunder chapter. Its quite an honor to be able to support them.Ž Some Gold Star mothers are members of the Thunder, and the bikers ride annually to the Washington, D.C., to the Vietnam Veterans Memorial wall that honors American service members who died in Vietnam. Also attending the ceremony were family members, other military personnel and school friends of Robert Crews. Wayne Jenkins, one of those friends, met Robert Crews in Naples when they were children. Jenkins followed Crews to Vietnam by a few months, and the two buddies corresponded about getting together at some point during the war. It didnt happen. I got a letter from my family saying he was killed in action,Ž Jenkins said. He was such an outstanding kid.Ž Crews death in Vietnam was described in a book, Through My Eyes,Ž by Kenneth D. Pollard, a fellow soldier from Florida. The two met at a military camp in Vietnam and became fast friends. We were young men who had been torn from the things that we took for granted before we came to Vietnam,Ž Pollard wrote of Crews and himself. We missed our life back home „ our friends, and most importantly, our families.ŽGold Star mother, 92, honored for helping veterans, familiesBy LOUIS BERNEYDAILY NEWS CORRESPONDENT

PAGE 3

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531315

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 5 adno=54529940

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 wizards and made a “ne system. Im glad hes happy with it ... we chose to look at the optics differently. We have $6 mirrors to redirect the view to see up, down, left and right to see where its going. Theres no video to distract him. We use an awful lot of larvicide because my personal thought is if we prevent mosquitoes from becoming a ”ying insect, we have a better chance at avoiding disease.ŽTraps Sarasota: The county has several types of specialized traps: one for standard requests, one for pregnant mosquitoes and one speci“cally for Zika. The general one is attached to a can of CO2 and has a light bulb. Techs will collect the bags of mosquitoes Monday through Friday and replace the bag and the battery, according to Smith. For the trap to attract pregnant mosquitoes, the trap is “lled with smelly water and suck the mosquitoes up. It keeps them alive and then they are frozen in the lab to later inspect. The trap is built from the department and looks somewhat like a bomb „ enough that of“cials had to send a picture to the Sarasota County Sheriffs Of“ce so they were aware it was in fact just a mosquito trap. For the Zika trap, it gives off a strong humanŽ smell, since that is what theyre attracted to. Its basically lactic acid, which smells like someone got back from the gym,Ž Chip Hancock, biologist at Mosquito Management Services said. Charlotte: The county runs CDC light traps every day: nine traps one day and 10 the next throughout the week, according to Schermerhorn. They hang and have a battery to power the light or can also run CO2 or dry ice, attracting mosquitoes. Schermerhorn said the department also has the ability to set an additional 10-12 BG traps if needed, which use CO2 or a type of fragrance. Animals help out Charlotte and Sarasota both give residents chickens which get tested for antibodies that come about if they get bitten by mosquitoes with viruses such as West Nile. Some chickens are on private residences where zoning allows and others are on county property. They dont get sick, they dont show any outward symptoms, so theyre basically a good model,Ž Schermerhorn said. And theyre also easy to take care of and easy to take a blood sample of. We have a variety of people offer to host the chickens: we give them a coop, three chickens and chicken feed. Theyre allowed to keep any eggs and they allow us to come on the property once a week. Its all done in a sterile and humane way.Ž Both Schermerhorn and Smith assured the chickens are not harmed from the blood draw. Sarasota County also uses “sh to “ght mosquitoes in still bodies of water such as ditches. You would have someone leave a trap and then come back and if you didnt catch a lot of “sh it wasted a lot of time,Ž Smith said. So you take out the variable by breeding in-house so you know how many is produced and the “eld tech can come by and grab it just like any other chemical; but its not a chemical, theyre bio-control. In the meantime, its great because it cuts down on chemicals and money.ŽPublic outreach Sarasota: Taylor Greenan, public outreach specialist, was hired six months ago but wants to hone in on people understanding the life cycle of the mosquitoes „ speci“cally, that part of that life cycle happens in the water. Its somewhat hit or miss (with peoples understanding),Ž she said. Some people dont even know part of the mosquito lifespan takes place in the water, but others are really good and know about BTI and dumping things. One of my main objectives was really honing in on the mosquito life cycle through social media and visual aides. Some people also think theyre tadpoles when they see larvae and pupae so they think theyre growing frogs, so they dont want to dump them and hurt them.Ž Charlotte: The county focuses on a ”ip it and tip itŽ slogan to remind residents to dump out anything in their yard that could contain standing water, which is a breeding ground for mosquitoes. I think were getting there,Ž Schermerhorn said. Its a mantra we cant say enough, especially with the number of people moving down from the north and arent familiar with Florida mosquitoes. Its very limited, but when you get to a semi-tropic environment theyre not used to salt marsh mosquitoes when they do hatch. We do a lot of outreach, we went to every school last year to all the 4th graders to explain mosquito biology and keeping their house safe „ getting them to identify places mosquitoes could breed.Ž Smith and Schermerhorn both said they strive to do the namesake of their job: control the mosquito population, which does not necessarily mean eradicate it. Were here to help but we want everyone to know, because it makes our job easier, how the process works,Ž Smith said. Even though were government we consider (residents) customers because we take their money and want to provide a high quality experience. It would be great to say you wont have any mosquitoes but were mosquito management .Ž They said in the meantime, they are both trying to remain as environmentally and “scally responsible as possible. Were trying to focus on with some of the past press by attempting to reduce population of mosquitoes that cause human disease,Ž Schermerhorn said. So West Nile, Zika, St. Louis „ were looking for diseases that can be transmitted by a host. Thats our purpose, thats truly why were here. Id like to say were doing a fairly good job because we dont see as many cases as we could, if mosquito control are not doing their jobs.ŽEmail: lcoey@sun-herald.com SUN PHOTO BY LAUREN COFFEY Matthew Smith views the spray from the rear of the truck on a camera. He can control the spray with the joystick while facing forward instead of using mirrors. The invention is being looked at by other counties. SUN PHOTOS BY LAUREN COFFEY Wade Brennan, a biologist for Sarasota County Mosquito Management Service, puts together a common trap used in the county. It uses CO2 and light to attract mosquitoes. He then logs the dierent types of mosquitoes collected from a trap. What you can do to fight mosquitoes€ Flip it and tip it: Make sure anything that can hold standing water (kayaks, bird baths, even Frisbees) are free of water that mosquitoes can use to breed. € Use bug spray as often as sunscreen when you are outside. Use common sense if you could,Ž Scott Schermerhorn, director of Charlotte County mosquito control said, Wear mosquito repellent if you walk your dog early evening. There is a number of brands out there, you can also be more natural with lemon oil or eucalyptus and you need to apply just like sun screen oil.Ž € Dress appropriately, especially during dawn and dusk. Long sleeves, pants and light colored clothing are recommended. € When gardening, use mosquito bits and/or dunks, or another form of granular BTI. Putthem in the plants and they mosquitoes will be repelled. € Encourage goodŽ bugs to hang out in your yard by avoiding bug zappers and similar gadgets. They kill the beneficial bugs and attract mosquitoes to your yard. Source: Charlotte and Sarasota County mosquito control websitesMOSQUITO SEASONFROM PAGE 1 What to know about mosquitoes€ Pregnant female mosquitoes are the only ones looking for blood mealsŽ or bite humans. € Most mosquitoes are simply looking for sugar, which they find through plant juices or flower nectar. € Mosquitoes will spend three quarters of their life in water before becoming adults. € Sarasota and Charlotte counties have around 40 mosquito species and there are roughly 80 in Florida. € Mosquitoes take about one-millionth of a quart of blood with each bite they take € During their aquatic phase, mosquitoes provide food for other aquatic insects such as dragonfly and damselfly nymphs, beetles and water scorpions, fish, bacteria, fungus, frogs, and other waterdwelling animals. As adults, they provide food for bats, birds, other insects, lizards and spiders.Source: Charlotte and Sarasota County mosquito control websites PHOTO PROVIDEDSentinel chickens play a role when it comes to disease detection and prevention. FROM PAGE ONEVENICE „ Two replica ships from the Columbus Foundation are in Venice until early Wednesday. The ”oating museums are docked at Fishermans Wharf Marina, 509 North Tamiami Trail. The Nia is an exact replica of the ship on which Columbus sailed across the Atlantic on his three voyages of discovery to the new world beginning in 1492. According to Columbus Foundation, the Nia was Columbus favorite ship for its easy handling. The replica 15th century caravel was built by hand in Valenca, Brazil, in 1988 without the use of power tools. It is considered to be the most historically correct Columbus replica ever built. The Santa Clara, a.k.a. Pinta,Ž was built 16 years later and is a larger version of the archetypal caravel. American engineer and maritime historian John Patrick Sars“eld took on the task of building what was the “rst historical replica using the same construction techniques dating back to Columbuss time. Historians consider the caravel the space shuttle of its time. There is no Santa Maria replica, according to the foundation, for three reasons: she never made it back to Europe, she is too big to make it through the waterways the replica ships travel, and Columbus didnt like the Santa Maria because the ship was very slow and clumsy. There are no plans to build her. The ships are all wood and rope. The Nia, is 65 feet long, 18 feet wide with a draft of 7 feet. The Pinta is 85 feet in length, has a beam of 24 feet and also drafts 7 feet. Their black color is due to covered in pine tar, a natural water resistant. According to crewmember Andrea Bursott, the original Nina would have been manned by 24 crew, while the Pinta had 26 and the Santa Maria had 40. Bursott said during Columbuss time, the crew lived on the deck the entire time, perhaps using rope for a pillow, during the 30-day voyage. The below deck area was chock-full of supplies and animals. Today, its used for crew quarters. The guided tours are full of history and maritime tales. There are self-guided tours as well. When theyre not giving lectures, the crew are available to answer questions. Pinta, Nia replicas arrive in VeniceBy GREG GILESSTAFF WRITERShips head to Punta Gorda next week PHOTO BY GREG GILESThe Pinta, seen here, and the Nia, oating museums, are replica ships from Columbuss voyages beginning in 1492. See them at Fishermans Wharf in Venice until Tuesday. TOUR SCHEDULEMarch 31 April 3 Fishermans Wharf Marina 509 N. Tamiami Trail, Venice, FL April 5-15 Fishermens Village; 1200 W. Retta Esplanade, PuntaGorda ADMISSION While in port, the general public is invited to visit the ships for a walk-aboard, selfguided tour. Admission: $8.50 adults, $7.50 seniors, $6.50 students 5-16, children 4 and under Free. The ships are open every day from 9 a.m. to 6 p.m. No reservations necessary. Group and schools tours with a minimum of 15 people are charged $5 per person. Contact 787-672-2152.

PAGE 6

The Sun /Saturday, March 31, 2018 www.yoursun.com C Page 7 Look for a third crossword in The News Wire section. FROM PAGE ONE COMMUNITY NEWS BRIEFSNARFE meeting plannedNational Active and Retired Federal Employees Chapter 2194, Peace River, will meet on Tuesday, April 3, at the Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the menu at 11 a.m. with the speaker following at noon. This months speaker is Reba Revill, the Sarasota Alzheimers Association Program Coordinator. This meeting is open to all Active and Retired Federal Employees and Survivor Annuitants. For more information, call 571-259-4280.Utility to conduct smoke testing of sewersThe Charlotte County Utilities Department has scheduled smoke testing of the sanitary sewer system in Port Charlotte between 7:30 a.m. and 4:30 p.m., April 3 through May 3. The smoke-testing procedure is necessary to help identify potential sources of in”ow and in“ltration into the sanitary sewer system, as well as locate problems in private sewer lines that might need to be repaired. Homeowners do not need to be home and at no time will utilities employees need to enter residences. If there is an individual in your home or business who has respiratory problems and/or mobility limitations and may become alarmed or confused if they see smoke, contact 941-764-4300 prior to April 3. Smoke testing will be performed for about one week in the areas listed below, starting with Area 1. Area 1 boundaries: Hallcrest Terrace, Peachland and Loveland boulevards. Area 2 boundaries: Veterans Boulevard, Hallcrest Terrace, Painter Avenue, Loveland Boulevard and Robina Street. Area 3 boundaries: Swallow Avenue, Peachland Boulevard, Wabash and Viceroy terraces. Area 4 boundaries: Madelyn Avenue, Peachland Boulevard, Torrington Street and Orlando Boulevard. Area 5 boundaries: Veterans Boulevard, Madelyn Avenue, Torrington Street, Orlando Boulevard. If you have any questions or require more information, call 941-764-4300.Punta Gorda Womans Club luncheonThe Punta Gorda Womans Club luncheon meeting at 11 a.m. on Friday, April 6, will feature guest speaker, Mike Riley, Community Relations Of“cer, Charlotte County Public Schools. There will also be a slide show of children from the Head Start program in new spring out“ts donated by the Club. The lunch will be from Charlotte Countys Champs Caf. Lunch is $10. Non-members are welcome as guests, to learn more call Dorothy at 941-235-0704.Yesterday and TodayThe Charlotte County Concert Band will present their last concert of the season, Yesterday and Today,Ž at 7:30 p.m. on Friday, April 13, on the campus of Charlotte High School, 701 Carmalita St., Punta Gorda. Tickets are $15 and are available online at www. charlottecountyconcertband.com or at the Charlotte Performing Arts Center the night of the performance. Season tickets for next seasons concert series are also available online.Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program needs community volunteers to advocate for the best interests of children who have been abused, neglected or abandoned by the adults in their life. Throughout this ordeal, GAL advocates are a consistent factor in these childrens lives. Your training helps ensure they have the needed services and support to “nd a safe permanent home. If you are interested in being a champion for the children in your community, attend a one hour orientation at the GAL Family Service Center. Orientation will be held from noon to 1 p.m. on Monday, April 9. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation, call 941-613-3233.Recreation Center improvements plannedCharlotte County Community Services announces commencement of improvements to two recreation centers beginning April 5. Improvements to the recreation center at Harold Avenue Park include a new gymnasium along with a renovated entrance. Improvements to the recreation center at South County Regional Park include a new “tness room along with a multi-purpose arts and crafts room. The construction taking place will not interfere with current programs. For information on Harold Avenue Park contact 941627-1074 or email mike.massoglia@ charlottecounty”.gov, and for South County Regional Park contact 941505-8686 or email lacey.solomon@ charlottecounty”.gov.Spring Break Food & 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. to 1:30p.m. Registration is required for lunch. For more information, call 941-764-5562.Goodwill SWFL MicroEnterprise InstituteGoodwills SWFL MicroEnterprise Institute will be starting their spring class on April 9. This six-week, twonight 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. Charlotte County Fire and EMS arrived, they took him to a landing zone where he was airlifted to Lee Memorial Hospital. His wound was consistent with a knife stab above the left collarbone, according to the af“davit. While deputies were securing the scene, Williams “ance approached and told them Williams had been stabbed at their home but she knew nothing about the incident. She had called him while leaving CVS, and he told her not to come. When she came home anyway, a neighbor told her Williams had been hurt and she shouldnt go inside. Williams initially told investigators a black male he didnt know had knocked on his front door and attacked him with a knife. However, investigators determined the evidence supported the victims story. A large amount of blood was spattered inside the front doorway and throughout the living room, indicating the altercation occurred inside. On the dining room table, there was a police/security duty belt and an expandable baton. Outside in the grass, detectives found a blade belonging to a serrated kitchen knife with the handle broken off and missing. Blue latex gloves were found in the trash can outside. In a second interview, Williams admitted to knowing and inviting the victim over with the expectation of an altercation. He claimed he was not the one who stabbed “rst, and he did not recall the Internet searches found on his phone. Williams was arrested Thursday on a charge of attempted premeditated murder, a “rst-degree felony, and is being held at the Charlotte County Jail with a $500,000 bond. Email: aeasker@sun-herald.com MURDERFROM PAGE 1 Bennett Private Wealth Management as Vice Chair. Jane Washburn will take on the role of Secretary and Kim Savasuk was appointed Treasurer. Craig Esterly, cofounder and managing member of SD Asset Group, and Fawcett Memorial Hospital CEO Bill Hawley have also joined CCFs Board. Since becoming a freestanding organization in 1995, the Foundation has provided more than $6 million to grants and nonpro“ts across Charlotte County. Beginning with a focus on health and education, the CCF now funds everything from wildlife to the arts to elder care „ almost anything in which donors are interested. The Foundations mission is connecting people who care with causes that matter,Ž according to the release. For more information on the Charlotte Community Foundation, visit www.charlottecf.org or call 941-637-0077.Email: kgleason@sun-herald.comRESIGNSFROM PAGE 1

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, March 31, 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 IEWPOINTLegislation will only hurt teachers Newspapers facing number of hurdles Trump dodged D.C. protest Teachers opinions not for sharing Listen to both sides of everything Taxes are getting to be too much Talon Bay, Lacasa dont need thisEditor: Recently, House Speaker Richard Corcoran was quoted as saying it was a great day for education in FloridaŽ when legislation weakening the ability of teachers to bargain collectively was enacted into law. Governor Scott was quoted as saying, in regard to the act, Its what we believe in, increased transparency.Ž This was not a great day for education in Florida. Furthermore, the passage of this legislation will not lead to increased transparency. It can only lead to lower teachers pay and poor working conditions. This in turn will result in an increase in our statewide teacher shortage. It will also increase the turnover rate and force our schools to hire those without adequate training. If we care about children in Florida, we must do everything we can to ensure that they receive a quality education. Discouraging people from entering the teaching profession is not the way to go about it.Gordon Mulligan EnglewoodEditor: The future of the Sun newspapers, and all reliable print media have difficult hurdles to navigate. The First Amendment to the U.S. Constitution is in jeopardy. Three articles in the Feb. 25 paper underscore issues the media is up against. The ill-advised move to increase tariffs on Canadian newsprint written by David Dunn-Rankin. Is this a move to destabilize print media? The hoaxes perpetrated against the Miami Herald, creating fake news and public anxiety. Are Russian bots creating distrust of legitimate news sources? The fact that many college basketball fans continue their support, despite intimations that the current payoffs to high school athletes have corrupted college athletics worse than ever. Could it be the traditional press role of holding officials Editor: Hundreds of thousands of students filled the National Mall on March 24. The worldwide demonstration called March For Our LivesŽ was organized by young, future voters demanding the right to be safe from gun violence. But guess who wasnt there to hear their impassioned speeches? The sociopath, Donald Trump. As usual, he slithered out of town like the malevolent snake we all know him to be. What kind of man? What kind of adult? What former president of the United States has ever been compelled to run away and hide from American kids? But, will that matter to his loyal supporters? No! It wont matter to those good folks still believing that he will bring them good-paying jobs, even though he has yet to bring his own outsourced manufacturing contracts to them. And it sure wont matter to his buddies, better known as white supremacists, Neo-Nazis, the immoral right wing fundamentalist Christians, and all those feckless congressional Republicans.Ronna James Punta GordaEditor: The story about the California school teacher who, back in January, told his class that members of the U.S. military are the lowest of the lowŽ has “nally been put on administrative leave. His remarks were inspired by a 17-year-old boy wearing a Marines sweatshirt. There is so much wrong with this picture that we must question what took so long? In one statement he insulted the student, disparaged the military, and displayed disdain for other members of the community. We appreciate our teachers, but we expect them to keep their personal biases to themselves. I remember the worse argument I ever had was with a teacher who said, Doers are not thinkers and thinkers are not doers.Ž I was insulted for my blue collar family members who could also wipe up college graduates at Trivial Pursuit. I was defensive of my grandmother who was one of the most thoughtful and well read people I knew, but who also was a hard worker. It was, as was the incident in California, an elitist self important attitude by a teacher. I have never forgotten it. Frankly, I “nd it disturbing that our children are being subjected to adult biases, in the guise of education.Meridith A. White EnglewoodEditor: Salute the newest reason to act upon our ratio of ears to mouth. The Facebook, Cambridge Analytica, campaign spin cycle is a great reason to listen to both sides of every issue. Lets make ourselves resilient to targeted propaganda by actively searching for and reading about both sides of every issue, every candidate. Dont give them “ne silk to spin that data cocoon around you. Our computers and phones are capturing millions of tiny details of our lives; keystrokes, conversations, web searches. Those become big dataŽ that organizations analyze to draw Editor: The Charlotte County Commission should smoke the pipe of peace with its residents, and give them the truth. It is our land and not yours. It is now becoming county land bought with our taxes. The MSBUs have become the opium of the people. The thinking of a few have divided the county by being appointed by our elect to dictate what will be taxed according to those few. The commissioners desires to please them, is to our demise. Deals with bankers instead of the residents, voting on expense issues. We should be paying taxes according to the true rule of the law, of taxation and representation. The right guy will come along and take down this injustice of taxing churches and their good-works, disabled veterans, and all nonprofits, as we should demand decency. The true heart of the people is not being projected by what they thought to be: a place of freedom where we could go to the beach, boat ramp, and park n fish with no tax. Its not my-fee-a.ŽDon Monroe Port CharlotteEditor: I cant believe the city of North Port and the Salvation Army are going to disrupt Talon Bay and Lacasa because they need a different building? Im not against the poor or the homeless by far, but come on, dont you think some of the clientele will be wondering around through Talon Bay or Lacasa? I do. And dont you think our property value may go down? I do, and wonder if the shoe was on the other foot would they want that problem where they live? I think not. Why cant they move to a vacant building in the center of the city or in an area where there are fewer homes or businesses? Maybe we all need to go to a meeting and voice our opinion, and I want to make this clear „ no one is against the Salvation Army helping anyone. Im not afraid to speak up. Are you?Randy Burlison North PortCourt ruling recognizes voting rightsOUR POSITION: A federal judge rules in favor of restoration of felons voting rights „ before another election cycle.One way or another it appears Floridas systematic denial of voting rights to felons may soon be ended. The sooner the better for this practice, an anachronism with roots in voter suppression 150 years ago in the post-Civil War South. Today, the system disproportionately restricts rights of the poor and minorities in the criminal justice system. A population presumed to skew to the Democratic Party. Most disturbing, though, the current system leaves decisions about voting rights to the whim of a handful of politicians who may, or may not, bene“t at the polls. Florida is one of only four states that, in effect, permanently strip convicted felons of voting rights. Under changes enacting during the administration of Gov. Rick Scott, felons must wait a minimum of “ve years before applying to a four-person Clemency Board, composed of the governor, attorney general, chief “nancial of“cer and the agriculture commissioner. Those convicted of murder or sex offenses must wait at least seven years before requesting „ not necessarily receiving „ rights of citizenship. Floridas voting-restoration rules were liberalized in 2007 by then-Republican Gov. Charlie Crist: The voting rights of non-violent felons were automatically granted without hearings. This a restored the vote to 100,000 citizens in the “rst year. By comparison, in the seven years since Scott arrived in of“ce and locked the system, fewer than 3,000 have been granted. The state Commission on Offender Review currently has a backlog of 10,000 cases „ and those are only the people whove made requests. A constitutional amendment, brought by a petition signed by 1 million voters and placed on the November ballot, will ask whether the process will become automatic. That measure must get 60 percent of the vote. Last week, though, a U.S. District Judge Mark Walker issued a permanent injunction in a lawsuit challenging the system brought by the Fair Elections Legal Network. In his decision, Walker wrote, This court concluded that Floridas arbitrary slow drip of vote restorations violates the U.S. Constitution „ but that does not mean defendants (Scott, et al.) can shut off the spigot of voting rights with a wrench, yank it from the plumbing and throw the whole apparatus into the Gulf of Mexico.Ž He said ex-prisoners should not have to wait “ve years „ beyond one four-year election cycle. There are problems of potential abuse „ especially when members of the board, who are elected on a statewide basis and who may be running for re-election or another of“ce, have a personal stake in shaping the electorate to their perceived bene“t.Ž That is an unmistakable perception. Felon voting rights were written into Floridas Reconstruction Constitution in 1868 as an explicit means of denying the vote to former slaves. At the same time, the de“nition of a felony was expanded to include a targeted minority population. This remains a vestige of that shameful system. The process is arbitrary, in that it leaves questions of civil rights to a handful of elected of“cials whose party might bene“t or suffer from the existence of fewer, or more, voters. It also counteracts the aim of rehabilitation by automatically preventing felons from reintegration and full participation in civil society. On what basis? Those who have paid their debt to society deserve the restoration of their civil rights when the debt is satis“ed. and professionals accountable is no longer trusted? Or worse, could it be frequent distortions of reality have people not caring how corrupt we become? The Sun is a very fine community newspaper, giving voice to many, and presenting more than one, or even two views on many topics. Leaders in the tradition of Hitler and Mussolini have declared our free press the enemy of the people.Ž Twelve years ago a reporter for the New York Times was fired for fictionalizing a story presented as fact. Now, in social media, fictionalized stories are common, and many believe some. If someone perceives something to be real, it may have real effects, even though it is not real at all.Rik Jimison North Portinsights about how to in”uence us. They use that data, passing it through equations called algorithms to target us and serve us advertisements and other click-baitŽ so we will be more likely to buy and believe what they want us to. Thats the revenue modelŽ that gives us freeŽ services like Gmail and thousands of other apps.Ž The freeŽ just means no cashŽ; the actual currency we pay is all that data about us. Last summer I had a few conversations about stair chair elevators, not on my smart phone,Ž but with it present. I never typed in anything on the subject. Then I started getting way too many pop-up ads about stair chairs for it to be coincidence. Yup, our phones are listening all the time, ever ready to hear us say: Siri, “nd me ƒŽ or OK, Google, get me directions to ƒŽ. Lets confuse the algorithms by truly listening to both sides of everything.Anne Camille Talley Punta Gorda

PAGE 8

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTSome days, the Republican Party seems on the verge of splitting up. Its congressional majorities couldnt produce a health care bill and passed an omnibus spending bill its president regretted signing. Prominent never-Trumpers call for the creation of a new political party. Ohio Gov. John Kasich, who carried seven counties outside his home state in the 2016 Republican primaries, hints at a 2020 independent candidacy. In special elections, Republican candidates fail to win percentages above President Donald Trumps approval ratings, which nationally is at 42 percent. That makes Republicans fear and Democrats hope that Democrats will capture the House of Representatives in November. Away from the limelight, Democrats have their schisms, too. Bernie Sanders types bristle as Washington campaign committees tilt against outspoken anti-Trump primary candidates. Economicredistributionist Democrats are complaining that identity-politics Democrats are hurting the partys chances. But the talk of the parties going away or being replaced is overstated, and not just because institutional factors „ the Electoral College, single-member congressional and legislative districts „ tend to boil down voters choices to two parties. Something more fundamental is at work here. Consider the fact that our two major American parties are the oldest and third-oldest in the world. The Democratic Party was formed in 1832, to secure Andrew Jacksons renomination and re-election, and the Republican Party came about in 1854, to prevent the spread of slavery into the territories. Theyve existed for 186 and 164 years, respectively. Not counting churches, thats longer than almost any other nongovernmental institution „ longer than most businesses, volunteer organizations and local governments. Over the years, theyve changed positions on issues. For example, the Republicans were originally for high tariffs, the Democrats for free trade. For the past half-century, its mostly been the other way around. And the Republicans were originally the big-government party „ think Reconstruction in the South, railroad subsidies and passing the first billion-dollar budget „ but since the New Deal, its been Republicans (sometimes) bucking the big-government trend. Yet over the long haul, the character of each partys electoral coalition has remained the same. The Republicans are formed around a core of people considered, by themselves and others, as typical Americans but who are never a majority „ Northern Protestants in the 19th century, white married people now. The Democrats have been a coalition of disparate groups seen as being somehow atypical Americans „ white Southerners and Catholic immigrants in the 19th century, churchgoing blacks and highly educated gentry liberals now. Theyre often at odds, but when theyve stayed together, theyve formed vigorous majorities. The parties thus serve as the yin and yang, the two channels in which diverse cultural and moral views can find expression and efficacy, in a country that has always, contrary to current politically correct orthodoxy, been culturally diverse. The Framers were acutely aware of this and of how religious differences produced a centurys worth of disastrous wars in Europe. Thats why the Constitution bans the Old Worlds religious tests for public office and why the Bill of Rights says the federal government shall make no law respecting an establishment of religion. The balance between the parties has been unprecedentedly stable over the past quarter-century, with stances on moral issues being the factor most highly correlated with voting behavior. The changes in voting patterns in 2016 were highly consequential but by historical standards relatively minor; several million highly educated voters switched away from the Republican Partys presidential nominee, while a few more million less educated whites switched toward him. Overall, 36 of the 50 states cast percentages for Trump within 3 points of their percentages for Mitt Romney in 2012. And 30 states cast percentages for Democrat Hillary Clinton within 3 points of their percentages for John Kerry in 2004. Sooner or later, the parties will adapt, as they have in the past, to these minor shifts in demographic support „ and in response to events and emerging issues. 2018 Democrats, as the out party, have more room to maneuver and adapt to local terrain, as they did in the March 13 special election in Pennsylvanias 18th Congressional District. Its not clear whether Democrats will take maximum advantage of this in Trump-trending constituencies, with the partys base pushing for maximalist anti-Trump candidates in primaries. And its not clear whether Republicans can navigate the shoals in anti-Trump-trending constituencies when the presidents approval rating remains below 50 percent nationally. A couple of ill-timed tweets could really hurt. But dont look for our 164and 186-year-old parties to wither or splinter. They have rebounded from far worse disasters (Democrats after 1920, Republicans after 1932), and theyll almost certainly rebound from 2016 „ and 2018 „ too. Michael Barone is a senior political analyst for the Washington Examiner, resident fellow at the American Enterprise Institute and longtime co-author of The Almanac of American Politics.Our time-tested parties arent about to fall apart Michael Barone Sunday was a beautiful, sunny, breezy Punta Gorda day at the Isles Yacht Club this past weekend. Even though the season is winding down, 150 potential paddlers turned out for a free day of kayaking demonstrations, lessons and talks sponsored by TEAM Punta Gordas Maritime Committee. It was a win-win for everyone. Vendors, paddlers, the city and TEAM. Those who didnt know that they wanted to be paddlers were able to try out paddling with an instructor at no risk. Those who were considering buying a kayak were able to test different models for comfort and efficiency. Vendors enjoyed the opportunity to showcase their wares and do a bit of water safety education. TEAMs Maritime Committee is a team with a vision. They want to make paddling safe and accessible for everyone. In addition to educational events, they are working with the city of Punta Gorda on safer, more accessible launch sites separate from the ones that the power boats use. Theyre already hard at work planning a major paddling event in the fall, called Paddle Punta Gorda. Encouraging this type of green recreation fits right in with their larger mission of harbor conservation. Im really pleased that TEAM Punta Gorda volunteers are building a Habitat for Humanity house this spring for a deserving family. Habitat has such a great mission. By building over 30 homes a year using volunteers, they are a major source of affordable housing in our county. At the build, there is a wide variety of jobs to be done. Habitat has a proven method and is good at teaching the necessary skills. You can get involved in carpentry but there are also lighter duty jobs like painting, caulking and such. Spirits were high when I visited the site this week. The build will continue until the end of May. Most of the funds we raise at TEAM Punta Gorda are spent directly on community projects. Each year, we end the season with a fundraiser that benefits TEAMs operations. None of the rest of it could exist without the funds raised at our annual Golf Tournament. If you like the work we do in this community, consider being a part of this event. TEAM Punta Gorda is currently looking for sponsors, players and wine donations for its 13th Annual Golf Scramble taking place on April 21 at St. Andrews South Golf Club. The Golf Scramble, held in memory of TEAMs late CEO Judy Brentano, is a vital fundraiser for the organization and its many community projects. If you are interested in playing or putting together a foursome, registration. Forms are available at St. Andrews South Golf Club (1901 Deborah Drive) and Twin Isles Country Club (301 Madrid Blvd.) pro shops, and also on TEAM Punta Gordas website. The scramble format is open to men and women of all abilities. Thank you for your support. Please join us for another evening of fun at TEAM Punta Gordas final mixer of the season. Thanks to the Torch Bistro for hosting this free event from 5:30 p.m. to 7:30 p.m. on April 17. TEAM Punta Gorda is a 501(c)(3) nonprofit organization. Lew Morrissey is a Board member who works on the Communications Committee. Ideas or questions can be addressed to team@ teampuntagorda. org. Or, call 941-637TEAM (8326). Find a complete schedule of all upcoming activities, as well as more information about TEAM Punta Gorda, membership, or to volunteer, visit our website, www. teampuntagorda.org. Celebrating the value of community partnerships TEAM Punta GordaLew Morrissey Cant find it anywhere?Dont give up … check the Classifieds! All the news you needSEVENDAYSAWEEKOnly in MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € QUALITY LAWN CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL adno=54529269 10% OFF $500 OR MORE WITH COUPON Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95) Exp. 4/2/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/2/18 (Must present Coupon before service) r 2017adno=54528877 Where Shopping Makes Cents charlottecountychamber.org adno=50531118 NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology € Board Certified € Annual Exams € Vaginal Reconstructive Surgery € Treatment of Urinary Incontinence € Robotic Surgery € Advanced Laparoscopy € Hormone Therapy € Second Opinions485.5700 BaysideGyn.comOffice Conveniently Located on Venice Avenue NEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=54533359PRE-OWNED JEWELRY SALEStarts Wednesday, April 4 at 10am4 DAYS ONLY2389 Tamiami Tr. S., Venice Duke Family Owned & Operated Since 1981Classic Creationsin diamonds & gold adno=54533756 adno=54533386

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 LOCAL SPORTS LOCAL SPORTS VENICE „ The Championship game of the Sarasota Baseball Classic turned into a classic pitchers duel Thursday night as Charlotte defeated Venice, 1-0, to take the title on the Indians home “eld. The Tarpons Cade Reich and the Indians Chase Latchford both went the distance, but the run the Tarpons scored in the bottom of the “rst inning turned out to be enough for Charlotte to beat their district rivals and capture the championship. Thats the kind of game you want. Both teams played good baseball,Ž Tarpons coach Lavell Cudjo said. We still had a base running mistake, but we found a way to get it done. Venice has been a thorn in our side for a long time and you know were going to face them two more times. So weve just got to build on this win and continue to play good baseball.Ž Playing as the home team after winning a coin ”ip, the Tarpons scored the only run of the game in the “rst as Garrett Dunson led off with a double, moved to third on a sacri“ce bunt by Chris Naskale, and scored on a sacri“ce ”y to center by Kevin Conway. Venice came closest to scoring in the fourth inning as Mitch Donofrio led off with a triple. But Donofrio was thrown out at the plate trying to score on a ground ball to Dunson at short, and Reich set down the “nal 11 Indians in order. Four games in a row is tough,Ž Cudjo said. We knew we had one arm hidden, and it was Cade. Getting that one run early takes the pressure off. And us being home in here, I think that was a good luck charm winning that coin toss. Were going to enjoy this.Ž Reich normally pitches in relief for the Tarpons, but was able to add to the string of outstanding pitching performances by Charlotte in the tournament. The Tarpons “nished the Classic with 13 consecutive shutout innings. Just pitching to contact, thats all I can do,Ž Reich said. Ive got the best seven behind me. They really played their hearts out tonight. I get no credit for that game, its all them. Scoring that early run gave me all the con“dence in the world. But this means nothing. Weve got to win districts, weve got to beat them in that. So well see when it comes.Ž Weve been building for this,Ž Cudjo said. Even when we do our fall ball league, we play a lot of games back to back, so weve got to get them ready for the season. And it showed tonight. We were ready for this tournament.Ž Reich gave up four hits, struck out six and didnt walk a batter. Latchford allowed only three hits, walked one and also struck out six in a losing effort. Were struggling a little bit with our hitting right now,Ž Venice coach Craig Faulkner said. We had a chance with a triple leading off the fourth, but we got a little bit of a tough read there and they made a nice play on that ball and got us at the plate. Weve got to get going with our hitting, but take your hat off to Charlotte. It was a nice win for them.Ž The Tarpons Conway was named the Outstanding Player of the tournament, while Aaron Martins captured the Best Offensive Player award and Reich was voted Best Pitcher. Venice catcher Mac Guscette was named Best Defensive Player. The Tarpons are now 12-4 and will return to action Monday at home against Barron Collier. Venice, now 13-4, will host Parkview High from Georgia on Tuesday.CHARLOTTE 1, VENICE 0Venice 000 000 0 „ 0 4 0 Charlotte 100 000 X „ 1 3 0 WP Cade Reich LP Chase Latchford. Leading hitters: Garrett Dunson (C) 1-3, 2B, run; Mitch Donofrio (V) 1-3, 3B.Charlotte takes Sarasota Classic title By BRUCE ROBINSSUN CORRESPONDENT BASEBALL: Charlotte 1, Venice 0 Charlottes Aaron Martins tags out Venices Mitch Donofrio at the plate during Thursday nights Championship game at Venice High School. Charlotte beat the Indians to win the Sarasota Baseball Classic 1-0. SUN PHOTOS BY CHRIS BLAKECharlottes Cade Reich throws the rst pitch of Thursday nights Sarasota Baseball Classic Championship game at Venice High School. Reich pitched a complete game shutout giving up just four hits as the Tarpons beat Venice 1-0. BASEBALL: Lemon Bay 6, Lake Placid 5ENGLEWOOD „ It took just over two hours and nearly seven innings of baseball, but Lemon Bay “nally got the rally it was looking for all Thursday night. Trailing Lake Placid since the top of the “rst, the Manta Rays scored four times in their “nal at-bats before Jacob Treece drove in the game-winning run on a hard grounder to shortstop to escape with a 6-5 win over the Green Dragons at Lemon Bay High School. The win keeps Lemon Bay undefeated in 5ADistrict 12 play and secures them “rst place heading into the postseason. Its a huge win and Im happy for them for making it happen,Ž Lemon Bay coach Dan Flaherty said. They didnt give up, they didnt quit, and thats baseball. With three outs left in the seventh inning they made it happen and that shows what theyre made of. Weve still got some things we need to work on and correct, but this one feels good tonight.Ž After Mantas starting pitcher Justin Mincieli was touched up for two runs off a 2 RBI double in the “rst, two Lemon Bay errors and a pair of Lake Placid RBI singles in the top of the second pushed the Green Dragons lead to 4-1, where it would stay for most of the night. Mincieli was relieved by pitcher Brandon Gielow to begin the fourth inning and the junior pitcher shut down the Green Dragons offense. Gielow allowed a run to score that inning when Lake Placid doubled home a run that had reached from a passed ball on a strikeout, but that would be all the damage the Dragons would do. Though the plan for him was to just get roughly an inning of work, the junior stayed in for the remainder of the game, “nishing with 11 strikeouts and allowing a walk and a hit over his four innings. My curveball was de“nitely lights-out today,Ž Gielow said. Thats been my pitch since summer and it was just working. Ive been doing short pens, workouts at home, anything to work on my mechanics. Once Lake Placid starting pitcher JJ Huergo exited the game, the Green Dragons relievers struggled to keep Lemon Bay off the bases. Following a groundout to begin its “nal at-bats, Lemon Bay loaded the bases with two walks and an in“eld single by Gielow before “nally breaking through at the plate. Flynn Stewart and Richie Oliva cut into the de“cit as they each walked in a run with two outs to keep the bases loaded for Cole Dukes, who ripped a 2 RBI double to center“eld to tie the game and set up Treeces heroics. Its just amazing,Ž Gielow said. Everyone was down in the “rst innings because, I mean they were scoring off us and they havent really done that in a while. And then we started hitting the ball more and coming back and then in the seventh inning we just came alive in the dugout. We got our con“dence back.ŽEmail: vportell@sun-herald.com LEMON BAY 6, LAKE PLACID 5Lake Placid 220 100 0 „ 5 8 1 Lemon Bay 100 000 5 „ 6 8 2 Top Hitters: Lake Placid Buddy Jolley 2-4 (2 RBI double, single), Cody Jolley 3-3 (double, walk, two singles, 2 RBI) Lemon Bay Cole Dukes 3-3 (two singles, 2 RBI double), Flynn Stewart 1-2 (single, two walks, 2 RBI) Brandon Gielow WP Jason Andrews LPMantas wrap up first place with 5-run rallyBy VINNIE PORTELLSPORTS WRITER SUN PHOTO BY TIM KERNLemon Bay senior Justin Mincieli throws a strike against Lake Placid on Thursday. FORT MYERS „ Pitcher Brady Anderson was effective in his “rst spring training appearance. The DeSoto County High School graduate started the Minnesota Twins Double A clubs game against the Baltimore Orioles and said he allowed two hits and one earned run in three innings. He allowed doubles to the “rst two batters. The “rst one was a good pitch. He just hit it,Ž Anderson said. The second one I hung a changeup.Ž High Class A Fort Myers pitching coach Henry Bonilla said Anderson threw about 35 pitches. He had a very successful opening outing,Ž he said. They came in ambushing early,Ž Bonilla said. They were taking some early swings on him. Not that he was making bad pitches, but early on in the game we dont ever teach our guys to be pinpoint from the get-go. So he was attacking the zone well.Ž Bonilla said the righthander used all the pitches in his repertoire. He made adjustments pitch to pitch, and thats where hes got to learn,Ž he said. Hes learning that he cant just go up there and do this one way. He has to have several different ways to get guys out.ŽCollege baseballFormer Charlotte Tarpon Shane LeMaster has started the last 16 games at DH for Eckerd College. He is hitting .340 with 22 hits, two homers, a double, triple, 15 RBI and nine runs scored. Gibson Bittner, another former Tarpon, is 2-1 with a 1.95 ERA for LaGrange. Hes picked up 28 strikeouts in 27 innings scattered over 12 appearances. Opponents are hitting just .212 against Bittner. Matt Ransom has a 4.50 ERA at Lenoir-Rhyne University. Opponents are hitting .200 against the former Port Charlotte Pirate. FootballLinebacker Robert Haynes had five tackles in Sundays win for Sioux Falls of the Indoor Football League. The Charlotte High graduate had three tackles in the opener and missed the second game.Womens golfCasey Kennedy shot a 225 (79-70-76) in the Floridas Natural Charity Classic, the first Symetra Tour tournament the Venice High graduate has played this year. She earned $508. Victoria Cangero of Florida Southern College competed as an individual in the Peggy Kirk Bell Memorial Invitational. The sophomo re, who played for the Indians, carded a 232 (78-76-78).Anderson proves effective in Spring TrainingBy BARBARA BOXLEITNERSUN CORRESPONDENT PHOTO BY BARBARA BOXLEITNERBrady Anderson throws during a Minnesota Twins Spring Training workout in Ft. Myers.

PAGE 10

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 11

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 STATE NEWSThe widow of the gunman who slaughtered 49 people at a nightclub in Orlando, Florida, was acquitted Friday of helping to plot the attack and lying to the FBI afterward „ a rare and stinging defeat for the U.S. government in a terrorism case. Noor Salman, 31, sobbed upon hearing the jurys verdict of not guilty of obstruction and providing material support to a terrorist organization, charges that could have brought a life sentence. Her family gasped each time the words not guiltyŽ were pronounced. On the other side of the Orlando courtroom, the families of the victims of the June 2016 Pulse nightclub shooting sat stone-faced and silent. Within hours, Salman was released from jail after 14 months and got into a waiting car without answering questions. The verdict reverberated through Orlando and legal circles beyond. The government rarely, rarely loses these kinds of cases. Its got every single factor on its side,Ž said David Oscar Markus, a Miami attorney who routinely tries federal cases. Its a pretty impressive win for the defense and a devastating loss for the government.Ž After the verdict, prosecutors said they were disappointed and took no questions. The jurors said little as they left court. Noor Salman should never have been on trial,Ž said Ahmed Bedier, a civil rights advocate and the president of United Voices of America. Let this verdict serve as a message to law enforcement and prosecutors who railroad and persecute innocent people on little evidence, the people of this great nation will not allow it.Ž Christine Leinonen, an attorney and former state trooper whose only son was killed in the nightclub massacre, told The Orlando Sentinel that she was disappointed but not shocked by the verdict. She said Salmans alleged confession was clearly coercedŽ and added: Cops screw up their own cases.ŽWidow of Orlando nightclub gunman is acquitted in the attackBy TAMARA LUSHASSOCIATED PRESS | HEADLINE NEWS FROM AROUND THE STATEORLANDO (AP) „ A Florida university student is being sent home to China because police say he exhibited disturbing behavior,Ž and Chinese student ordered deported over disturbing behaviorbought a second assault weapon after coming to the attention of police. University of Central Florida Police say they spoke with 26-year-old Wenliang Sun in early February after he made unspeci“ed unusual statementsŽ to a counselor. AP PHOTOSusan Adieh, left, cousin, and other family members of Noor Salman receive hugs from friends Friday, March 30, 2018 after a jury found Salman not guilty on all charges at the Orlando Federal Courthouse, in Orlando, Fla.The Orlando Sentinel reports Friday he also stopped attending classes, dyed his hair and bought an expensive car. UCF Police Chief Richard Beary said these actions, taken together, raised alarms. Because he was not attending classes, his ISLAMORADA (AP) „ Another major Florida Keys resort has reopened after being heavily damaged by last Septembers Hurricane Irma. Islamoradas iconic Cheeca Lodge Resort & Spa resumed operations Friday, more than six months after Irmas storm surge devastated the Florida Keys resort reopens 6 months after Hurricane Irmaresorts lobby and landscaping and destroyed a 525-foot-long (160-meter-long) oceanside dock. Many of the 27-acre (11-hectare) hotels 214 guestrooms suffered water intrusion. Resort of“cials say theyve done about $25 million of work, including some renovation projects beyond storm repairs. TALLAHASSEE (AP) „ Florida legislators may hold a special session in April if top Republicans can reach a long Florida legislators: Can we make a deal on gambling?sought-after agreement on gambling. House Speaker Richard Corcoran and Sen. Bill Galvano said Thursday that legislators are holding private talks about the states existing deal with the Seminole Tribe of Florida. The tribe operates several casinos in the state, including the Hard Rock Hotel and Casino in Tampa. Under the way the deal is structured, there is a chance that the tribe could end payments to the state. If that happened, Florida could lose as much as $400 million in the coming year. Legislators tried to reach a deal during this years session, but negotiations fell apart. Legislators have had trouble the last few years passing a gambling bill due to squabbles among different gambling interests. student visa was revoked and he was taken into custody last month. An immigration judge last week ordered him deported. NOTICE OF ADOPTION OF RESOLUTIONTO WHOM IT MAY CONCERN: Notice is hereby given that the Board of County Commissioners of Charlotte County, Florida, in regular session assembled on the 27th day of March, 2018, adopted a Resolution closing, vacating and abandoning the following described properties: PV-18-01-01 Sunseeker Florida, Inc. and Charlotte Point Properties, LLC are requesting to vacate portions of the plats of Charlotte Harbor Subdivision and Lastingers Addition to Charlotte Harbor Subdivision, including parts of Central Avenue, Pinion Street (aka, Pine Street), Shear Street, Myrtle Stre et, and Front Avenue (aka, Bayshore Road), a total of 22.07 acres, more or less, as recorded in Plat Book 1, Page 22 and Page 29, of the Public Records of Charlott e County, Florida, and located south and west of U.S. Highway 41, north of Charlotte Harbor, and east of Main Street, in Section 36, Township 40S, Range 22E, in Com mission District I. LEGAL DESCRIPTION: (PROPOSED PLAT AND PARCEL VACATION) A PORTION OF LASTINGERS ADDITION TO CHARLOTTE HARBOR, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 22, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA AND A PORTION OF CHARLOTTE HARBOR SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 29, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA AND A PORTION OF SECTION 36, TOWNSHIP 40 SOUTH, RANGE 22 EAST, CHARLOTTE COUNTY, FLORIDA, BEING MORE SPECIFICALLY DESCRIBED AS FOLLOWS: BEGINNING AT THE SOUTHWEST CORNER OF BLOCK 12, SAID CHARLOTTE HARBOR SUBDIVISION; THENCE NORTH 191406Ž EAST ALONG THE EAST RIGHT-OF-WAY OF MAIN STREET (60 WIDE), A DISTANCE OF 827.98 FEET TO THE NORTHWEST CORNER OF BLOCK 19, SAID CHARLOTTE HARBOR SUBDIVISION; THENCE SOUTH 702922Ž EAST ALONG THE NORTH LINE OF SAID BLOCK 19, A DISTANCE OF 5.09 FEET TO THE SOUTHWEST RIGHT-OF WAY LINE OF U.S. HIGHWAY #41 (STATE ROAD #45 TAMIAMI TRAIL 200 WIDE), SAID POINT BEING A POINT ON A CURVE T O THE RIGHT HAVING AS ELEMENTS A RADIUS OF 11,459.16 FEET, A CENTRAL ANGLE OF 02316Ž, A CHORD LENGTH OF 77.56 FEET AND A CHORD BEARING OF SOUTH 390354Ž EAST; THENCE ALONG THE ARC OF CURVE AND SAID RIGHT-OF-WAY, A DISTANCE OF 77.56 FEET TO THE POINT OF TANGENCY; THENCE SOUTH 385216Ž EAST ALONG SAID RIGHT-OF-WAY, A DISTANCE OF 2,407.31 FEET; THENCE SOUTH 510744Ž WEST ALONG SAID RIGHT-OF-WAY, A DISTANCE OF 25.00 FEET; THENCE SOUTH 385216Ž EAST ALONG SAID RIGHT-OF-WAY, A DISTANCE OF 150.00 FEET TO THE SOUTHEAST BOUNDARY OF LANDS DESCRIBED IN O.R. BOOK 2439, PAGE 1746; THENCE SOUTH 510744Ž WEST ALONG SAID SOUTHEAST BOUNDARY, A DISTANCE OF 125.00 FEET TO THE SOUTHWEST BOUNDARY OF LANDS DESCRIBED IN O.R. BOOK 2439, PG. 1746; THENCE NORTH 385216Ž WEST ALONG SAID SOUTHWEST BOUNDARY, A DISTANCE OF 150.00 FEET TO THE WESTERNMOST CORNER OF LANDS DESCRIBED IN O.R. BOOK 2439, PG. 1746, SAID POINT ALSO BEING THE SOUTHERNMOST CORNER OF LANDS DESCRIBED IN O.R. BOOK 281, PG. 390; THENCE NORTH 54 5108Ž WEST ALONG THE SOUTHWEST BOUNDARY OF LANDS DESCRIBED IN O.R. BOOK 281, PG. 390 AND O.R. BOOK 284, PG. 441, A DISTANC E OF 312.06 FEET TO THE WESTERNMOST CORNER OF LANDS DESCRIBED IN O.R. BOOK 284, PG. 441; THENCE NORTH 510744Ž EAST ALONG THE NORTHWEST BOUNDARY OF SAID LANDS DESCRIBED IN O.R. BOOK 284, PG. 441, A DISTANCE OF 116.95 FEET TO THE MEAN HIGH WATER LINE OF CHARLOTTE HARBOR (ELEVATION = 0.11 FEET NORTH AMERICAN VERTICAL DATUM OF 1988); THENCE ALONG SAID MEAN HIGH WATER LINE THE FOLLOWING COURSES: N365824ŽW, A DISTANCE OF 25.28 FEET; THENCE N354904ŽW, A DISTANCE OF 27.01 FEET; THENCE N393644ŽW, A DISTANCE OF 27.37 FE ET; THENCE N390858ŽW, A DISTANCE OF 27.96 FEET; THENCE N434159ŽW, A DISTANCE OF 26.93 FEET; THENCE N440033ŽW, A DISTANCE OF 2 7.61 FEET; THENCE N455920ŽW, A DISTANCE OF 27.05 FEET; THENCE N441734ŽW, A DISTANCE OF 26.36 FEET; THENCE N505654ŽW, A DISTANC E OF 26.59 FEET; THENCE N515010ŽW, A DISTANCE OF 27.56 FEET; THENCE N530245ŽW, A DISTANCE OF 26.56 FEET; THENCE N564159ŽW, A DISTANCE OF 16.11 FEET; THENCE N601322ŽW, A DISTANCE OF 28.86 FEET; THENCE N480445ŽW, A DISTANCE OF 26.27 FEET; THENCE N525634ŽW, A DISTANCE OF 25.46 FEET; THENCE N562422ŽW, A DISTANCE OF 27.24 FEET; THENCE N580523ŽW, A DISTANCE OF 25.86 FE ET; THENCE N572700ŽW, A DISTANCE OF 25.71 FEET; THENCE N624218ŽW, A DISTANCE OF 26.11 FEET; THENCE N661754ŽW, A DISTANCE OF 2 6.00 FEET; THENCE N743747ŽW, A DISTANCE OF 29.46 FEET; THENCE N841331ŽW, A DISTANCE OF 9.78 FEET; THENCE S781504ŽW, A DISTANCE OF 21.18 FEET; THENCE S201200ŽW, A DISTANCE OF 86.19 FEET; THENCE N704631ŽW, A DISTANCE OF 4.20 FEET; THENCE N260304ŽE, A DI STANCE OF 0.88 FEET; THENCE N653951ŽW, A DISTANCE OF 38.06 FEET; THENCE N652849ŽW, A DISTANCE OF 58.38 FEET; THENCE N653813ŽW, A DISTANCE OF 111.21 FEET; THENCE N652722ŽW, A DISTANCE OF 68.88 FEET; THENCE N242037ŽE, A DISTANCE OF 3.00 FEET; THENCE N482222ŽW, A DISTANCE OF 30.05 FEET; THENCE N531608ŽW, A DISTANCE OF 26.99 FEET; THENCE N551947ŽW, A DISTANCE OF 25.39 FE ET; THENCE N544711ŽW, A DISTANCE OF 26.56 FEET; THENCE N531324ŽW, A DISTANCE OF 29.21 FEET; THENCE N554346ŽW, A DISTANCE OF 2 7.04 FEET; THENCE N562521ŽW, A DISTANCE OF 27.16 FEET; THENCE N530834ŽW, A DISTANCE OF 28.01 FEET; THENCE N545709ŽW, A DISTANC E OF 26.68 FEET; THENCE N562310ŽW, A DISTANCE OF 49.93 FEET; THENCE N593336ŽW, A DISTANCE OF 12.13 FEET; THENCE N553148ŽW, A DISTANCE OF 11.25 FEET; THENCE N663258ŽW, A DISTANCE OF 12.17 FEET; THENCE N580030ŽW, A DISTANCE OF 11.72 FEET; THENCE N670736ŽW, A DISTANCE OF 10.66 FEET; THENCE N500157ŽW, A DISTANCE OF 12.48 FEET; THENCE N603906ŽW, A DISTANCE OF 13.38 FE ET; THENCE N625455ŽW, A DISTANCE OF 11.21 FEET; THENCE N604226ŽW, A DISTANCE OF 10.39 FEET; THENCE N702528ŽW, A DISTANCE OF 1 1.68 FEET; THENCE N525558ŽW, A DISTANCE OF 12.10 FEET; THENCE N591032ŽW, A DISTANCE OF 11.90 FEET; THENCE N775134ŽW, A DISTANC E OF 13.40 FEET; THENCE S751709ŽW, A DISTANCE OF 28.64 FEET; THENCE S740710ŽW, A DISTANCE OF 8.69 FEET; THENCE N465034ŽW, A DI STANCE OF 11.63 FEET; THENCE N460608ŽW, A DISTANCE OF 11.70 FEET; THENCE N430236ŽW, A DISTANCE OF 10.63 FEET; THENCE N735209ŽW, A DISTANCE OF 8.71 FEET; THENCE N655016ŽW, A DISTANCE OF 9.67 FEET; THENCE S581401ŽW, A DISTANCE OF 11.67 FEET TO THE SOUTHWE ST CORNER OF LOT 4, BLOCK 2, SAID CHARLOTTE HARBOR SUBDIVISION; THENCE NORTH 191628Ž EAST LEAVING SAID MEAN HIGH WATER LINE AND ALONG THE WEST LINE OF SAID LOT 4, A DISTANCE OF 140.85 FEET TO THE NORTHWEST CORNER OF SAID LOT 4; THENCE NORTH 171322Ž WEST ACROSS BAYSHORE ROAD (FORMERLY FRONT AVENUE), A DISTANCE OF 99.82 FEET TO THE SOUTHWEST CORNER OF BLOCK 13, SAID CHARLOTTE HARBOR SUBDIVISION; THENCE NORTH 702922Ž WEST ALONG THE NORTH RIGHT-OF-WAY OF SAID BAYSHORE ROAD, A DISTANCE OF 392.95 FEET TO THE POINT OF BEGINNING. TOTAL PROJECT BOUNDARY CONTAINS 961,293 SQUARE FEET, OR 22.07 ACRES MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED CENTRAL AVENUE RIGHT-OF-WAY VACATION) ALL THAT PORTION OF CENTRAL AVENUE (70 WIDE) LYING EAST OF MAIN STREET AND SOUTHWEST OF U.S. HIGHWAY #41. ALL BEING A PORTION OF CHARLOTTE HARBOR SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 29, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 1.13 ACRES, OR 49,207 SQ. FT. MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED PINION STREET RIGHT-OF-WAY VACATION) ALL THAT PORTION OF PINION STREET (A.K.A. PINE STREET) (60 WIDE) LYING SOUTH OF CENTRAL AVENUE AND NORTH OF FRONT AVENUE (A.K.A. BAYSHORE ROAD) ALL BEING A PORTION OF CHARLOTTE HARBOR SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 29, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 0.50, ACRES OR 21,767 SQ. FT. MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED SHEAR STREET RIGHT-OF-WAY VACATION) ALL THAT PORTION OF SHEAR STREET (60 WIDE) LYING SOUTH OF CENTRAL AVENUE AND NORTH OF FRONT AVENUE (A.K.A. BAYSHORE ROAD) ALL BEING A PORTION OF CHARLOTTE HARBOR SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 29, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 0.50, ACRES OR 21,760 SQ. FT. MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED SHEAR STREET RIGHT-OF-WAY VACATION) ALL THAT PORTION OF SHEAR STREET (60 WIDE) LYING SOUTH OF FRONT AVENUE (A.K.A. BAYSHORE ROAD) AND NORTH OF THE MEAN HIGH WATER LINE OF CHARLOTTE HARBOR, ALL BEING A PORTION OF CHARLOTTE HARBOR SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 29, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 0.22, ACRES OR 9,380 SQ. FT. MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED MYRTLE STREET RIGHT-OF-WAY VACATION) ALL THAT PORTION OF MYRTLE STREET (60 WIDE) LYING NORTH OF FRONT AVENUE (A.K.A. BAYSHORE ROAD) AND SOUTHWEST OF U.S. HIGHWAY #41. ALL BEING A PORTION OF LASTINGERS ADDITION TO CHARLOTTE HARBOR, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 22, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 0.07 ACRES, OR 2,934 SQ. FT. MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED MYRTLE STREET RIGHT-OF-WAY VACATION) ALL THAT PORTION OF MYRTLE STREET (60 WIDE) LYING SOUTH OF FRONT AVENUE (A.K.A. BAYSHORE ROAD) AND NORTH OF THE MEAN HIGH WATER LINE OF CHARLOTTE HARBOR, ALL BEING A PORTION OF LASTINGERS ADDITION TO CHARLOTTE HARBOR, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 22, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 0.26 ACRES, OR 11,534 SQ. FT. MORE OR LESS. LEGAL DESCRIPTION: (PROPOSED FRONT AVENUE RIGHT-OF-WAY VACATION) ALL THAT PORTION FRONT AVENUE (A.K.A. BAYSHORE ROAD 80 WIDE) LYING SOUTHWEST OF U.S. HIGHWAY #41 AND EAST OF A LINE BEGINNING AT THE SOUTHWEST CORNER OF BLOCK 13 AND ENDING AT THE NORTHWEST CORNER OF BLOCK 2, CHARLOTTE HARBOR SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 29, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA AND LASTINGERS ADDITION TO CHARLOTTE HARBOR, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 22, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. CONTAINING 1.82 ACRES, OR 79,207 SQ. FT. MORE OR LESS. Dated at Murdock, Charlotte County, Florida, the 24th day of April, 2018. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA /s/ Kenneth W. Doherty, Chairman Publish: March 31, 2018adno=50520333 401 North Indiana AvenueTHANK YOU ENGLEWOODA sincere thank you to all the Englewood Business Owners for the generous Donations equaling $12,000 meeting childrens needs in our community. adno=54532335 You are the Best of Englewood. Less pain. More life.If your joints are aching for relief, count on Venice Regional Bayfront Health. We oer minimally invasive joint repair and replacement options that can mean shorter hospital stays, less pain, and a quicker recovery compared to traditional surgeries. At Venice Regional, youll “nd comprehensive orthopedic care in an environment where patients come “rst. Get on the road to relief today. Find a physician at VeniceRegional.com/Ortho. Patient results may vary. Consult your physician about the benefits and risks of any surgical procedure or treatment. adno=54528288 adno=50531407 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=50531116

PAGE 12

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 13 adno=50532879Advertisement Advertisement HOME GARDEN SUN COAST As warmer temperatures make an appearance, consider updating your home with Harpers. Whether you choose to enclose a lanai, screen a garage, install hurricane protection measures, or new vinyl windows, Harpers has the products and expertise to help you fortify and beautify your home this season! € Screen Enclosures … Screen enclosures can update a pool, patio, lanai or porch area. They provide shade, safety, and shelter from mosquitos so you can enjoy the Floridian weather in luxury and comfort. With Harpers, you can choose from a variety of colors and materials to “ t the style of your home. € Front Entries … Enter the new year with a new front entry. Harpers can custom design entry doors just for you! € Hurricane Protection … Hurricane season hits in June so make your home ready with Harpers hurricane protection measures. Choose from different types of protection to “ t your needs: € Roll Downs electric and manual, solid and fabric € Accordion € Bahama € Corrugated panels steel, aluminum, or acrylic € Vinyl or Acrylic Windows … Another way to enjoy your house year round. You can close these windows during thunderstorms or cooler weather and open them to enjoy the sunshine. View Harpers website to see options. € Garage Screens … Garage screens bring the beauty of Florida into reach in what could be a dark place in the home. Call Harpers today to survey your options at 941-629-3490 or visit their website for more information: www.harpers1980.com.UPDATE YOUR HOME WITH HARPERS adno=50531533 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 adno=5053152910% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment adno=50532614 Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno=50531535 SALE PRICE starting at$1.59/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & NaplesM-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951OPEN SUNDAYS 1PM TO 5PM adno=50532791 Do You Want Award Winning Service & Flooring? Punta Gorda941-637-0777 FriendlyFloors.comBest of Super Service Small Business of the Year Installed Purchase of $999 or more. CS 3/18941-624-0077adno=50531177

PAGE 14

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 15 RELIGION Supporters of SOLVE Maternity Homes got a treat with a barbecue March 24 on the grounds of the South County SOLVE home in Englewood. SOLVE has maternity homes in Englewood, Sarasota and Bradenton. According to its mission statement: SOLVE Maternity Homes is a group of Christcentered residential maternity homes for at-risk pregnant women and their babies. Our dedicated staff provides housing and a structured program (free of charge), and we are committed to serving each woman and child with dignity and respect.Ž For more about SOLVE Maternity Homes, visit SolveHomes.org SOLVE of Englewood thanks its donors PHOTOS BY HEIDIMARIE J. BURKEThe SOLVE board of directors includes Dr. Patricia Dixon, Peggy Kerwin, Holly Wade, Ray Penge, Judy Scott, Tom Kirkpatrick, Chr is Morrison, Bob Hedgepeth and Brian Kerwin. Peggy Kerwin Roxanne Jackson, Abigail, and Kenneth Brown Denym Williams and Roxanne Binn Dr. Patricia Dixon, Jack Lysinger, and Carolyn McCloud Michelle Fesi with Chris and Roark Holthaus Jennifer and Larkin Larson with Father Sean Monihan Buzz Mallett keeps the music going. David Pearah, Peggy Kerwin, and Ray Penge Anna AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-6973313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 8:30 am & 10:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 8:00 & 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-474-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 18 Forasmuch as ye know that ye were not redeemed with corruptible things, as silver and gold, from your vain conversation received by tradition from your fathers; 19 But with the precious blood of Christ, as of a lamb without blemish and without spot: 20 Who verily was foreordained before the foundation of the world, but was manifest in these last times for you, 21 Who by Him do believe in God, that raised him up from the dead, and gave him glory; that your faith and hope might be in God. 1st Peter 1:18-21adno=54529517

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 LOCAL/REGIONAL NEWSENGLEWOOD „ A North Port man was arrested Thursday after stealing a boat and running it aground on a sandbar, the Charlotte County Sheriffs Office reported. The victim reported his 23-foot Big Bay Parker vessel missing from his dock on the 2000 block of Pine Street in Englewood around 7 a.m. Thursday. About 30 minutes later, other boaters in the area told him a boat was stuck on a sandbar near Stump Pass Marina, which he confirmed was his vessel via photos. Witnesses observed a male, later identified as Adam Bruce Donohew, 35, attempting to free the boat from the sandbar. When law enforcement arrived, Donohew reported being in the water for several hours and he was taken to the hospital. Investigators later learned three boats located at the Freedom Boat Club on 2002 Placida Road were untied and showed evidence of tampering consistent with attempted theft, such as damaged ignition systems and cut wires. Another boat at 2022 Placida Road was damaged in an attempted theft. The boat, normally up on a lift, was observed by the owner in the water with a damaged ignition, motor trimmed down, and the battery on. Detectives made contact with Donohew at the hospital, where he provided a statement. Detectives learned he was on house arrest and was not wearing his court-ordered ankle monitor. Upon medical clearance, he was arrested and charged with five counts of grand theft and violation of probation. His bond was set Friday at $250,000.Punta Gorda Police arrest two in nationwide ATM skimming casePUNTA GORDA „ The Punta Gorda Police Department made two arrests in a nationwide skimming case, according to a press release Thursday. On Wednesday, an officer responded to Bank of America at 100 Madrid Blvd., in reference to two males in possession of fraudulent credit cards. The complainant, a fraud investigator with First Merchants Bank of Indiana, stated the bank, along with the United States Secret Service, was investigating a series of ATM skimming incidents in branches throughout the Midwest. Approximately 288 bank accounts have been affected and $38,000 has been stolen from bank patrons so far. The most recent fraudulent transaction occurred at an ATM at Bank of America in Punta Gorda, the fraud investigator said. While responding to the bank, the officer was told another transaction had just occurred at the Circle K located at 3949 Tamiami Trail. The suspects were gone once the officer arrived, but he was able to get a description and relayed it to another officer patrolling the area. The suspects and their vehicle were found a short time later at the Publix at 3941 Tamiami Trail. The two suspects claimed to be juveniles and provided officers with a fraudulent Italian identification card. They had in their possession a large amount of cash, multiple gift cards, and a rental vehicle. The Publix manager approached the officers while they were speaking with the suspects, and said they had just been in the store attempting to purchase a $50 gift card using a credit card that was declined. The fraud investigator was able to confirm one of the stolen credit card numbers had just been used at the store. The suspects admitted they were a part of an organized crime syndicate that placed skimmers on ATM machines to steal credit card information. The stolen credit card information was then programmed into fraudulent cards, which they used to purchase gift cards, goods, and cash. Both suspects were placed under arrest and transported to the Charlotte County Jail on 31 counts of criminal use of personal information and one count of providing a false name to law enforcement. The Charlotte County Sheriffs Office reported the following arrests: € Joseph Venezio, 51, 11800 block of Granite Woods Loop, Venice. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. € Toni Lynn Malone, 47, of Sarasota. Charges: failure of defendant on bail to appear on felony and underlying charge. Bond: none. € John Radding Conover, 55, 1500 block of Naragas St., Punta Gorda. Charge: petty theft first degree property $100 to under $300. Bond: $4,000. € Lesford McLean, 60, 23200 block of MacDougall Ave., Punta Gorda. Charges: operating a motor vehicle without a valid license and DUI. Bond: $2,000. € Anthony Joseph Vuolo, 31, 21300 block of Stillwater Ave., Port Charlotte. Charge: convicted felon fails to register. Bond: $5,000. € Jerome Andrew Lynn, 54, homeless of Port Charlotte. Charges: resisting an officer with violence, municipal ordinance violation, disorderly intoxication, resisting an officer without violence, and convicted felon fails to register. Bond: $10,500. € Madison Casey Schiel, 23, 4300 block of Eaglet Road, Port Charlotte. Charge: out of county warrant. Bond: none. € Rachel Jo-Carol Green, 39, 19300 block of Midway Blvd., Port Charlotte. Charges: driving while license suspended, third or subsequent offense and violation of probation. Bond: $5,000. € Nicholas Torres, 26, 22300 block of Buffalo Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $1,500. € Sarah Meghan Stutz, 21, 9500 block of Migue Circle, Port Charlotte. Charge: DUI. Bond: none. € Joshua Anthony Kreidler, 23, 1200 block of Ramsdel St., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Ginny Rebecca Welburn, 37, homeless of North Port. Charge: petty theft, first degree property $100 to under $300. Bond: $6,000. € Kimberly Ann Head, 28, 3500 block of Monfero Ave., North Port. Charges: four counts of dealing in stolen property, four counts of petty theft second degree, first offense, and four counts false owner information on pawned items valued less than $300. Bond: $70,000. € John Brian Foy Jr., 40, 5300 block of Illan Road, North Port. Charges: DUI, possession of marijuana over 20 grams, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $13,500. € Shelby Stewart Williams, 27, 600 block of Osceola Blvd., Nokomis. Charges: possession of a controlled substance without a prescription, two counts of possession of firearm ammunition or weapon by Florida convicted felon, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $30,000. € Patrick Hugh Hawkins Jr., 38, 6900 block of Regina Drive, Englewood. Charge: failure to appear and four underlying charges. Bond: $13,500. € Luis Agusto Rivera-Zelaya, 43, of Cape Coral. Charge: driving while license suspended or revoked. Bond: $5,000. € Darnell Rashawn Horace, 21, 3100 block of Wistia Place, Punta Gorda. Charges: off bond/forfeiture/ revocations, possession of marijuana over 20 grams, possession of drug paraphernalia, and possession of marijuana with intent to sell. Bond: $15,000. € Matthew Jacob Elston, 27, 3700 block of Ash St., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $6,000. € Derek Vance Alexander, 46, 1500 block of Orlando Blvd., Port Charlotte. Charge: DUI. Bond: $2,500. € William Richard Jordan, 41, 16200 block of Cashmere Ave., Port Charlotte. Charge: violation of pretrial release for domestic violence. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: Charlotte County issued warrant for violation of probation (original charges: possession of marijuana and possession or use of drug paraphernalia). Bond: $10,500. € Brandon Jones, 39, 1500 block of Jupiter, Venice. Charge: battery. Bond: none. € James Kmetz, 69, 1000 block of Rotonda Circle, Rotonda West. Charge: battery. Bond: $1,500. € Austin Pearlstein, 20, 2700 block of Lake Shore Circle, Port Charlotte. Charge: battery. Bond: none. € Tommy Porter Jr., 36, 100 block of Emerald Road, Nokomis. Charge: contempt of court (original charge: animal neglect). Bond: none. € Joshua Teslof, 37, 11000 block of Kimberly Ave., Englewood. Charges: four Manatee County issued warrant for contempt of court (original charges: two counts of dealing stolen property and two counts of obtaining money from a pawnbroker through pawn). Bond: $20,000. € Zachary Carpenter, 22, 1900 block of Clovelon St., North Port. Charge: possession of methamphetamines. Bond: $1,500. € Cleveland Green III, 39, 4400 block of Arley Road, North Port. Charge: lewd or lascivious behavior in front of a correctional employee. Bond: $1,500. The Venice Police Department reported the following arrest: € Brad Norris, 36, Lithia Springs, Georgia. Charge: possession or use of narcotics equipment. Bond: $500. „ Compiled by Anne Easker and Lauren CoffeyCops: North Port man steals boat, gets stuck on sandbar 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. OBITUARIESCHARLOTTE Owen Leland PhillipsOwen Leland Phillips, 77, of Port Charlotte, Florida, was born on April 21, 1940, and passed away on Wednesday, March 7, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Donna M. StivelyDonna M. (nee Foster) Stively, 79, passed away Saturday, March 17, 2018, at her home. Donna was born Oct. 2, 1938, to Clarence and Lucille Foster. A resident of Punta Gorda for the past 17 years, she retired as Court Administrator of the Norwalk Municipal Court, Norwalk, Ohio. She is survived by her partner, Bonnie Noah of Punta Gorda, Florida; sons, Philp and James Jr. Stively of Norwalk, Ohio; and daughter, Kim Key of Rutherfordton, North Carolina; brothers, Donald, Lenard and Dwayne Foster; and sisters, Patricia Henneman, Rosemary Bates and Peggy Foster. She was preceded in death by her parents; and two brothers, Dale and George Foster. Memorial Services to be held at a later date. Family requests ”owers and any donations to be made to Tidewell hospice of Sarasota, Florida. Funeral arrangements are by Your Traditions Cremation and Funeral Chapel, www.your traditionsfuneralhome. com.Delphine J. StrawserDelphine J. Strawser, 93, of Punta Gorda, Florida, passed away at home Saturday, March 24, 2018. She was born on Aug. 8, 1924 in Hummelstown, Pennsylvnaia, to Mary E. (nee Cramer) Stoudt and George I. Stoudt. She graduated from Hummelstown High School in 1943 and was a basketball player. She married her childhood sweetheart, Donald D. Strawser, in 1947, when he returned home after serving four years in the United States Navy. They had two children, Donald D. Strawser, Jr., born in 1953 and Donna D. Strawser, born in 1957. DelŽ as she liked to be called, worked as a teller in a bank and seamstress at a local dress factory. The family moved to North Fort Myers, FL in 1967. She worked for the Lee County Property Appraisers Of“ce and the Lee County Tax Collectors of“ce. She retired in 1987 and the couple moved to Punta Gorda. She is survived by her daughter, Donna D. (Strawser Riddell) Ogden (Bruce Ogden); granddaughter, Jocelyn P. (Riddell) Rincones (Austin Rincones); great-grandson, Liam Donald Rincones; seven nieces and nephews; six step-grandchildren; and 22 step-great-grandchildren. She was preceded in death by her parents; son; and husband. Services will be private at a later date. The family requests memorial donations to be made to Tidewell Hospice Inc., Philanthropy Department, 5955 Rand Boulevard, Sarasota, FL 34238.ENGLEWOODThere were no deaths reported in Englewood Friday. NORTH PORTThere were no deaths reported in North Port Friday. DESOTOThere were no deaths reported in DeSoto Friday. TODAY Outdoor Market, American Legion Post 103 Sat 8-2 Tackle, Avon, Produce, Plants, Trees, Herbs, Books, Boots, more 2101 Taylor Rd 626-2569 Golf Tournament, Golf Tournament, Ford F-150 Hole in One Prize, Breakfast, & Lunch, 8:30 AM, 22400 Gleneagles Terrace, PC 9415859968 Easter Egg Hunt, 9 am; Fellowship Hall come with adult; hunt by age; bring basket. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net Easter Egg Drawing, Basket Stuffer Giveaways 9-12 Pick an egg. variety of vendors, food, Music & more 2101 Taylor Rd 626-2569. FREE Tai Chi, Want serenity, balance, peace? FREE Taichi n qigong w/Richard or Mary Sat @ 9:30AM in Gilchrist Park call 407-923-8310 Eagles, Eagles 23111 Harborview PC 941-629-1645 Bingo 1-4 dinner 5-8 Open Mic S & H Story Time for Kids, EVERY Saturday at downtown Punta Gorda bookstore! 10:30-11:15 am. Free! Copperfish Books 103 W Marion Ave 205-2560 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. Burgers,etc. 12-2. Dinner 5-8. Filet, seafood &more. Music by Jersey BeatŽ 6:30-9:30. 941-249-8067. Punta Gorda Elks, 11-2 Lunch; 1pm Tiki open; 5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music by Verceal @ 25538 ShorePG6372606;members & guests Jim Blackburn, Smooth Jazz by musician Jim Blackburn 12 noon-4 pm center court at Fishermens Village. 639-8721 Port Charlotte Elks, Visit with Members & Guests, Open 3 to 8, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Singer Dan Meadows, Singer Dan Meadows performs live music 5-9 pm center court at Fishermens Village. 639-8721 TODAY Easter Egg Hunt, 9 am; Fellowship Hall come with adult; hunt by age; bring basket. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net FNPS Nature Walk, 3/31, 9-11 am, Amberjack Park, Englewood. 941-769-3633 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Bingo, March 31, 2018 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, 941-8611980,9:30-12:30p. Open to all levels. $2 to play! TODAY Easter Egg Hunt, 9 am; Fellowship Hall come with adult; hunt by age; bring basket. EUMC, 700 E. Dearborn, 473-4133; www. englewoodumc.net Amvets 2000 Euchre, Euchre $10 entre fees 11:30-3:30pm Lunch available Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 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. SOA 2000 Wing Fest, 10 flavor choices of wings Carry outs available 2-8pm fries $2 Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Port Charlotte Elks, Visit with Members & Guests, Open 3 to 8, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 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 2000, No Breakfast today Easter Dinner 2-4pm 401 Ortiz Blvd NP 941-429-1999 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 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Open Cruise In, Sat. March 31, 9:30 a.m. to 12:30 p.m. Home Depot 3941 Tamiami Trail/Burnt Store Rd, PG by SW Fl. Region VMCCA. Open to all yrs, makes & model collector type cars/trucks incl. modified. Free coffee & donuts, door prizes, 50/50 raffle to car show participants. Lee 941-626-9359 Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50531542

PAGE 16

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 17 adno=50531581

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 03/31/2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! 3116 NOTICE OF ACTION S tate o f Indiana County of Elkhart In The Elkhart Circuit Court SS: Cause No: 20C01-1712-JT-000063 In The Matter of The Termination of the Parent-Child Relationship: KR -DOB 5/30/2015 (Minor child) And ALEXIS RITTER, Mother DONALD ASHCRAFT, Alleged Father and any Unknown Alleged Fathers (Parents) Summons For Service By Publication & Notice of Termination of Parental Rights Hearing TO: Donald Ashcraft and Any Unknown Alleged Fathers; NOTICE IS HEREBY GIVEN to the above noted parent whose where abouts are unknown, as well as Any Unknown Alleged Fathers, whose whereabouts are also un known, that the Indiana Depart ment of Child Services has filed a Petition for Involuntary Termination of your Parental Rights, and tha t an adjudication hearing has been scheduled with the Court. YOU ARE HEREBY COMMANDED to appear before the Judge of th e Elkhart Circuit Court, 315 South Second Street, Elkhart, IN 465163292 574-523-2244 for a Termination Hearing on 5/29/2018 at 9 :00 AM and to answer the Petit ion for Termination of your Parental Rights of said child. Y ou are further notified that if the allegations in said petition are t rue, and/or if you fail to appear at the hearing, the Juvenile Court may terminate your parent-child relationship; and if the Court ter minates your parent-child relation ship you will lose all parental rights, powers, privileges, immuni ties, duties and obligations including any rights to custody, control, visitation, or support in said child; and if the Court terminates your parent-child relationship, it will be permanently terminated, and thereafter you may not contest an adoption or other placement of said child. Y ou are entitled to representation by an attorney, provided by the State if applicable, throughout these proceedings to terminate the parent-child relationship. YOU MUST RESPOND by appearing in person or by an attorney within thirty (30) days after the last publication of this notice, and in the event you fail to do so, an adj udication on said petition and a dispositional decree may be entered against you without further notice. Dated this 17 day of March, 2018. W endy Hudson Clerk of Elkhart County Sergio A Lopez, Jr., 27932-71 A ttorney, Indiana Department of Child Services, 659 Mishawaka St., Elkhart, IN 4 6514 Office: (574) 266-2459 Publilsh: March 17, 24, 31, 2018 401778 3560078 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : CHUCK'S TOWING AND SALVAGE gives Notice of Foreclosure of Lien and intent to sell this vehicle on 4/14/2018, 10:00 am at 4732 Hillman Terrace, North Port, FL 34288, pursuant to subsection 713.78 of the Florida Statutes. CHUCK'S TOWING AND SALVAGE reserves the right to accept or reject any and/or all bids. V in # 1B7GL23Y8VS284721 1997 DODGE Publish: March 31, 2018 366828 3563323 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/14/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1GNDS13S222367415 2002 CHEVROLET JN1CV6EK9AM103491 2010 INFINITI Publish: MARCH 31, 2018 357662 3565229 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/11/2018, 10:00 am at 1145 Enterprise DR Unit 101 Port Charlotte, FL 33953, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. JTKDE177360134045 2006 TOYOTA Publish: MARCH 31, 2018 357662 3565218 In this neck of the woods, a Google search for celebrity chefs near meŽ isnt normally as fruitful as mattress stores near me.Ž Not anymore. Chef Jeanies new throwdown Three years ago, Chef Jeanie Roland of Punta Gordas The Perfect Caper had us on the edge of our seats as she took on Iron Chef Bobby Flay in Beat Bobby FlayŽ ƒ and, sure enough, beat him. Fast becoming a Food Network star, or at least a frequent callback, Chef Jeanie has taken on the biggest challenge of her career. This time, she competes in the legendary Kitchen Stadium, as one of seven top U.S. chefs vying in Season 2 of Iron Chef Gauntlet,Ž hosted by Alton Brown. The first of six episodes of themed challenges and secret ingredients debuts Wednesday, April 4. As with Beat Bobby Flay,Ž Roland is bound by an inch-thick contract that forbids her from revealing anything about what or how she did on the show. Well just have to sit on the edge of our seats again. About all the chef could say was, They lift the dome, you run and get it, and youre already thinking, What am I going to do?Ž Some of the show will no doubt surprise even her, given that she hasnt seen the final edit. It will be interesting to see how were all portrayed,Ž she said. Im a very emotionally charged, competitive, visceral person, and Im sure that will come out. I just hope my foul mouth didnt go into overdrive!Ž Stay tuned to follow Chef Jeanies progress. For how many weeks? As she said with a grin, Well, who knows?Ž The Perfect Caper ($$-$$$), 941-505-9009, 121 E. Marion Ave., is open Tuesday to Thursday 11:30 a.m. to 2 p.m. and 4:30 p.m. to 9 p.m., Friday to 10 p.m., Saturday 4 p.m. to 10 p.m., Sunday 5 to 9 p.m. and Monday 4:30 p.m. to 9 p.m. Cocky, arrogant and very smart In 2011, Joey Stasolla „ co-owner with brother Dan of North Ports new Long Island Brothers New York Pizzeria „ stood before an imposing panel of chefs. He was younger and cockier when he confronted Gordon Ramsay, Joe Bastianich and Graham Elliot on Season 2 of FOXs MasterChef.Ž Brash New York attitude, plus old-school Italian home cooking with a unique twist, made the Colorado Springs pizzeria owner stand out among a crowd of 100 starting competitors. To get your apron,Ž explained Joey, you have to cook for all three judges. I made homemade manicotti with scratch-made pasta.Ž After tasting it, Ramsay eyed the sweating competitor and finally said, Youve every right to be cocky, arrogant and very smart ƒ because that was delicious.Ž Joey got his apron. A restaurant cook with no culinary training other than watching his mom and Grandma Sadie, he made top 18 on MasterChef,Ž out of 36,000 whod tried out. Joey and Dan had worked in the restaurant business for years on Long Island until, at 25, Joey put everything he owned into his first store in Colorado Springs „ Joeys Pizza. There must be dozens of Joeys Pizzas in New York and New Jersey. In Colorado Springs, it was the only one. Once Joey and Dan had taught westerners about New York-style pizza, their place earned kudos for its traditional Italian food with a twist,Ž its garlicky, foldable thin pizza with a snappy crunchŽ and oozing, lava-like cheese. Everything that made Joeys Pizza a hit is now in the former Oraganos Pizza & Bakery location in North Port, where Joey doesnt have to explain what New York pizza is. People tell us, You make us feel like were back home on Long Island,Ž he said. Long Island Brothers New York Pizzeria ($-$$), 941-423-4999, 14919 Tamiami Trail, North Port, is open Monday to Saturday 10:30 a.m. to 9 p.m. and Sunday noon to 8 p.m. Another Punta Gorda celebrity chef Chef Keith Meyer who trained in classic French technique, also holds a finance degree and worked on Wall Street for a decade. That unique mix of expertise allowed him not only to boost F.M. Dons in-season sales 30 percent over its predecessors, Jacks on Marion, but also to assume a new role besides co-ownership at F.M. Dons. After seeing how Meyer ran things there „ with enormous efficiency and crossutilization of product „ co-owner Chris Evans has asked him to be executive chef, with an ownership share, at The Blue Turtle as well. Evans said, Ive never worked with anybody who has Keiths knowledge of both the food and the business side.Ž A single, strong culinary philosophy will now guide both restaurants at Taylor Street and West Marion Avenue: the lunchand-dinner F.M. Dons and the dinner-only, rebranded Blue Turtle. Said Chef Keith, Ive been going back and forth a lot lately. Thank God theyre right next to each other!Ž Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.In search of celebrity chefsBy SUE WADESUN CORRESPONDENT SueWADECOLUMNISTTHE SCENE PHOTO PROVIDEDThe homemade manicotti that won Joey Stasolla his MasterChefŽ apron.SUN PHOTO BY SUE WADEChef Keith Meyer stands behind his belief in fresh, local products used eciently.rooms at the discretion of the City Manager € Discuss the collective bargaining agreement between North Port and the Suncoast Professional Fire“ghters and Paramedics: approved 5-0 € Appointed two members to the Environmental Advisory board € Appointed a North Port resident to the North Port Police Of“cers Pension Board of Trustees € Viewed a seven-year service agreement with Stryker Medical for the North Port Fire Rescues new stretcher lifting service systems and stretchers for $26,300: approved 5-0 € Have a consensus to have an of“cial North Port representative on the Teen Court board Coming up in North Port: € Saturday, March 31 at 10 a.m.: EggŽnormous Egg Hunt on City Center Front Green, 4970 City Hall Boulevard € Saturday, April 7 at 10 a.m. to noon: Community Baby Shower and Pre-School Expo at the Morgan Family Community Center, 6207 Price Boulevard € Saturday, April 7 from 3-11 p.m.: Relay for Life at City Center Front Green, 4970 City Hall Boulevard Coming up in City Hall: € Monday, April 2 at 9 a.m. in Room 244: meeting on food trucks, artisan markets and camping € Thursday, April 5 at 4 p.m. in Commission Chambers: special city commission meeting CITYFROM PAGE 14 Catholic Diocese of Venice in Florida Easter Sunday Televised Mass For a complete list of Easter Mass times at local parishes, visit dioceseofvenice.org/news. Bishop Frank J. Dewane invites the Homebound to the Easter Sunday Mass CW NETWORK AT 9:30 A.M. adno=54530068PRE-OWNED JEWELRY SALEStarts Wednesday, April 4 at 10am4 DAYS ONLY2389 Tamiami Tr. S., Venice Duke Family Owned & Operated Since 1981Classic Creationsin diamonds & gold adno=54533755 Inside & Outside Pest Control for your Home We are Your Local Pest Control Company Call 941-492-3517 or 941-474-0937 Call for a FREE pest quote econotermite@gmail.com € Since 1983Entomologist on Staffadno=54525107 2006-2017 adno=54528655 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933 Happy St. Patricks Day!Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT

PAGE 18

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 19 LOCAL/REGIONAL NEWSPUNTA GORDA „ Every seat in the Burnt Store Presbyterian Church was taken Sudany for the showing of the annual 2018 Harmony Showcase, featuring the main event, the Suncoast Statesmen. Take a quick look around you, and “nd where the nearest exits are located,Ž emcee Ted Heighington told the audience. Not that you will have any reason to want to step away from the beautiful voices on this stage today.Ž The Suncoast Statesmen are a chorus that sing Barbershop Harmony and are composed of about 56 men, led by their chorus director, Ray Danley. The showcase also featured four different chapter quartets, made up of members from the Statesmen, which included Just For Now, Border X-Sing, Seems Like Old Times, and Due North. Following the Statesmens first performance, Charlotte High Schools vocal ensemble, Charisma, and its chorus director, Jackie Cushman, wowed the audience with their youthful harmony and upbeat choreography. I love my job,Ž Cushman said after one of the performances. In addition to Charisma and the Suncoast Statesmen, the 2017 International Quartet Finalists, Rooftop Records, brought its charismatic personalities and talented voices to the stage. The Suncoast Statesmen will be putting on its next annual Harmony Showcase at the Burnt Store Presbyterian Church on March 24, 2019. The music may have changed over the decades,Ž Heighington said. But what has never changed is our shared love and passion for harmony, at any age.ŽHarmony Showcase held in Punta GordaBy DESTINY LIDDLESUN INTERN SUN PHOTO BY DESTINY LIDDELLSeems Like Old Times QuartetSUN PHOTO BY DESTINY LIDDELLRooftop Records QuartetSUN PHOTO BY MICHELE HASKELLMembers of the Charlotte High School vocal ensemble, Charisma, perform for the sold out concert, held Sunday at the Burnt Store Presbyterian Church in Punta Gorda. F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... Tuesday, April 10th 6:30pm to 9:30pmGiant Paellas by Chef Ef, Salad Bar, Appetizers, Deesert Buffet, Wine, Beer, Cocktails...Live Music with Trio Fusion Latin, R&B and Island favorites... Raf” es, Wine Pull, Silent Auction & Fun, Fun, Fun, Mango Bistro $50 per person (includes food, drinks, Live Music, dancing & Fun!)Processd to bene“ t The Englewood Community Care Clinicwww.mangobistro.comMango Bistro 301 W. Dearborn Street (941) 681-3500 COME CELEBRATE A DECADE OF DELICIOUSNESS & FUN WHILE SUPPORTING OUR GREAT COMMUNITY! adno=54532581 Quality, affordable healthcare at your reach Preventative Primary care € All diagnostics under one roof Silver Sneakers activities € Social and educational events Transportation available Dr. Sadiya Farooqui941-735-5343 We accept Original Medicare Humana HMO/PPO plans Most commercial plans and more! Call us to schedule your tour today and receive a Publix $10 Gift card. 4125-2 S. Tamiami Trail Venice, FL 34293 Dr. Rose Bezadno=54533378 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533358

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 PORT CHARLOTTE NOW SELLINGBy Appointment OnlyCOMMUNITY HIGHLIGHTS€ Single-family homes from 1,478 to 3,148 Sq Ft.^ € Gated community with central location near Fishermens Village and Charlotte Harbor € Amenity center including a heated pool, Schedule your Appointment Today!DRHorton.com/SWFLA | 239.225.2690*Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 PRECONSTRUCTION PRICING $200s*FROM THE LOW NOW SELLING Twin Villas from the high $100s* Gated Community Resort-Style Pool and Gathering Pavillion Only Two Miles from Historic Downtown Punta Gorda Carefree Lifestyle 7492 Mikasa Drive | Punta Gorda, FL 33950239.225.2677 | drhorton.com/sw”a *Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 adno=50531321

PAGE 20

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MARCH 31, 2018 Dear Car Talk: I have a 2013 Toyota Prius V with 55,000 miles on it. The full warranty is good through 60,000 miles. During an oil change, the dealer said I have an engine defect causing a small oil leak. But he said he cant replace it under warranty unless its a provable oil drip. He said its seeping, but is not dripping yet. He said the repair would cost at least $1,600, and it would have to come out of my pocket. Would you pay to repair it, get another car, or invest in Advil? „ Athena Id invest in a subscription to the New York Times crossword puzzle, Athena. That way, youll have something to occupy your time while youre waiting on hold with Toyota Customer Service ... and the various supervisors youll probably have to go through to get this resolved. This doesnt sound right at all. If the mechanic says its a defect, and its causing the engine to lose oil, and the car is under warranty, then Toyota should “x it. End of story. When weve seen oil leaks on Priuses of your vintage; theyre usually caused by a faulty sealant thats used between the engine block and the timing chain cover. And it is a $1,500-plus job to redo the sealant. But under no circumstances should you have to pay for it. Im guessing Toyota used some inferior sealant for a period of time „ and if we know all about this problem, Im sure Toyota does, too. So, what should you do? First, make sure you get an estimate in writing. Ask the dealership to write up what needs to be done and the cost estimate. Thatll be your proof that the leak began, and was diagnosed, while the car was still under warranty. That should be all the proof you need, even if you have to go to small-claims court someday to get this resolved (which we sure hope you wont). Next, call Toyota. Explain to them that your car is under warranty, that the dealerships mechanic identi“ed some oil seepage caused by a defect, but that the dealer suggested that you should pay for it. And tell them youd like to know why. After all, isnt that what the warranty is for? If they stonewall you, keep pushing, politely but “rmly. And follow up in writing, with a copy of the repair estimate you were given. But in no case should you pay for this. Its possible theyll argue that its such a small leak that it could seep for years without ever causing you any trouble. And that may be true „ we havent seen the extent of the leak. But if that is true, why was the dealership trying to get you to spend $1,600 to “x it now? In any case, if they argue that its not leaking enough to “x now, then they should agree to “x it for free down the road if, someday, the seepŽ does become a dripŽ or a downpour.Ž Get that in writing, too, Athena. Good luck. Is that really Braille on the drivers window switch?Dear Car Talk: I had a 2002 Ford Focus four-door hatchback that I started driving in 2010 and traded in last February. On the door right next to the button that rolled down the drivers-side window „ I want to emphasize the drivers-side window „ there was some Braille. Why? „ Rich Good question, Rich. Im assuming there was not a long, white cane sticking out of the front grille that moved back and forth feeling for potholes. Believe it or not, I never memorized the inside door panel of the 02 Focus, but I think I know the answer. On a number of cars we drive, there is some raised plastic on the drivers Toyota should pay to fix leak on car still under warranty RayMAGLIOZZICAR TALK COLUMNIST Last weeks column consisted of details regarding the Premier auto auction held March 16 and 17 at the Event and Conference Center in Punta Gorda. Preregistered vehicles for sale began arriving Wednesday to be checked in and parked in appropriate spaces. Buyers and sellers came from ten states plus Germany, France, Switzerland, England, Belgium, Sweden, Mexico, Brazil, Canada and Australia. There was active bidding on the 392 various cars and trucks that passed by Chief Auctioneer Brian Marshall. Hes one of top rated auctioneers in the United States and did an outstanding job of getting sellers and buyers to agree on a “nal sales “gure. The top ten priced vehicles and many of the photos were published in last weeks column. As promised, this weeks column has other pictures and comments by the four Premier Auction Group partners. Following the code of ladies “rst, Ill begin with a quote from Julie Zimmerman, Premier Auction Groups of“ce manager and partner: I grew up in a town in Indiana, similar to the size of Punta Gorda. Nothing beats a hometown feeling and that is what we have found in Punta Gorda. Our customers feel it too. Its the entire atmosphere of friendly people, the one-off restaurants, and of course the beautiful weather that keeps them coming back for more! We are all truly blessed.Ž Kenny Garman is the sellers ambassador and partner: It feels that we have established a great auction for the marketplace in the Punta Gorda area with another awesome sale. Punta Gorda has become a destination for car experts. It is always a fun place to do business for us as well as our customers from all around the states and many foreign countries. We are always welcome with open arms in Punta Gorda.Ž Chris Neuhouser, the consignment director and partner offers the following: Premier Auction Group would like to thank the city of Punta Gorda and its residents for a warm welcome to our customers at the March classic car auction in the Charlotte Harbor Event Center. Auction sales exceeded expectations with buyers from here in Punta Gorda and across the globe. A special thanks to the Chamber of Premier Auction Groups Sale „ Part II The Ford GT is the hottest American production supercar ever made, and its an icon that represents homegrown automotive glory. Ford built the “rst prototypes to challenge Ferraris dominance on European racetracks. The GT beat the Italians at their own game in a historic 1966 victory at Le Mans „ taking “rst, second and third place. Then Ford came back to Le Mans on the 50th anniversary of that win and did it again, in 2016. The current Ford GT is loud, low, impractical and uncomfortable. Getting in and out through the dihedral doors is a calisthenic ordeal. The visibility is almost nil. The steering is balky and the suspension is stiff. The roar of the engine drowns out the radio and makes everyone on the other end of a phone call say, Where are you?Ž Inside, there isnt even a cup holder. Luggage? Sorry. No trunk. Slow-speed driving is a nightmare. This two-door coupe couldnt possibly feel more awkward crawling through city traf“c, creeping over speed bumps, or using the small backup camera to parallel park. Under 30 miles per hour, the transmission jerks through the shift points. Its so clunky on downshifts that I was afraid I was leaving gearbox parts on the road behind me. But higher-speed driving is a dream. The Fords that beat Ferrari were powered by massive American V-8 engines. The modern GTs are a little more sensible, and get their boost from a 3.5-liter V-6. Similar to the EcoBoost engine Ford puts in its F-150 pickup trucks, this twin-turbocharged V-6 makes 647 horsepower and 550 pound-feet of torque. Thats a lot, especially for a car that weighs only 3,054 pounds dry. Ford has shaved weight from the GT by replacing steel and aluminum hard parts with carbon “ber. So, to get a sense of how it behaved, I took a spin through Carbon Canyon „ across Anaheim, through Yorba Linda, and up into Chino Hills. Everything wrong with the car in traf“c is right in the canyon. I didnt need to listen to the radio when I could listen to the gurgling V-6 instead. I didnt want to talk to anyone on the phone. I didnt need a caffeinated beverage to stay alert because the GT had me wide awake. Uncommonly low and uncommonly quick, the GT sits wide and ”at. At speed, its all business. The power is instantaneous, with no Ford GT drives like a dream ...By CHARLES FLEMINGLOS ANGELES TIMES TNS PHOTOThe reborn Ford GT is sleek, super-fast and exclusive. Only 1,000 will be built over ve years. DETROIT „ Its virtually impossible to buy a car these days that comes with a set of shot glasses. The 1957 Cadillac Eldorado Brougham, though, included not just a set of shot glasses but also Arpege perfume, Fleetwood cigarettes and a powder compact in the purchase price of $13,074 „ about three times the cost of a regular Cadillac and pricier than a new home in an upscale area at the time. Only 400 were built. Today the vanity kit alone is worth as much as the car. This is but one specimen of perfection at a nondescript location in Sterling Heights. A temperature-controlled showroom displays 165 vintage cars at a time of 700 owned. Each visit to the rotating exhibit offers a glimpse of something different. Designs range from 1902 to the present, concept cars and road-tested. Many vehicles have been purchased, reclaimed and restored after collectors died. A purple 1967 Pontiac GTO hidden under the sand of the Arizona desert was dug up, cleaned and refurbished. For car collectors, the site is a jewelry box “lled with precious gems. These include the most celebrated cars of our time, and those featured in Beach Boys songs and driven by Elvis Presley onscreen. The unpublicized collection is somehow attracting visitors recently from Sweden, Australia, Poland, Kuwait, Egypt and Sudan. Viewing is by appointment only. Callers schedule visits months and years in advance. While access at the locked front door doesnt require a secret handshake, it probably should. Holy smokes. Ive never seen anything like this,Ž said Robert Wall, 89, a Detroit native who has attended every Motor City auto show since 1937. I had no idea this existed. I couldnt have imagined this in my wildest dreams. I could stay forever.Ž He was rationed to 90 minutes. To those who know nothing about cars or think they care little, there are simply no words. This is a design mecca. Everything is labeled with historical explanation and auto industry impact. All this chatter about electric vehicles and innovation? Check out the enormous battery under the hood of the 1966 Electrovair II GMs private car museum has been a secret for yearsBy PHOEBE WALL HOWARDDETROIT FREE PRESSFORD GT | 3 MUSEUM | 4 ROYSTON | 4 CAR TALK | 3 INSIDE TODAYS WHEELS SECTION Elsie Quirk Public LibraryLemon Bay Womans ClubEarly Bird Kiwanis Bunny Breakfast HeritageQuest Online is a comprehensive treasury of American genealogical sources, local and family histories, and finding aids. Seepage 6 The Lemon Bay Womans Club was founded 100 years ago making it Englewoods oldest service organization. Seepage 10 The Early Bird Kiwanis Club and the North Port High School Key Club partnered with Buffalo Wings & Rings to serve more than 250 meals at the Bunny Breakfast. Seepage 12 PHOTOS BY DON ROYSTONBrian Marshall, Partner & Senior Auctioneer of Premier Auction Group and his helper tooling around in a golf cart. One of eight rows of cars waiting to be taken inside to be auctioned.

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 2 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty ONLY $189,900 BISCAYNE BREEZE FROM $189,900 C OMPLETE. NEW 3-2-2, WITH HUGE LANAI/ OVERSIZED 2 CAR GARAGE WITH CITY WATER, LOCATED IN XŽ FLOOD ZONE ON 80 X 125 HOME SITE. CALL FOR FLOOR PLANS AND YOUR TOUR TODAY! RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 941-468-8300 PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty OPEN BY APPOINTMENT 128 ORTIZ BLVD, NORTH PORT CUSTOM BUILT $429,900BEAUTIFUL WATERFRONT 3 Bedroom, 3 Bath POOL HOME with cathedral ceilings, SS Appliances, Spa like Master bath and much more. Gated and Private with beautiful landscape and extra lot. Debra Villari 609-458-4627 Berkshire Hathaway OPEN BY APPOINTMENT WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO 274,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO 153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.$259K Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 REDUCED GATED LAKEFRONT!! PORT CHARLOTTE HERITAGE OAK PARKBeautiful gated community, 1024 sf, 2/2 screened, tiled lanai. Open ”oor plan. Freshly painted. Well maintained. Rarely available 1st ”oor lake view! Convenient covered parking. All amenities. Upgrades Full time social director. Built in 2004. $149,900 Ellen McCarthy 941-235-5648 QUALITY & ELEGANCE NORTH PORT 3740 SANTANA STREET$300K Exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfectionƒ Top to bottomƒ Inside and out! Convenient to 41 and 75! BETTER HOMES & GARDENS WOULD LOVE THIS! Patty Gillespie Remax Anchor 941-875-2755 REDUCED GORGEOUS COMMUNITY! NORTH PORT 3/2/2in Gated Villas of Sabal Trace. Fully Furnished, Large Lanai 1487 Sq Ft u/a. Maintenance Free, High Impact Windows, Hurricane Protection. All Appliances, HVAC and Hot Water Heater Updated. Move-in Ready. $217,000 941-429-2211 CALL FOR SHOWING DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 SOLD PUNTA GORDA ISLES2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermens Village Office 941-661-4800 OPEN BY APPOINTMENT 356 SEA GRAPE RD. VENICE Lovely 2BR/2BA Home With 2 Car Garage and Large Screened In Sun Room. Only $189,900 Debra Villari 609-458-4627 Berkshire Hathaway CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty BURNT STORE MEADOWS! PUNTA GORDA $285,000 Built Strong In 2004, This Lovely, Beautifully Maintained 3 Bd, 2 Bath, 2 Car Gar, Pool And Spa Home Is Located In A Quiet Cul De Sac. Almost 1900 Sq Ft, Great Room Plan, Split Bedrooms, Nicely Landscaped. Can Be Sold Furnished!! Dont Miss Out!! Call Pat Walker 941-276-4674 REMAX Anchor Realty WATERFRONT ONE OF THE MOST INEXPENSIVE, NEWEST WATERFRONT HOMES ON THE MARKET!2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty YOU WONT BE DISAPPOINTED! PORT CHARLOTTE SUNCOAST LAKES 2708 Suncoast Lakes Blvd. Deed Restricted Gated Community, beautiful, upgraded, tastefully decorated with many custom features! 3 bd plus den/of“ce, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath totally redone. IMPACT glass windows and sliders! $279,000 PAT WALKER 941-276-4674 € REMAX ANCHOR REALTY NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust completed! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances,soft close drawers and doors,pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ”oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar OPEN BY APPOINTMENT 6952 PAN AMERICAN BLVD REDUCED TO $5 49,900CUSTOM BUILT ESTATE 3100 SQ FT. 4 BEDROOMS, 3 BATH, WITH JUNIOR SUITE DOCK & BOAT LIFT ON THE MYAKKA HUTCH RIVER. NO BRIDGES TO GULF, ALL SOLID HARDWOOD FLOORS, HEATED INGROUND POOL WITH SPA. Debra Villari 609-458-4627 Berkshire Hathaway OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 RARELY AVAILABLE! HERITAGE OAK PARK-PC3BR, 2BA, 2nd Floor Spacious 1,289 Sq. Ft, A/C Almost Totally Updated Since 2014 Wooded & Tennis Court View Reduced To $149,900 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co.adno=719411

PAGE 22

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN WHEELS 3 window switch. I assume thats so when youre driving along and you put your left index and middle “ngers on the window controls, you can feel which switch is for the drivers window without having to look at it. So it is kind of like Braille. Your “ngertips are very sensitive, so they dont need much to distinguish one switch from another. As to whether your old cars switch was actually Braille, I dont know. If it is, it probably said either Drivers windowŽ or You should have bought the Chevy, Rich.Ž To buy or not to buy „ options, that is. Are options worth what you pay for them, or are you better off just going with the basics? Order Tom and Rays pamphlet Should I Buy, Lease, or Steal My Next Car?Ž to “nd out. Send $4.75 (check or money order) to Car Talk/Next Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk. com. CAR TALKFROM PAGE 1 appreciable turbo lag, delivered to the rear wheels through a tight, seven-speed paddle-shift transmission. Fords engineers have limited the dashboard details to the bare minimum. Everything required to operate the car is embedded in the steering wheel. Though there is a navigation system, and the GT has Apple CarPlay, the cockpit is designed for maximum ef“ciency. Want to adjust the seat? You cant. Instead, you can use a lever to bring the gas and brake pedals closer to the immovable seat. The stiff suspension and balky steering make the GT shockingly easy to manage once the speedometer starts to spin. The car gets lighter and nimbler as the speed rises. Above 71 mph, a rear wing deploys to help keep the rear tires on the ground. The faster you go, the better it feels. The tires and suspension provided excellent feedback, reporting on every wrinkle in the road. Cornering felt intuitive. The Brembo calipers and ceramic brakes slowed and stopped the GT with precision. Stopped or moving fast, the Ford GT is, for my money, one of the most beautiful vehicles ever designed. The current crop has continued the iconic livery of the 1966 Le Mans winner „ starting with the broad center stripe „ but the bodies are even more elegantly streamlined. The line that runs from the doors to the rear wheels, and de“nes a wide channel for air ”ow, is the de“nition of sleek. Ford says this sports car will go from zero to 60 mph in 3 seconds and achieve a top speed of 216 mph. (In addition to Normal, Sport, Track and Wet driving modes, theres V Max,Ž which is meant to maximize acceleration for maximum straight-line speed.) Being an Eagle Scout and a current member in good standing with the California Safe Drivers Club, I didnt attempt anything like those performance numbers. So I was not able to push the envelope, or even approach the envelope, of this cars abilities. Other drivers with access to a helmet, driving gloves and a race track will be able to do that „ but not many of them. Ford is going to make only 1,000 Ford GTs, at the rate of about 200 a year. (Each one is marked with a dashboard emblem. The one I borrowed read H984.Ž In Ford GT code, that means it was built in 2017 and has a VIN that ends in 984.) Former late-night host and permanent car enthusiast Jay Leno got one of the “rst ones, at a reported cost of $505,000. Anyone else able to get on the waiting list will have to cough up close to the same to take a GT home. Thats a stupid amount of money for a car, of course. But this isnt just a car. Its a piece of history, and extremely unique, and highly collectible. Like the limited-edition Ferraris, McLarens, Lamborghinis and Paganis they resemble, these Ford GTs will be worth a lot more than $450,000 when the 75th anniversary of that 1966 victory comes around.FORD GTFROM PAGE 1 FORD GTTimes take: The most iconic American sports car Highs: Beautiful to look at, delightful to drive Lows: Awkward at some speeds, and so spendy Vehicle type: Two-door, two-passenger sports car Base price: $450,000 Price as tested: $505,000 Powertrain: 3.5-liter, twin-turbocharged V-6 gasoline engine Transmission: Seven-speed dual-clutch automatic Horsepower: 647 Torque: 550 pound-feet Estimated fuel economy rating: 11 miles per gallon city / 18 highway / 14 combined TNS PHOTOSThe interior of the reborn Ford GT is sporty and bold. The reborn Ford GT is a dream to drive, except in the city. WATERFRONT LOTS NORTH PORT WATERFRONTLots from $44,900. Central € Peaceful Great View and Privacy for Your Future Home. 1500-4000 sq ft. No Flood Insurance Sunpoint Homes Inc. 239-405-3631 NEW CUSTOM HOME!!! 42 MEDALIST ROAD, ROTONDA WEST NEW 3-2-2 WITH SPLIT LAYOUT, OPEN FLOOR PLAN, OVERSIZED 2 CAR GARAGE, LOCATED IN AN XŽ FLOOD ZONE, CiTY SEWER/WATER, GORGEOUS POOL AND CAGE, SPRING DELIVERY $279,900 RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 CALL TODAY FOR FLOOR PLANS AND YOUR PERSONAL TOUR 941-468-8300 LOOK NO FURTHER! PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 COASTAL CAPE HAZE CONDO STUNNING LUXURY CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry.Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to the last detail. Everywhere you look is new! Gated, pool, spa, tennis & pickleball, clubhouse & lots more. Act quickly, only $169,900. Only minutes to beach & bay (just across the street!) 941-769-0200 IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3br/2ba 2nd Floor, Spacious 1,207 Sq. Ft Excellent Condition! One Owner! Carport/Elevator$165,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty Sell It In The Classi“eds! Call (941) 429-3110 OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water & sewer on lushly landscaped, fully fenced lot in family oriented neighborhood just 1‡2 mile from US-41. $249,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY PENDING CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379adno=719412PRE-OWNED JEWELRY SALEStarts Wednesday, April 4 at 10am4 DAYS ONLY2389 Tamiami Tr. S., Venice Duke Family Owned & Operated Since 1981Classic Creationsin diamonds & gold adno=54533757 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=712457

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 4 Experimental car. GM may be considered a front-runner on electri“cation today, but its clear the institutional knowledge spans decades, said Greg Wallace, who has helped develop the collection over the past two decades as manager. The collection tells a story of the history of the automobile and our fascination with car culture,Ž said Jonathan Klinger, a spokesman for Hagerty, the worlds leading classic-car insurer. Youre actually able to study the thinking and innovation of the company and see how things were applied or not applied to production vehicles.Ž Visitors learn that the word crankyŽ comes from drivers in the early 1900s having a bad day crank-starting their cars. The crankshaft would kick back and break a thumb or a wrist and, on occasion, come out of the crank hold and hit the operator in the head, Wallace said. Vehicles from the 1900s have headlight covers that open to reveal a lantern wick inside. Steering wheels in 1912 were on the right, not left. Matt Anderson, curator of transportation at The Henry Ford in Dearborn, said classic-car junkies cant help but savor trips to the Heritage collection. All of the signi“cant show cars are there „ the Y-Job, the Le Sabre, the Firebirds „ as well as the companys iconic production cars „ the Tri-Five Chevys, the 1959 Cadillac, the split-window 1963 Corvette, the 1977 Pontiac Trans Am Special Edition,Ž he said. But theres also a strong collection of technologically signi“cant cars „ not as ”ashy but equally important.Ž I admire GM for saving examples of less-thanstellar products, too,Ž Anderson said. One of my favorite vehicles at the GM Heritage Center is a 1976 Chevrolet Chevette „ no ones idea of a collector car today, but one that sold in the millions in its time. Cars like the Corvette made GMs image, but cars like the Chevette made its bottom line.Ž In the beginning, the goal was just to try and preserve history, Wallace said. I had no idea it would turn into what it has,Ž he said. Once history is gone, its gone. I wanted to make sure we could tell our story down the road.ŽMUSEUMFROM PAGE 1 UPCOMING EVENTSToday, March 31, 9:30 a.m. to 12:30 p.m. Free Open Cruise-In, Home Depot, 3941 Tamiami Trail/ Burnt Store Road, Punta Gorda by Vintage Motor Car Club of America, SW Florida Region. Open to any year, make or model collector type car/truck/motorcycle including modied. Free coee, doughnuts, door prizes, and a 50/50 rae to car show participants. Information: Lee 941-626-9359. Saturday, April 7, 10 a.m. to 1p.m. Free Open Cruise-In, Towles Plaza, 2705 Tamiami Trail, Punta Gorda, sponsored by Vintage Motor Car Club of America, SW Florida Region. Open to any year, make or model collector type car/truck/motorcycle including modied. No preregistration, simply drive in for a relaxing morning to kick tiresŽ, have some free coee and doughnuts. Information: Lee 941-626-9359. Every Monday, now thru May, Applebees Cruise-In at Merchants Crossing, N. Ft. Myers. A show put on by car people for car people. Many door prizes and a 50/50 drawing will be held. Discount coupon for Applebees from DJ Randy Wright of Toms Traveling Tunes 941-380-0650. The third Sunday of every month, Vics Primo Pizza, 16520 Burnt Store Rd. Punta Gorda, has suspended his free Cruise-In until October. Information: Vic or Alan 941-621-4280. Information for Collector Car Events: Larry Day of Lee County has Cruise-In and show information from Naples to Sarasota on his website: larrycruisinlist-sw.com. Also similar but somewhat dierent hobby happenings, log onto www.musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-8156204 or Randy Wright 941-380-0650.Commerce, the mayors of“ce, the chief of police, the “re chief, and Don and Lee Royston of the Sun Newspapers for their support. Our customers enjoy the city and look forward to returning in December with 450 more classic and collector vehicles up for auction to the public,Ž The “nal quote is from Brian Marshall, chief auctioneer and partner as told to Chris Neuhouser via cell phone. Brian has been trying to send us his quote. However, he is in Colorado where there is a bad snowstorm and emails are unable to go through. Brian wants readers to know: He would like to thank all the veterans that are in car clubs as well as everyone consigning to sell or purchasing vehicles plus participating in the Premier Punta Gorda auctions.Ž (A short quote with a big sincere message.) Premier Auction Group reported a sales “gure of just under $5 million and a sale ratio of 61 percent. Premier Auction Group general information and sales “gures may be obtained at Premierauctiongroup. com. Don Royston is president of the Vintage Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com.ROYSTONFROM PAGE 1 1950 Mercury prototype known as the Ultra Modern MercŽ PHOTOS BY DON ROYSTONVery powerful Mustang GT350 awaiting its turn for the auction block White Jaguar Roadster 120 indicates it can travel 120 MPH. In the background is a '60s Jag XKE Roadster. Both cars are very sleek and coveted. Above: Rare post WW II Hudson CV PHOTO PROVIDEDOne Donald to another, Don Royston meeting Donald TrumpŽ 941-208-5931 € 960 S. McCall Rd. SHUTTER SALE Voted #1 in Window Treatments $50 OFFPER WINDOWCall For Details adno=54532499 285 W.Dearborn St. (941)475-1355 www.LaStanzaRistorante.com Traditional EASTER Dinner OPEN EASTER 1-7 pm Call to make your EASTER reservation!adno=54529592 Stephen and Redenta PicazioGOLD SPONSORS Purchase TicketsAvailable online at SCF-Foundation.org. Call the SCF Foundation at 941-752-5390.Visit a ticket outlet (cash or check only)Venice: Synovus Bank, Centennial Bank, Premier Sothebys International Realty, Puttin on the Ritz Salon, SCF Venice Cashier-Bldg. 100 Englewood: Centennial Bank, Key Agency North Port: Key AgencySILVER SPONSORS Doctors Hospital of Sarasota & Englewood Community Hospital l Premier Community Bank BRONZE SPONSORS Atlas Building Company l Caldwell Trust Company l Farr Law Firm l First Physicians Group l 1st Source Bank Key Agency l Jennifer Michell l Mark & Alix Morin l Pinkerton Wealth Management l Sarasota County Sheriffs Office Sharkys On The Pier l Weichel Fuller Mathis Financial/Northwestern Mutual l West Villages Florida FIREWORKS SPONSOREdmund & Elizabeth Campbell FoundationSYMPHONY SPONSORJoin us as we celebrate 30 years of Evening Under The Stars. Great food, music, and fireworks!Saturday, April 7, 2018, 6 p.m.Rain date Sunday, April 8, 2018State College of Florida, Manatee-Sarasota 8000 S. Tamiami Trail, Venice, FL 34293Featuring e Venice Symphony and e SCF Big Band PLATINUM SPONSORGeneral Admission $20 General Admission in advance $25 at gateChildren under 10 free.$30 Reserved General AdmissionBring your chairs/coolers to campus between noon and 2 p.m. the day of the event and set up in the reserved seating area. adno=54530082 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50531181

PAGE 24

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN WHEELS 5 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 4/30/18. ED HOWARDS SPRING CLEARANCE WHOLESALE PRICES UNDER $10,000 VALUES NOW!#M17634A $ 9,990 $ 5,950 NOW!#L17407A 2004 MERCEDES E320 2009 BMW 328 i $ 16,950 NOW! 2013 VOLVO XC60 # L17523A $ 18,450 NOW! 2015 MAZDA CX5 GR. TOURING # M8470P SAVE $4,100 $ 22,950 NOW! 2014 LEXUS ES350 # L17223A $ 18,750 NOW! 2010 HONDA RIDGELINE # M18105B $ 12,950 NOW! 2014 KIA SOUL # M17591A SAVE $1,500 $ 11,950 NOW! 2014 FIAT 500 L # LA18015A SAVE $2,000 $ 16,950 NOW! 20092 FORD F150 XLT # L8460PB $ 12,950 NOW! 2010 LINCOLN TOWNCAR SIG. LTD # L17609A $ 11,950 NOW! 2013 FORD FUSION SE # M17633A SAVE $2,000 $ 11,950 NOW! 2012 VW TIGUAN # LA5549B $ 20,950 NOW! 2014 LINCOLN NAVIGATOR # L17564A SAVE $3,050 $ 18,950 NOW! 2015 LINCOLN MKC # L8487P SAVE $3,100 NOW! $ 8,995 #M17651A NOW!#LS5473B $ 3,985 2001 MAZDA MILLENIA $ 9,450 #L1800AS NOW! 2006 LINCOLN TOWNCAR $ 5,645 NOW!#L17601A 2003 LINCOLN TOWN CAR $ 5,950 NOW!#L16451B 2006 CADILLAC DTS 2007 MAZDA3 ONLY 15K MILES! ONLY 63K MILES! ONE OWNER € 83K MILES € EXTRA CLEAN MANAGERS SPECIALS# L18035B NOW! NOW!# L17405B $ 11,950 $ 10,950 2004 LEXUS RX330 DEALS OF THE WEEK# L17541A NOW! NOW!# L17413A $ 17,950 $ 19,450 2016 NISSAN ROGUE 2012 BMW X3 AWD 2012 CHRYSLER TOWN & COUNTRY TOURING L $ 18,950 NOW! 2013 HYUNDAI SANTA FE # L17529A SAVE $3,500 $ 11,950 NOW! 2014 DODGE DART SXT # L18025A $ 13,950 NOW! 2010 LINCOLN MKX # L8478PA SAVE $3,500 $ 8,950 #L17206A NOW! 2009 LINCOLN MKZ $ 6,995 NOW!#M18100A 2006 PONTIAC G6 $ 8,950 NOW! #L17416A 2009 NISSAN MURANOadno=54529944

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 6Our featured database for the month of April is HeritageQuest Online. It is a comprehensive treasury of American genealogical sources, local and family histories, and “nding aids. Whether youre just starting out or need a fresh perspective on your research HeritageQuest Online offers tips and tricks that will give you a jumpstart on your genealogical journey. Powered by Ancestry. com, HeritageQuest Online offers data collections that include, U.S. Federal Census: 1790-1940 Collection, Genealogy and Local History Books, Revolutionary War-era Records Collection, Freedmans Bank Records, and U.S. Congressional Serial Set Collection. These collections will help you to search and “nd your ancestors and family history as far back as the 1700s. Are you ready to “nd out where your past begins? Log on to the Sarasota County Libraries website at scgov.net/ library, click on the Research Help and More link, then scroll down to the Genealogy section and click on HeritageQuest Online to get started.ELSIE QUIRK LIBRARY EVENTS THIS WEEK:MONDAY € Forty Carrots Partners in Play, 10:15 a.m. or 11:45a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance limited to 12 families per session. € Great Decisions 10:15 a.m. Discussion topic: South Africas Fragile DemocracyŽ € AARP Tax Aide, 10:30 a.m. Free assistance for federal returns. By appointment only. € Monday Night Movies 5 p.m. In tonights film, retiring CIA agent, Nathan Muir recalls his training of Tom Bishop while working against agency politics to free him from his Chinese captors. (R, 2 hrs. 6 mins.) Contact the library for movie titles. € English for Spanish Speakers/Gratis Clase de Ingles para Hispanohablantes 5:30p.m. For Spanish speakers who want to improve their English understanding and pronunciation. Students must be able to speak some basic English. TUESDAY € Master Gardener Plant Clini c 10 a.m.-noon. Get free answers to gardening and landscape questions. This is made possible through a partnership with UF/IFAS Extension Sarasota County. For more information, call 941-8619807 or sarasota.ifas.ufl.edu/hort/ plantclinic.shtml. € Tech Time: One on One Help with a Librarian at 10 a.m. A Reference Librarian will be available for help with e-books, computer basics, or questions about your electronic devices. Reserve a 30-minute session today by calling 941-8611207 or sign up at the Reference Desk. € Health in Motion Bus will be in the library parking lot from 10 a.m.-3 p.m. The Florida Department of Health of Sarasota County, Health in Motion staff will be on-site to provide no-cost health screenings and referrals for general health and wellness. Nursing staff will help individuals who lack medical insurance find a medical home for ongoing health care through referrals to the Community Health Centers of Sarasota County. € Englewood Genealogical Society „ Family Tree Maker SIG 10 a.m. € Englewood Computer Club 1 p.m. € Englewood Shell Club Board 1 p.m. WEDNESDAY € French Conversation Group 10 a.m. € AARP Tax Aide 10:30a.m. Free assistance for federal returns. By appointment only. € Englewood Genealogical Society Board 1 p.m. € Englewood Genealogical Society Program Committee 3:30 p.m. € LEGO Club 6 p.m. Children ages 5-12 get together with others and sharing ideas, working together, and making new friends. LEGO bricks will be provided „ bring your imagination. LEGO creations will be on display in the library until the next meeting date. € Pioneer Days Committee 6 p.m. THURSDAY € Great Books Discussion Group 10:15a.m. Discussion: The DarlingŽ by Anton Chekhov. € Family Storytime, 10:30 a.m. For ages 0-5. Interact and participate with your child with music, stories, movement, crafts and school readiness activities. Todays theme is Lets CountŽ € Quirky Knitters 1 p.m. € Englewood Area MacIntosh Users Group 1 p.m. FRIDAY € Grupo de Estudio Espaol (Spanish Study Group) 10 a.m. € AARP Tax Aide, 10:30 a.m. Free assistance for federal returns. By appointment only. € Basic Conversational Spanish Class 11:30 a.m. Beginners class for developing basic communication skill. € Spanish Reading Group 3 p.m. For those who have taken the beginners class, as well as any others who can read/ speak basic Spanish. Contact Seor Dan by email at spanishfaculty@ gmail.com.For more information on library resources, visit us at 100 West Dearborn Street, call the Sarasota County Contact Center at 941-861-5000, or visit our website at scgov.net.Librarys HeritageQuest Online a great source for family history Michele Strickland SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem. All the news you needSEVENDAYSAWEEKOnly in 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 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774 Conference Room A/B, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Room 2063, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Suite W. Dearborn, Englewood. Call 941-473-9795 Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-349-7236 Press Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-350-1628 Conference Room 1, ter, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Room 210, Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279 ConferCenter Blvd., Sarasota. Call 941-861-0660 of electric vehicles and encourage Residents and visitors driving elec tric vehicles (EVs) now can charge tions with charging stations installed. The newest stations, which brings include: limited locations to northern Sarasota To reduce costs, the new stations are not connected to a charging station network, which would have and annual fees. The stations are, locate networked and non-networked tions that install stations on their own charging stations at tourism and retail destinations, as well as com funds remain, however, so interested Learn more about the results of this electric-vehicles. Call 941-861-5000 for more informa tion. adno=54530044 Call For A Free Brochure!License #ST313558 Biloxi Casino 4 Day Trip € $209 ppdo Staying at the Beau Rivage … 4 days 3 nights Year Round Trips941-488-9393 € Year-round day and overnight trips € Gaming, Theaters, Sightseeing and more € Get On Our Mailing List for Next Season € 941-488-9393adno=54531980 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54529541 ESH ESH

PAGE 26

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 27 OUR TOWN WHEELS 7 C C C C C C C D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C PRO PATH CONCRETE C ONCRE T C O O N C R RE R E T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. D C Cadno=719402

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 8 H J L L Mowing Only L G H M D ARRIN P ETERSON C ONSTRUCTION INC. Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured G H M M M N P P P D D E E H H H P P P MOTTERNIZED LLC Home Services Specialist Text or Call Steve L L M F H H F H P P M I Iadno=719403

PAGE 28

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 29 OUR TOWN WHEELS 9 T R R P P P R over 22 YearsLic. # CCC1329187 Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 R R R R R R R R R RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured S941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS T T T T T T Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P P R W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P C R S T Tadno=719404

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 10 The Lemon Bay Womans Club was founded 100 years ago. It has been in continuous operation ever since, making it Englewoods oldest service organization. Early American Womens Clubs had a tremendous in”uence and impact on their communities. By 1900, the forming of such clubs had become widespread across the country. Their goals were to address and support some of the needs of the communities, such as libraries, the arts, child welfare. The clubs became important centers for civic and social activities. The year 1918 saw 11 energetic, communityminded Englewood women form such a club. They held their “rst get-together at Buchans Landing, the home of Mrs. Florence Buchan. The historical old building still stands and is located on Lemon Bay at the end of West Dearborn Street and Old Englewood Road. They named their group The Lemon Bay Mothers Club. Ironically enough, Dr. Euphemia Green, an educator and a spinster, was elected to be the “rst president of the club. They announced their goal was to promote civic, community and child welfare.Ž One of their “rst projects was the sewing of three dozen shirts, as a war effort, for the Red Cross. The gathering of books for the Dearborn Street School was another early project. By 1922, the club members had collected 200 books. They handcovered and cataloged them and hired a Mr. Jenkins to build three tables to house them. It is recorded in the clubs complete minutes that a slight altercation arose between the ladies and their carpenter. They thought his bill of $35 was quite outrageous. However, Jenkins stood his ground and got his full asking price. Another interesting acquisition by the club for the school was a piano. Supposedly the only one in the area was put up for sale by the owners of the Hermitage house, which is located at Blind Pass Beach Park on Manasota Key and now serves as an artists retreat. The asking price for the piano was $125, which included bringing it across the bay by boat, since there were no bridges at that time connecting the Key with the mainland. Contributions of $5 were asked for around town, but they didnt exactly pour in, so Mrs. Hallie Green, a club member, donated $80 toward the purchase price. The club provided the rest. The piano was in bad shape, having been exposed to the constant salt water breezes of the beach. So the club paid $32 to have a piano tuner come from Sarasota. It took him almost a day to get here, so the club also had to provide him with overnight accommodations and meals. But eventually the school children had a “ne-sounding piano, thanks to the Mothers Club. It was the “rst that most of the children had ever heard.A building of their ownAs the club grew, it became evident they needed their own building. A building committee was formed and enough money was raised to get started. In 1924, Mr. and Mrs. Stanley Lampp „ always to be remembered as the “rst residents in town to have owned a automobile „ donated two lots at the corner of Coconut and Maple Streets to the building project. Adding to that, two nationally known architects who had moved to Sarasota, Mr. Clare Hosmer and Mr. Thomas Reed Martin, drew a design and plans for the building at no cost. Three Englewood builders contributed their services free. And that same year, the club changed its name to the Lemon Bay Womans Club. Between 1925 and 1926, the clubhouse was built for $3,120.66. Of that, $2,000 was a loan from a member, Mrs. E.C. Willetts, who took a mortgage on the clubhouse. In 1926, the clubhouse formally opened with a house warming attended by 200 people. It would remain Englewoods only community building large enough to be used for civic and social events for years. In 1989, the clubhouse was placed on the National Register of Historical Places. The clubhouse itself and the activities of the Lemon Bay Womans Club have played an enormous role in the development of the community of Englewood. Over the years, the clubhouse has been the birthplace of 10 churches that met there before they obtained their own sanctuaries. It has served as the “rst meeting place of endless civic organizations. The list is far too long to tally, but it includes the Boy Scouts and Brownies, the American Legion, Englewood Garden Club, Fire Department Auxiliary, Eastern Star, Red Cross, Rotary, U.S. Coast Guard Flotilla and the Lions Club. The club has contributed immensely to the educational and cultural activities of the area. In earlier times, the varied programs the club presented provided about the only entertainment in town. The clubhouse was the polling location for Englewoodites for 27 years. The buildings front porch was eventually enclosed to house the clubs collection of books which represented Englewoods “rst library. The clubs accomplishments over the decades go on and on. The club is still true to its original goals today. Through its various fund-raisers it contributes yearly to many worthy causes in the area including awarding college scholarships to deserving young ladies graduating from Lemon Bay High School. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Happy 100th birthday, Lemon Bay Womans Club Diana Harris Even though many of our friends from up north are getting ready to leave, our regular programs are still going on. If you are reading the paper with your morning cup of coffee, you have time to get to Safe Kids Day. Whether its a pilot, a “re“ghter, a marine biologist or a nurse, we all want every child to reach their potential and become whatever it is they can imagine. Thats what Safe Kids Day is all about. Today from 9 a.m. to noon, Safe Kids Southwest Florida Charlotte County is celebrating Safe Kids Day, a national campaign to raise awareness to protect kids from injury. This event is at The North Charlotte Regional Park, 1185 ODonnell Blvd., Port Charlotte, in collaboration with Charlotte County Community Services Traditional Easter Egg Hunt. Injuries from car crashes, drownings, “res, bike accidents and the like are the number one killer of children in our country. There are simple things every parent can do to protect their kids. Unlike the many complicated diseases and issues challenging us today, this problem has a solution, and Safe Kids Southwest Florida works every day here in Charlotte County to prevent these tragedies from happening. Safe Kids Day is an opportunity to bring together organizations and local businesses to educate the community on important safety topics. For more information about this organization you can visit www.safekids. org/coalition/safe-kidssouthwest-”orida.More at the libraryStop in Tuesday at 1 p.m. to have some fun with our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials. Stay for a while on Tuesday afternoon to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon at the Englewood Charlotte Library. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve. On Wednesday afternoon at 3 p.m. Caf Philo is discussing a topic of their choice. This group gathers to have stimulating dialog about the larger questions of life in an informal setting. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Spring is here and your plants are beginning to grow, perhaps you have some questions about what to plant next. Stop in Tuesday or Thursday morning from 10 a.m. to noon to talk with our Master Gardeners. The Master Gardeners are available to answer questions on gardening, tree and shrub care, lawn care and household plants. Friday morning at 11 a.m. its time for Drop In Story Time with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books, and playtime in the childrens area of the library. This program gives your child the opportunity to engage in language-based activities while you get to know other young families. Pick a story or two and enjoy some fun with Aundrea. I hope to see you this week at the library. The Englewood Charlotte Library at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776 in Englewood.Learn how to protect little ones at Safe Kids Day Lynda Citro CAPTAIN RONSMARINE CONSTRUCTIONSEAWALLS € DOCKS€ PILINGS € BOAT LIFTSFor Fast Quality Service Contact Ron941-637-1128ScribnerContracting.comLICENSED & INSURED LIC. # CRC 1328423adno=50531323 Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533360 adno=50531637DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm

PAGE 30

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 31 OUR TOWN WHEELS 11 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444 $26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18143$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth,Backup Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1855$23,999 SALE NEW 2018 CHRYSLER300 TOURING 3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18153$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2017 DODGE CHARGER SE3.6L V-6 with 8Speed Automatic, Voice Command w/ Bluetooth, Aluminum Wheels, Keyless Enter n GO, Power Windows/ Locks/Mirrors/ Seat, Theft Deterrent, Speed Control, Tilt/Telescoping Steering Wheel, 6Speaker Sound System, Tire Pressure Monitoring Display and Much More. #D17368$21,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,090 SAVE $7,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsible for typographical er rors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2017 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue Book Strategic Insights. Award calculated among non-luxury shoppers. 2017 mode l year vehicles projected cost to own for the initial “ve year ownership period is based on the average Kelley Blue Book 5-Year Cost to Own data which co nsiders depreciation and costs such as fuel and insurance. For more information, visit www.kbb.com. (2) Applies to 2018 Subaru Crosstrek models built after Oc t. 2017.7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567$195 Per Month42 Month Lease 12,000 miles per year Zero due at signingNo Security Deposit requiredOr Purchase for$18,999 AS LOW AS $195 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18648SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts Subaru is Kelley Blue Books 2017 Most Trusted Brand and Best Overall Brand Subaru has the 2017 lowest 5-Year Cost to Own of all brands according to Kelley Blue Books KBB.com Sign & DriveAll 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick.SUNSET ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,24mo/10K per yearThis lease payment is on a $46,190 MSRP Alfa Romeo Giulia Tl loaded with equipment. $3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Conquest Lease Special $389 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 adno=54529943

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 12Members of the Early Bird Kiwanis Club and the North Port High School Key Club partnered with Buffalo Wings & Rings to serve more than 250 meals at the annual bunny breakfast. Each child received a free basket “lled with goodies.Bunny breakfast a success for Early Bird Kiwanis Dahlia Tiek-Sosa and Miach Tiek, visit the bunny at Bualo Wings and Rings during the Early Bird Kiwanis free pancake breakfast. SUN PHOTOS BY CHEYENNE EMRICHMembers of the Early Bird Kiwanis Club, North Port High School Key Club and sta at Bualo Wings & Rings served more than 250 children and families at the recent free bunny breakfast. Children received baskets sponsored by the North Port Fireghters Benevolent Association, Wendy Namack, Lois Rose, Judy Sullivan, Walmart and club members. Ellie Carroll, 8 months, was at the breakfast with her family. Josie Gerlt, 8, Aubree Stultz, 5, and Emily Stultz, 7, show o the baskets they received from the Early Bird Kiwanis Club at the bunny breakfast. Rick Cucchi, past president and board member of the Early Bird Kiwanis, helps with the pancake breakfast at Bualo Wings & Rings. Dori Hilton, 9, received a unicorn during the bunny breakfast. € 54th Annual Easter Egg Hunt Charlotte County Community Services will hold its 54th annual Easter Egg Hunt from 9 a.m.-noon today, 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. today, 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 today, 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. today, 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. EGG HUNTS HOLY WEEK€ Community Presbyterian Church, 405 S. McCall Road, Englewood. Pastor Rev. Dawn Mayes invites all to observe 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, will have 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, 941-639-3842 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. 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., Englewood. 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. € Fellowship Church, 140 Rotonda Blvd. West, Englewood. Easter SonRise Service, 6:45 a.m. Chadwick Park, bayside across from Englewood Beach. Worship services 8:30 a.m. and 10:30 a.m. at the church sanctuary. Cookout, communion and baptism services, 5:30 p.m. at Pavilion 3 at Englewood Beach. Call 941-475-7447. € First Presbyterian of Port Charlotte 2230 Hariet St., Easter Sunrise Service, 7 a.m. and 10 a.m. traditional service, 9 a.m. egg hunt April 1. Call 941-625-4945. € Grace Community Church, will hold a Florida-style Easter celebration on the beach at Indian Mound Park, 210 Winson Ave., Englewood at 7 a.m. on Sunday, April 1. Activities for children and a continental breakfast will be held after the service. For more information, call 941-460-0436. € Gulf Cove Methodist Church, 1100 McCall Road, Port Charlotte. Easter Sunrise meditative service 6:30 a.m., then 8 a.m. and 11 am. traditional services, 9:30 a.m. contemporary April 1. Call 941-6971747, email gulfcoveumc@gmail.com or visit GulfCoveChurch.com. € Sonrise Baptist Church, 11050 Willmington Blvd., Englewood, 7:30 a.m. Easter Sunrise Service followed by breakfast, then 10:15 a.m. Resurrection Service April 1. For more information, call 941-266-1644. € St. Davids Episcopal Church 401 Broadway, Englewood, Easter services, 8 a.m. and 10 a.m. April 1. € The Knights of Columbus Council 8074 will sponsor Easter Sunrise Mass at Ponce de Leon Park 3400 Ponce de Leon Parkway (end of West Marion Avenue), Punta Gorda, at 7 a.m. April 1. Take a chair; carpool to reduce the parking overflow. All welcome. Rain site is Sacred Heart Church, 211 W. Charlotte Ave., Punta Gorda. € Trinity Lutheran Church of SWFL, 1379 McCall Road (Cape Haze), Port Charlotte, Easter Sunday services at 8 a.m. and 10 a.m. Call 941-828-1910, email trinityswfl@ comcast.net, or visit trinitylutheran churchswfl.org, or facebook.com/ tlcofswfl. Have a Happy Easter From the Classi ed Departmentadno=8606603 adno=719159 adno=710075SELLING Florida Lifestyles!941-661-3153” lifestyles@comcast.netKim Paolicelli Keller Williams Peace River Partners Team Paolicelli Kim & BillSpecializing in Residential, New Construction, and Vacant Land! Let my experience and enthusiasm work for you.ŽWhen Buying or Selling work with over 27 years experience. PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=710074Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719108 Let me put my experience to work for you!Ž Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719109 adno=8601662 Jan Demers PA Realtor Anchor of Marina Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=718104 adno=710076 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta

PAGE 32

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 33 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 03/31/18 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 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT. Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE ENGLEWOOD SAT., 3/31, 1PM…4PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 Ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular! Jeffrey Ament941-539-2338 SAT., 3/31, 1PM…3PM 162 BRANDYWINE CIR. $369,000. 4/3/3+ car garage, lg lanai, self-cleaning salt water pool. Custom built under 2008 hurricane codes. Alan Craig941-303-3876 SAT., 3/31, 12PM…3PM 53 W BAY HEIGHTS RD 203 $324,900. Panoramic views of Lemon Bay & the Intercostal! Completely remodeled, Sold turnkey w/deeded boat slip. Thad Gourley217-246-7420 ROTONDA WEST SAT., 3/31, 10AM…3PM 557 BOUNDARY BLVD. $309,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Rayona Clemens 401-641-2618 PUNTA GORDA SAT., 3/31, 12PM…3PM 2621 WISTERIA PL. $267,500. Stunning 3/2.5/3 home conveniently located in Charlotte Park. Open, split floor plan, covered lanai now under AC. Polly Green941-875-3773 LAKE SUZY SAT., 3/31, 11AM…4PM 12614 SW SHERI AVE. $255,000. 176 FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John MitanaIII 941-268-0776 PORT CHARLOTTE SAT., 3/31, 12PM…3PM 8495 WALDREP ST. $242,000. 3/2 w/den, tile thru out, granite countertops. Lg lanai located in boating community! Come see this home Linda Lee941-830-0011 SAT., 3/31, 11AM…3PM 143 Rodgers Ave. NE $194,900. Minutes from Charlotte Harbor, updated home, 3 yr old kit., lg lanai screened in lanai plus pool. David Lair941-585-9623 NORTH PORT SAT., 3/31, 11AM…3PM 2980 ALWOOD ST. $247,000. Nestled on a quiet acre lot, surrounded by wooded views, sprawling floor plan, upgraded MSTR bath, LR, DR & FR open to kit. Mary Oliveri941-525-4042 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE ADVANTAGE REALTY INC.OPEN HOUSE TODAY11:30AM 2:30PM16999 OHara Dr., P.C. $419,500 4 Bedroom home on Saltwater Canal. (Flamingo to OHara turn Right home on the Left)941-255-5300 800-940-5033www.eraportcharlotte.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 3/31/2018 3640 Bal Harbor Blvd #534, Punta Gorda, FL 33950, 9:00AM-12:00PM 26126 Stillwater Circle, Punta Gorda, FL 33955, 11:30AM-3:00PM 1780 Deborah Drive #19, Punta Gorda, FL 33950, 1:00PM-3:00PM 7519 Carambola, Punta Gorda, FL 33955, 1:00PM-3:00PM 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 12:00PM-4:00PM 2000 Bal Harbor Blvd #611, Punta Gorda, FL 33 950, 1:00PM-4:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / NORTH PORT OPEN SAT 1-4PM 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $185,000 By Owner 815-505-8597 OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN HOUSE SAT 11-3 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 GETRESULTS USECLASSIFIED! OPEN SAT. 11AM-3PM PORT CHARLOTTE WATERFRONT POOL HOME 18534 Briggs Circle, Port Charlotte, FL 33948 Kay Bryan, Re/Max Anchor of Marina Park 239-218-7429 1010 OPEN HOUSE OPEN HOUSE SUN. 2-4PM 6020 Riverside Dr., Punta Gorda Peace River Waterfront 2/3 2,540 sf home on 1 acre. Panoramic water views, elevated home w/ dock & lift $567,000. Come see for yourself! Kimberlee Hicks, Nix & Associates Real Estate 941-380-2255 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 SATURDAY 12-2PM 19157 NavarroVenice The Best of Island Walk. 3/2 Paired Villa. Must See! $279,900.Call Eric Smith for Details 830-743-2078 Lasbury-Tracy Realty FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! SAT., 3/31/18 11-3PM 143 Rodgers Ave NE, P.C. Home updated 3 years ago... New cabinets, flooring, appliances. Pool home on saltwater canal minutes to the harbor.!! David Lair, REALTOR 941-585-9623 PORT CHARLOTTE SAT 10-1 21459 Bancroft Avenue Beautiful 3/2/2 with large lanai in section 34. Tile & laminate flooring throughout. $169,900 Michelle Brisendine Sun Realty941-889-8721 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 PUNTA GORDA ISLESOPEN SAT. 11AM-3PM 740 CORONADODR. (OFFAQUIESTA) AGENTSWELCOME! DM DEANCUSTOMHOME. 3/2/3 WATERFRONT, ALLUPGRADES. HOMEWILLBECOMPLETEDIN2 WEEKS. 2227 SFUNDERAIR. $679,900. 941-391-7444 OWNER/AGENT Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 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 1010 OPEN HOUSE SAT., 03/31/18 2-4PM 829 Harbor Dr., Venice PRICE ADJUSTMENT. Spacious, updated, re-plumbed 3/2/2 Golden Beach house with deeded beach access. $465,000 Mike Saur, REALTOR 281-615-8993 1020 HOUSES FOR SALE FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 PORT CHARLOTTE 15349 Mille Fiore Blvd., 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 ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. 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 Waterfron t H ouseSolar heated pool, Dock/lift, Vacant, Super stree t $419,000 732-666-8566 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 ENGLEWOOD Furnished 2/2 in Palm Manor. New Pool, Club house, Tennis & Pickleboard. $125,000. 440-417-0269 PORT CHARLOTTE 2/2 on 2nd Floor. Beautifully Furnished! $69,500. Will Unfurnish if Need Be. Cheryl 941-875-1746 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 PORT CHARLOTTE Furn. Clean 2/2,2 He ated Pools, Tennis, $64,000. Colleen Nicotra Keller Williams941-769-8333 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net CLASSIFIEDS 13

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 1040 CONDOS/VILLAS FOR SALE 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 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 PORT CHARLOTTE 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 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. Cen trally Located, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1320 APARTMENTS FOR RENT VENICEDOWNTOWN Hi stor i c 1BR/1ba Apt. Walk to shops & beach No Smoke /dogs $745/mo + $1000 Sec. Dep. (941)-484-6022 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 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 NOKOMIS Effi c i ency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 NOKOMIS Effi c i ency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 PUNTA GORDA, Clean, Furn. Room, Free Wi-Fi. All Inclusive. Call for Info 941-763-9171 V ENI C E S mall Furnd Bdrm. S hare Bathroom. Private Entr. for 1 Working Person $525/mo Util. & Cable Incl. 941-483-6006 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 1390 VACATION/ SEASONAL RENTALS V ENICEISLAND, Fully Furnished 2/2, Pool. Avail. 1/1/19 4/30/19. $2,700/mo. 3 Month Minimum. 812-447-0145 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 1515 WATERFRONT LOTS 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 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 ADVERTISE In TheClassifieds! 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 Experienced HEALTHCARE BUSINESS OFFICE SPECIALIST Must have knowledge and experience with medical billing, charge entry and insurance verification. Good communication skills and flexibility are essential. Required: 2+ yrs of medical office and billing experience with a working knowledge of medical terminology. Fax Resume to: Charlotte Surgery Center (941) 764-7542 or apply online at USPI.com/careers 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 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/02LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL BU S PER SO N S PREP COO K, COOK, DISHWASHERS & W AITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 S ERVER S ,BARTENDER S HOSTESS, FOOD RUNNERS, BUSSERS & LINE COOKS for a Country Club in N. Fort Myers. Email: joececi@hgrdnfm.com WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ALUMINUM & RESCREENERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 C ARPENTER S f or Framing, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg CLASSIFIED WORKS! 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 IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 2050 SKILLED TRADES 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 JOB OPPORTUNITIES BODY SHOP POSITIONS AVAILABLEStop by and meet our new Body Shop Manager Lenny Leonard. Apply: www.RVWorldinc.com/en_su /careers.asp 941-966-2182 S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier MIKE DOUGLASS PLUMBING now HIRING PLUMBERS, PIPE LINERS & RE-PIPERS.Excellent full benefits. Drug Free Workplace Call 941-473-2344 PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters 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 TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASSIFIEDS 14

PAGE 34

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 35 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM Lookingfor Adventure? Findit inthe Classifieds Needa newRide? Findit inthe Classifieds! 2070 SALES JOIN OUR SALES TEAMOpportunity to earn up to $60,000 your first year.Advertising SalesImmediate OpeningWe will even train the right person.We are looking for our next sales superstar, is it you?DO you have a passion for helping small businesses succeed?DO you want to make a difference in the local business community?DO you like meeting new people.DO you like networking and participating in communi ty events?Sun Newspapers is a full-service, local advertising & marketing co. in Port Charlotte.What we need: Outstanding work ethic. Desire to listen, learn and achieve success. High level of sincerity and integrity. Reliable transportation. Microsoft Office proficient. We offer: Guaranteed base salary $25,000 Uncapped Monthly Commission plus benefits, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome.We want to hear from you!Please send resume to: Stacie Goldberg sgoldberg@sun-herald.com We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required. 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS CDL DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 CAREGIVERSm Assisted Living, Venice PT, Sat 7:00am-12:30pm Sunday 7am-7pm 941-258-6080 /941-799-1271 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 CLEANING PERSON NEEDEDTHE CHARLOTTE SUN NEWSPAPERPart-time position Approx 20 hours a week Preferably 3rd shiftTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 NEEDCASH? FRONT DESK, H OUSEKEEPING B REAKFAST H OST /H OSTESS E XPERIENCE NEEDED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office 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 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 LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 ADVERTISE! MAINTENAN C E & CUSTODIAL NEEDED P/T Experience Necessary. FishermansVillage, Apply in Person, 2nd Floor. 941-639-8721 PIANO PLAYER nee d e d f or Sunday 11am service. Small Compensation. First Baptist Church of Nokomis. 941-416-3799 or 941-275-5280 2100 GENERAL MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired Registered Nurses Multiple Units Surgical Nurse FT Days + Call. EXP: PACU/OR/ENDO/PREOP MedSurg FT Nights and POOL ICU FT Nights and POOL ER PT and POOL Apply Online or in Person www.dmh.org 900 N ROBERT AVE ARCADIA FL 34266 Fax Resumes To: 863-494-8400 ATTN: HR 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 G IRL NEXT D OO R941-483-0701 Port Charlotte 3030 THINGSTODO CRESTWOOD CIRCUS RANCH FREEEASTER EGG HUNT AND CIRCUS FUN! SATURDAY 3/31 1-3PM 1481 CRESTWOOD RD. ENGLEWOOD 3060 SCHOOLS & INSTRUCTION DO YOU SIGN? Ch oreograp h er Seeks Help w/ Sign as Adjunct to Dance 1-2 Hours. $15. Per hr. 941-451-1965 (Venice Area) 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 S PIRITUAL EXPL O RATI O N DISCUSSION: Dreams and Our Spiritual Journey,Ž Tue. Apr. 3, 10:00 a.m., Suite 211, FGCU Conference Rm., 117 Herald Court Sq., Punta Gorda. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.hear hu.org UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND : money c li p on E ng l ewood Beach, contact and identify Ed Swanson 605-270-1253 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 BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE 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 City 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 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444CLASSIFIEDS 15

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 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! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 C a s h i n w i t h C l a s s 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! 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WES BAILEY SODDING Lawn Removals and Resodding Entire Lawn or Just an Area 941-492-2424 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 HOUSE PAINTING I nt /E xt. Licensed. Quality Work. Free Estimates. 941-564-5935 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 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 Findthe newYou intheClassifieds! 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 6025 ARTS AND CRAFTS 2 VAN GOG H Lithographs numbered $50 941-999-4176 BEADS AND B ea di ng S upp li es 12 totes + kits $300, OBO 941-286-5272 ESSENBURG ART Th e Bl ues Ž Large framed original oil $300, OBO 315-813-4373 FRAME 26 X 26 WALNUT, GLASS, MAT AND PRINT $20 941-575-8881 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 PAINTIN G C ANVA S case of 10 9x12 canvas $10 941-276-6191 6030 HOUSEHOLD GOODS 8  R O UND rug plus 4x5 indoor/outdoor perfect terracotta & blk $50 941-876-3878 AREA RUG 4 x 7 T an good condition and quality $60 941-697-0940 AREOBED F u ll Si ze, Full Height. $75, OBO 941-429-1573 BAR STOOLS 4 rattan pa dd e d seats swivel. Like new $200 941-681-2831 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDRM S ET white wicker Twin 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 COMFORTERS 2Q ueen qu il ts w/shams. $20 ea. Call 941764-0929 COO KWARE SS cookware 3 pots, 1 pan w/lids $25 941764-0929 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 MEAT GRINDER s.s. / per f ect $40, OBO 941-769-0792 6030 HOUSEHOLD GOODS MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C ABINET 2 drawer, beige, good condition $10 941-276-1881 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G -FRAMED Must see; beautiful mint art bargain! $175 941-639-1517 PI C NI C TABLE cedar top with attached benches, aluminum frame $175 941-780-3977 PICTURE 26X26 HARDWOOD FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PLA S TI C S T O RA G E 3 large Sterlite boxes w/lids $10 941-347-7136 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 SIX LIGHT BRONZE pen d ant hanging light fixture Pineapple accents $75 941-276-7980 TIKI PRINT August Holland 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 WOODBLINDS new h unterd oug las 4 white,2 beige $35, OBO 941-769-4949 6031 HOLIDAYITEMS BLUE ITEM S antique pitcher bowl too much to list valuable $350 941-769-2389 HANDLED EA S TERBA S KET S Pink, Lime, Aqua, Lavender, etc. A sst Ea/ $3 941-276-1881 6035 FURNITURE ANTIQUE DESK S o lid woo d Has 7 drawers. $150, OBO 248-330-4173 BAKER S RA C K sturdy,beige $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 QUEEN Wi c k er 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 BEDROOM SET Ki ng Si ze, Cherry, head & end boards, side rails, 2 dressers, mirror, 2 night t ables. Box spring & mattress. $499, OBO 941-889-7058 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 BERNHARDT.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 6035 FURNITURE DININ G R OO M S ET TABLE, 2 LEAVES, GLASS HUTCH, 4 CHAIRS, LIKE NEW $200 941627-2278 DINING SET Gl ass top ta bl e & four chairs 62x42. $300, OBO 248-330-4173 DINING SET w i t h l ea f p l us 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 ENTERTAINMENT CENTER For small stereo and 24in TV $45, OBO 941-764-0222 ENTERTAINMENT CENTER Tville Villa Soleil burl veneer xcelnt $450 941-833-3314 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 KITCHEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 KITCHEN TABLE KITCHEN TABLE, 4 PADDED CHAIRS ON ROLLERS $100, OBO 941-6272278 L O FT BED Q ueen wth Bookcase 83Ž tall 1000lbs capacity New $300 941-585-6721 L O UN G E/TW O C HAIR S White wicker, good condition $150 941-423-9371 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 O FFI C E C HAIR S O ne vinyl, one cloth. Gd. cond. $25, OBO 941-764-0222 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE cushions 6 adj. chairs 2 ottomans. Beige. $100 715-439-0459 R OC KER all natural wood with high back $29 941-637-6557 TABLE & 4 chairs black wrought iron, wood table top $95 941-876-3878 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TABLE 5round, f olding legs, Max Chief $75 941-496-9252 TABLE 5round, f olding legs, Max Chief $75 941-496-9252 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS WHITE LIKE NEW $75 941-763-2581 TABLE, 4 chairs, 2 2 4in stools w hitewash wood, 42in glass top $275, OBO 941-249-5077 TINY R O LLT O P DE S K repurposed, purple, gold $75 941-258-4771 TV CONSOLE f or 48Ž tv. d ar k wood.glass doors.l/n $85 941235-2203 TV STAND WICKER Whi te w /3 drawers & 1 shelf. Good cond. $28 941-889-7846 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $23 941-889-7846 W ALL-M O UNT HEADB O ARD Tommy Bahama style king Exc. condition $50 941-276-7980 W IND SO R R OC KER nichols & stone. Solid maple. Nice. $125 941-235-2203 6038 ELECTRONICS PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 TRA C F O NE AL C ATEL Flip Tracfone with charger. Like new. $11 941-889-7846 TURNTABLE Akai ARB110 perfect $95 941-496-9252 TV S VARI O U S sizes, all working well $65, OBO 941-4239371 6040 TV/STEREO/RADIO B OO MB O X RADI O Toshiba RT-6015 works. $50 941-258-4771 B OS E S PEAKER system with 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. 1 3 3 Ž S upersonic color TV. Great pic & cond. Retail $110. NOW $20 941-889-7846 TV 4 6 Ž S AM S UN G Smart TV Great Picture $145 310-508-8254 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT HP LA S ER Jet Printer HP Laser Jet Printer P1102W works good $40 941-276-6191 6065 CLOTHING/JEWELRY ACCESSORIES DRE SS E S (2) $75, OBO 941-830-2583 DRE SS E S O VER 1 00 T O CHOOSE FROM. S/M, E/C.B/O $100 941-628-3396 MINK STOLE overs i ze bl on d e $250, OBO 941-429-1573 PURSE DOONEY & BOURKE 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 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE POSTCARDS EACH $1 941-639-1517 AVON BOTTLES/67 var i ous each $2, OBO 941-423-9371  BIRD S IN Y O UR G ARDENŽ COLLECTIBLE PLATES (8) bar gain! $25 941-639-1517 B O WMAN C ARD S 1 9 4 9 ver y good call mornings $4, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HINA C ABINET Fantastic oak clawfoot Serpentine fron t 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 COINS P roo f an d m i nt sets $7 781-956-8891 CO IN S R O LL 1 920 s whea t pennies w/dates in good cond $25 941-214-8188 DRE SS ER 5drawer. 2 on top. Marble, Walnut. Ex. $350 941-235-2203 DU C K CO LLE C TI O N 1 980 s figurines-huge boxed bargain! $20 941-639-1517 FLO BLUE bi g p i tc h er an d b ow l plus 15 pieces $350 941-769-2389 IKE D O LLAR S silver proo f $10 781-956-8891 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 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 Gian t B.B.CARD $30 810-210-9553 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 YOG I BERRA Willie Mays 1 9 75 TOPPS baseball cards call morn ings $3, OBO 810-220-9553 6075 FRUITS & VEGETABLES T O MAT O PLANT S 5-1 0 Ž Read y for your spring garden! 2 for $3 941-258-2016 6090 MUSICAL ACOUSTIC GUITAR D ean w i t h hard shell case. $100 401-556 8689 DRUM SET N ewer, 5 p i ece se t + $199, OBO 941-423-8243 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 GUITAR YAMAHA FG700 VGC $120, OBO 941-244-7720 O VATI O N S HALL O W bod y case,amp like new 6 string. $450, OBO 941-408-7535 YAMAHA KEYBOARD es 353 Keyboard, stand and bench. Exc cond $200 941-295-6948 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 S IDE P O TTY Medline holds 300 lbs-very solid grea t shape $15 941-445-5619 BED S UPP O RT CO UNT O UR 20Ž BACK FOAM BED WEDGE, $100 941-828-1048CLASSIFIEDS 16

PAGE 36

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 37 6095 MEDICAL LIFT CHAIR P r id e D ar k 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 TRANSPORT WHEELCHAIR Like NEW $80 941-268-8951 W ALKER 4 wheel, metallic blue. $25 941-769-2343 WALKER 4 w h ee l w /B as k et Brakes and Seat, like new $75 941-268-8951 W ALKER, DELUXE Folding, travel. Wheels front, sliders back. $25 989-473-2063 W HEEL C HAIR, Newer, great chair paid $350! $150, OBO 941-423-8243 6100 HEALTH/BEAUTY FACIAL SPRAYMACHINE 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 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 CLEVELAND DRIVER Cl ass i c Graphite shaft; 10.5 degree; like new $50 443-466-1101 C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $40 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! GOLF BAG M en  s revo l ver go lf bag. $50 315-269-3911 GO LF BALL S per dozen $2 941-235-2613 GO LF BALL S like new, no scuffs, marks or logos, per dozen $7 941-488-7774 GO LF BALL S Titleist Pro V 1s, Excellent condition, per dozen $18 941-488-7774 GO LF C LUB S Le f t-handed 1set x14 graphite 1 set adams steel plus misc. $200 860-754-4350 LEFT HAND C LUB S set woodsirons $80 786-306-6335 RAIN S UIT-LADIE S new, Fieldsheer, med in PG $15 941-347-7136 W ARRI O R DRIVER 1 0 .5deg 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 6126 GOLF CARTS 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 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 Seizethesales withClassified! PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6130 SPORTING GOODS 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 FISHING POLE 7500 penn ree l and pole $75 610-905-7757 HELMET, Ladies sm hal f m/c Brand new. Never used. $50 941-716-1558 SEAQUEST ROLLING di ve b ag and weight holster sz. med. Like new $300 503-312-4024 SLEEPING BAG w / groun d pa d 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 FISHING POLE 8500 P enn ree l 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 2 WHEEL Expensive Bike Many features and gears $95 941580-4460 BICYCLE WOMANS El ectra Townie 21 speed, perfect condition, white $350 941-743-0649 BI C Y C LE W O MEN S HUFF Y Standard Good Tires $25 941 423-9371 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 RACK f or 2 BIKES TRUNK MOUNT $10 941-268-8951 BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 BIKE SC HWINN womans 7 speed 26Ž W/lights, mirror, ex. cond. $50 941-223-9800 F O LDIN G BIKE S 3 Nice quality great riding folding bikes each only $45 941-474-1776 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 M O UNTAIN BIKE Vintage Hunter, hand welded frame. $60 941-769-2343 SCHWINN COLLIGATE 26Ž thin tire 3 speed fenders very good $45 941-629-6502 TREK 75 00 hybrid trek 75 00 hybrid v g condition $275, OBO 610-207-3558 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES OG RVDOLL C amper Lik e N ew $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 6145 POOL/SPA/ & SUPPLIES P OO L CO VER winder and new 14x28 cover $50 941-662-5801 6160 LAWN & GARDEN A IR CO MPRE SSO R Bostitch 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW C ra f tsman 3 .7 1 8 Ž bar w/chain guard runs good $50 941-214-8188 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 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 FI S H P O ND with water f all, 30 gallon, can be put in ground, exc. cond. $65 941-627-9201 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 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 LAWNM O WER TR O Y-BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SHALLOW WELL pump 1/2 h p gouls with 20 gal bladder tank $150, OBO 585-590-1609 6161OUTDOOR LIVING LANAI SET 42Ž roun d 4 chairs. Exc. condition. $75 941-295-6948 PATI O S ET G l. table, 6 alum. chairs w/cush., 2 ottomans. Nice. $90, obo 715-439-0459 PATI O S ET w/4 chairs and 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 TABLE B e i ge 6 a dj chairs 2 ottomans floral cushions ex. $100 715-439-0459 PI C NI C TABLE cedar top with benches, aluminum frame, custom $175 941-780-3977 STORAGE BENCH G rey very 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 6170 BUILDING SUPPLIES D OO R S INTERI O R $2 5 each 941-380-9212 S LIDIN G G LA SS D OO R S Track6 FT Excellent $225 786-306-6335 6190 TOOLS/ MACHINERY BEN C H G RINDER 6 Žon stand. 10am-8pm. $20 941-204-7615 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 G ENERAT O R. Predator. 3200 watt, like new $225, OBO 941-626-8666 GRINDER NEIKO 6 i nc h grinder $40 610-905-7757 MA S TER ME C HANI C NEW Adj Workbench drill sander jigsaw blds Mish $90 941-408-7535 MITER S AW Delta 1 0 Ž with workstand, roller, bag, ex blade. 10am-8pm $60 941-204-7615 PLUMBIN G WREN C HE S large, adjustable $10 941-286-1170 P O RT-A-P O WER $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 R O UTER DEAL: Exc. C ond Router, table, 8 new bits. 10am8pm. $100 941-204-7615 S TAPLER Makita Pneumatic Model AT1150A stapler plus 5000 1.5L staples. excellant condition. $175, OBO 941-441-6078 TABLE SAW C ra f tsman f u ll s i ze 10Ž blade $225 941-764-0929 W EEDEATER S TIHL Model 38 $60 941-764-0929 W ELDIN G TANK S & T O R C H Lo cated In Ft. Ogden $225, OBO 330-524-3190 6195 FARM EQUIPMENT S IN G LE B O TT O M PL O W 3 pt. Hitch Located In Ft. Ogden $125, OBO 330-524-3190 YO RK RAKE, 5`, 3 PT Hitch Located In Ft. Ogden $125, OBO 330-524-3190 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 O FFI C E C HAIR Black Leather 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 official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 AQUARIUM 50 ga ll on tan k on l y. $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 D OG O R C AT C arriers/Beds 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 BLENDER KITCHENAIDE WHITE LIKE NEW $20 941-429-1573 CO UNTERT O P MI C R O WAVE Almost new In Punta Gorda $25 308-340-3447 DISH WASHER Whi te Whirlpool New condition \ $80 718-986-3608 DI S HWA S HER WHITE works great $85, OBO 941-268-7571 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 ELECTRIC RANGE H otpo i nt bisque. Excellent condition $75 440-829-0245 FRID G E AND dishwasher sbyside white both work good $235, OBO 941-268-7571 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MICROWAVE Whi r l poo l New condition white under cabinet $60 718-986-3608 REFRI G ERAT O R side by side white works well $175, OBO 941-268-7571 S T O VE WHITE Frigidaire. 14 yrs old. Good working order. $50 315-269-3911 T O A S TER O VEN & Turnable Waffle Iron In Punta Gorda $10 308-340-3447 W A S HER & DRYER 2 4Ž S tackable, White. Looks & Runs Good. $300 941-483-3605 WASHER & DRYER GE Whi te top load clean good condition $250, OBO 941-235-8357 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK ABLE 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 A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton sewn stars $25 941-445-5619 AQ UARIUM 29G L with fish, acces,Food & Stand grt cond$250941-916-2124 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 6260 MISCELLANEOUS FOR SALE 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 GENERATOR 6250 W att Runs great,looks like new $425 941-627-4780 G E O R G E F O RMAN electric in/out grille $25 941-999-4176 G UN H O L S TER,BIAN C HI f its 357 never used tan $10 941 391-6377 HAND TOOLS TABLE FULL TOOLS ASSORTED $25 941 391-6377 JABR C RUI S ER C ar/Hands F ree Talking Like Nu w/Bookle t $65, OBO 253-678-9161 LADDER 16 EXTENSION Aluminum NICE $65 941-268-8951 NE O N WIND O W sign WE DE LIVERŽ $50 941-999-4176 O LD R O Y Rogers Horse $ 4 0 941-999-4176 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 H OSE 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 $45 941-391-6377 6265 FREE MERCHANDISE BAMBOOFREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED CASH paid wanted your broken or non running mowers. walk behinds only. cash paid 10$ and up call or text. north port port charlotte only $20 941-286-3119 WANTED: FL O ATIN G D OC K plastic Also Bahama Shutters 239-258-2318 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K LA C R OSS E $18,911. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 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 2015 CHEVROLET IMPAL A $17,900 59K, Under Warr., Ne w Cond. Turbo 4cyl 631-921-4907 CLASSIFIEDS 17

PAGE 37

Page 38 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI .SAT 8AM 2PM 25255 Nocturne Lane. Furniture, Household, Collectibles & Misc. Decor. FRI.-SAT. 9AM 3PM 1541 NAVIGATORRD.FLORIDASTYLEFURNITURE& DECOR, FINEJEWELRY& LOADSOFLOVELYITEMS, GOR-GEOUSHOMEFORSALETOO! 6004 PORT CHARLOTTE GARAGE SALES FRI .SAT 8 : 30AM 3PM 19651 Midway Blvd. Household, Clothing, Misc. Tools, Kitchen A pp liances & MORE! 6004 PORT CHARLOTTE GARAGE SALES ESTATE SALE EVERYTHING MUST GO! FRI-SAT 8am-2pm 15426 Kites Ave. Leather Sofa, Elliptical, Garden Tools & More. FRIS AT. 7?? 2 71 8 5 S an Marino Dr. Harbor Heights Everything MUST GO! Priced to Sell. Lots of Everything!! 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 .SAT 8 : 00AM ? 1630 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!! SATURDAY ONLY9 3 1451 Sea Fan Dr. Tools, Sporting goods, Household. You want it, we g ot it! 6005 PUNTA GORDA AREA GARAGE SALES THURS .SAT 9AM 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 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 SUN 9AM ?? 501 Blackburn St. C-Clamps, Chainsaw, Tools and lots of miscellenous. FRI .SAT 8 2 9212 Steubenville Ave. MULTI FAMILY! Collectibles,Furniture, Household, Cothes & MORE!!! 6007 ENGLEWOOD AREA GARAGE SALES FRI SAT 8-2 7116 TUXEDO ST ENGLEWOOD 34224 FEATURINGLARGEAMOUNT OFTOOLS, MISC. HOUSE-HOLD, FURNITURE& MORE! BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 ADVERTISE In TheClassifieds! 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. 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. M O N. PRE S ALE 16 PM! TUES.-WED 9-4& THUR. 9-1 672 Azure Rd. MOVING!!! Everything MUST Go!! Antiques, Furniture, Jewelry & MORE! GETRESULTS USECLASSIFIED! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.an g elministriesfl.or g 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! EmployClassified! S AT. 8 AM2 PM 1332 Pine Needle Rd. Household, Wicker Furniture, Electronics and miscellaneous. 6013NOKOMIS/OSPREY GARAGE SALES FRI .SAT 9AM 6PM 539 Shore Rd. MOVING SALE!! Beds, Piano, La-Z-Boy, Furn., Houshold, Kid`s Items & MORE! 7040 CHEVROLET 2015 CHEVY CORVETTE $69,000 Coupe, automatic, 1,500 miles 941-457-0715 7050 CHRYSLER 2001 CHRYSLER SEBRING $2,250 LXI Conv, Gold with Black Top, Looks/Runs Good. 111K mi, 941-505-5717 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMAGINABLEOPTION, NICESTINTHESTATE$6975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 2006 FORD TAURUS $3,500 SEL, Only 52K Mi! Leather Int. Exc. Shape! 941-483-3605 2005 FORD MUSTANG $5,500. Convertible, Auto, AC. 313-850-5887 Dlr 2012 FORD FOCUS SEL $9,850 Leather, HB, Extra Clean! 313-852-5887 Dlr 20 14 F O RD MU S TAN G $17,500low mi, financing avail. pctcars2.com 941-473-CARS dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options 941-473-2277 dlr 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 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 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2017 JEEP RENEGADE SPORT $19,200 2,210 miles, 6-spd, gas saver 941-451-8622 7080 JEEP 2017 JEEP PATRIOT SPORT $12,500 auto, 2.4, Silver, 4200 mi, MINT 941-451-9729 20 14 JEEP G R. C HER O KKEE $28,990. WHITE, NAV, 41K MI 855-280-4707 DLR 2016 JEEP WRANGLER $32,990. GREY, 4X4, 16K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 200 5 JEEP LIBERTY S P O RT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2002 LINCOLN TOWN CAR $4,200 133K miles, 4 door, Leather, 941-766-9397 2011 LINCOLN MKZ $6,995. Hybrid, Nav, Leather. Super Clean. 313-850-5887 Dlr 20 1 2 LIN CO LN MKZ, $12,850.Black, Chrome Wheels, 24k Miles.941-650-8715 Dlr 20 1 3 LIN CO LN MKX $12,990. RED, NAV, 113K MI. 855-280-4707 DLR 2013 LINCOLN MKZ $19,500. Hybrid, Only 15K Miles! Loaded! Like New! 941-815-7653 (P.C.) 7100 MERCURY 2000 MERCURY GRANDM ARQUIS $1,500 leather, 200k mi, 508-524-5939 PC 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2008 S ATURN AURA XE $5,9954D Sedan 92,507 mi 844-467-9558 dlr 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 20 14 A C URA RLX $27,477 BLACK PEARL, 31K MI 855-481-2060 DLR 7147 AUDI 2011 AUDI Q520T $15,990.BLACK, 68K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $40,477 GLACIER WHITE, 3.0T 23K MI 855-481-2060 DLR 7148 BMW 2007 BMW 328I $10,500 Conv, exc cond., black w/saddle int. 55K mi 941-624-2414 2010 BMW 328ISD $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 7148 BMW 20 1 2 BMW 328 $14,650. White, Extra Clean! 313-850-5887 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 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 20 17 BMW 2 4 0 $48,990. BLACK, NAV, CONV, 2,169 MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA A CCO RD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 2015 HONDA CR V $25,477. WHITE DIAMOND, 18K MI 855-481-2060 DLR 2015 HONDA PILOT $25,987 TAFFETA WHITE,EX-L 36K MI 855-481-2060 DLR 2016 HONDA CR 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 2016 HONDA PILOT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 2015 HONDA PILOT $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 2018 HONDA ACCORD $29,987 STEEL METALLIC 2.0 4,312 MI8 55-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L 31KMI 855-481-2060 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 $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 SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 15 HYUNDAI S ANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2014 INFINITI QX60 $23,990. SILVER, 57K MI 855-280-4707 DLR 7177 KIA 2012 KIA OPTIMA $9,950. Auto, AC. 941-650-8715 Dlr 7178 LEXUS 20 14 LEXU S C T200 H $20,990. BLACK, CERT, NAV, 37K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 200 4 LEXU S SC -4 30 $23,990. BLACK, NAV, 56K MI. 855-280-4707 DLR 7178 LEXUS 20 15 LEXU S E S 3 5 0 $24,911. GRAY, CERT, NAV,, 24K MI. 855-280-4707 DLR 2014 LEXUS ES 300H $24,990. SILVER, NAV, CERT 52K MI. 855-280-4707 DLR 2012 LEXUS IS 250C $27,990. GRAY, NAV, CONV, 45K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 2016 LEXUS ES 350 $29,911. SILVER, CERT, 26K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 2017 LEXUS ES 350 $34,911. SATIN, CERT, NAV, 10K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $36,990. RED, CERT, NAV, 31K MI. 855-280-4707 DLR 2015 LEXUS LS 460 $53,990. WHITE, NAV, CERT, 8,764 MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCONDITION, REDUCED, MAKEOFFER941-626-7682 dlr 7190 MERCEDES 1988 MERCEDES-BENZ A NTIQUE PARTIALLY restored 560SEC $9500 941-627-4780 7192 MINI COOPER 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 2015 MINI COOPER $11,911. RED, 57K MI. 855-280-4707 DLR 7200 NISSAN 2014 NISSAN ALTIMA SE $12,800. Full Power. 941-650-8715 Dlr 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 2013 SUBARU LEGACY $11,990. SILVER, NAV, 90K MI. 855-280-4707 DLR 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 2015 TOYOTA VENZA $23,990. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 14 T O Y O TA HI G HLANDER $27,911. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 2016 TOYOTA TACOMA $28,990. SILVER, SR5, 4,920 MI. 855-280-4707 DLR 7230 VOLVO 2009 V O LV O C 7 0 $10,990. WHITE, CONV., 53K MI. 855-280-4707 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 FORD MODEL T PARTS & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES WHEEL 16Ž merce d es includes cap and tire $110 941-763-2581 TRU C K T O PPER Fiberglass 5x7.....nice. $75 941-7692343 TAILGATE VENTED f or D o d ge Truck, Excellent Condition, Used very little $35 941-627-9201 FULL SERVICE GARAGE PCT We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 7290 VANS 20 17 H O NDA O DY SS E Y $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 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 20 15 T O Y O TA TA CO MA $25,677. SUPER WHITE, 31K MI. 855-481-2060 DLR 2015 CHEVY COLORADO $28,950. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 7300 TRUCKS/ PICK-UPS 2015 CHEVY SILVERADO 3500D $32,950. WHITE, 20K MI 855-481-2060 DLR 2015 TOYOTA 4 RUNNER $34,911. BLACK, LTD, 37K MI. 855-280-4707 DLR 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CER T 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 NEEDCASH? HaveAGarage Sale! 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 O PTI, Low hours, very clean $14,450. 17 1996 Mako CC, 90 Evinrude, clean & runs ver y good. $4300 94 1-637-9274 18 2013 TRACKER NEWBIMINI, FF W/ GPS, 150HP MERC4 STROKEW/ LESSTHEN50 HOURS. LOTSOFEXTRAS!!! TRAILER. $16,500 OBO941268-1581 OR941-787-4565 CLASSIFIEDS 18

PAGE 38

The Sun /Saturday, March 31, 2018 www.yoursun.com E/N/C Page 39 7333 MISC.BOATS 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 A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 G RILL, MA G NA MARINE LIKE NEW CHARCOAL GRILL $50 941-764-9212 ELEC ADAPTER FOR SHORE 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 7339 CANOES/KAYAKS 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 UTILITY TRAILER Bed measures 6.4 X 10.6 Has tail gate. $500, OBO 941-268-0934 TRAILER HIT C HE S Fits Lincoln/mercury and Volvo $45, OBO 941-474-0958 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW 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 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 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 TRIUMPHBONNEVILLE 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 1997 HARLEY S portster C ustom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 7361MOTORCYLCE ACCESS. INDIAN M O T O R C Y C LE Desert, tan leather driver back rest $150. & passenger back rest. $250 401-683-2105 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 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs MOTORHOMES NEW CLASS AS $79,995.00On Select modelsWINNEBAGO COACHMEN FOREST RIVER THOROffer Expires 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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 Needanew Home? LookintheClassifieds! CLASSIFIEDS 19 ENGLEWOOD „ The Kimberlin Roo“ng Angels gained their “rst victory of the season in Englewood Little League major division action with a 6-2 victory over the R.J LaBadie Red Sox Tuesday night at the Englewood Sports Park. The Angels, now 1-3, scored “ve runs in the bottom of the “rst inning to take a 5-1 lead and cruised in from there for the victory. Aiden Wear clubbed a two-run double to spark the rally. Both teams scored one more run in the contest. Matthew Whitmore and Tyler Dunning pitched for the winners. Whitmore got the victory. Wyatt Seckel, Ethan Grossenbacher and Wyatt Busch pitched for the Red Sox. Were getting better,Ž said Angels manager Ernie Moore. The players are working together and connecting. Everybody on our team hit the ball well. We lost to them (Kimberlin Roo“ng) two times before, both of them close games. They defeated us 10-8 and 6-4.Ž We did well,Ž said Red Sox manager Mark Grossenbacher. We hit the ball well but left way too many runners on base.Ž Bush and JJ Powers both had two hits for LaBadie, now 2-4 on the season. The league will have its spring break next week and will resume action April 10. The Key Agency Phillies and Angels will play at 6:30 p.m. that night. The Phillies lead the league major division with a 4-0 record. They also have had three onehitters in their victories. The Phillies won the Englewood Little League major division crown last season, and could be even better this season. Our guys this season are really focused,Ž said Phillies manager Mike Patrick. Were strong in pitching, hitting, everything. Were looking forward to playing the Battle of the Border tournament (in North Port) this year.Ž The Rangers and Reds are Englewoods two junior division teams.Miss Englewood Fastpitch offThe Miss Englewood Fastpitch Stingrays girls softball teams are off for the spring break, but will return to action April 4. The 12-year-old and under team is 6-1 on the season and has done very well so far. There will be a mid-season tournament in April in Sarasota involving teams from Englewood, North Port, Port Charlotte, DeSoto, Venice and other teams. The Stingrays have one 12-under team, two 10-and-under teams, one 8-and-under team and one 6-and-under team.Angels win first game of seasonBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port youth football Mustangs will resume its spring season today after taking a week off for spring break. The Mustangs will play at Cape Junior in Cape Coral along with some other teams. The “rst game will start at 9 a.m. The Mustangs tiny mites will play in North Fort Myers, but the rest of the teams will be at Cape Coral. The other teams are the mitey mites, junior pee wees, pee wees and varsity unlimited. North Port won two games and tied one out of “ve games in the season opener March 17 at Port Charlotte. Theyve practiced since and head junior pee wee division coach Bart Dixon has been pleased with the progress of the teams. The Mustangs varsity unlimited division team had the most impressive victory in the opener, defeating the Port Charlotte Bandits 24-12. The Bandits won the Division 3 regionals last fall. We did pretty well in the “rst week and practices have gone well,Ž Dixon said. And were going to have some new kids come out and help us when the fall season begins.Ž There will be two more series of Saturday games following this weekends games. North Port will host the “nal set of games April 14 and that will be the end of the spring season. Following that, the North Port ”ag football season will begin with a combine April 28 at the George Mullen Center. The ”ag coaches will select their players after that, and the season will start. There will be regular season games followed by the playoffs. North Ports other youth football organization, the Huskies, will resume their season April 7 with some home games. They will have some playoff games after the regular season. The Huskies won two of four games in the spring opener March 17, with the 14-year old and younger and the 10-and under teams taking decisive victories. The fall season practices will begin in late July and early August for both the Mustangs and Huskies.North Port Mustangs resume play todayBy GARY BROWNSUN CORRESPONDENT PORT CHARLOTTE „ L.A. Ainger Middle Schools wrestling team has some experience. Port Charlottes team doesnt. So the results shouldnt have been surprising when the Cougars easily defeated the host Terriers 35-6 Wednesday afternoon. The Cougars are now 2-0 and the Terriers 0-2 on the season. L.A. Ainger won seven of the eight matches, six of them by pins, and the other by a technical fall. Aiden Gray was the only Terrier winner, with a pin at 190 pounds. Pins are worth 6 points. L.A. Aingers Koen Hoffman took a technical fall victory (worth 5 points) over the Terriers Jackson Grant at 120 pounds. The other Cougar winners all won by pins. They included Justin Brady at 90 pounds, Blaine Taranto at 100, Reese Miller at 140, Lance Schyck at 150, Ben Arnett at 162 and Nick Myers at 188. Were doing very well,Ž said Cougars coach Mike Schyck. Everything is going just “ne.Ž None of our wrestlers have ever wrestled before this season,Ž said Terriers coach Graham Marshall. We need to work more on our stances.Ž Last year, the Cougars also defeated Port Charlotte. But the Terriers came back in the Charlotte County tournament to “nish second behind champion Punta Gorda. L.A. Ainger “nished third and Murdock took fourth place. The county wrestling teams will be idle for the spring break, but return to action April 11 for the “nal dual matches. Port Charlotte will be at Murdock and L.A. Ainger going to Punta Gorda. Punta Gorda again looks to be very strong in the county tournament. The “nal Charlotte County middle school event for the school year is the track and “eld meet May 12 at Charlotte High School.Ainger wrestlers defeat inexperienced Port CharlotteBy GARY BROWNSUN CORRESPONDENT Looking For Something? Find it in the Classifieds! 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

PAGE 39

Page 40 E/N/C www.yoursun.com The Sun / Saturday, March 31, 2018 OUR TOWN WHEELS 20 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 PUNTA GORDA 43 Sabal Drive Jennifer Calenda 941-916-0798 C7250410 $1,350,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,770,000 LOCALLY KNOWN. GLOBALLY CONNECTED. OSPREY1219 Yacht Harbor Drive Susan Mitchell 941-780-5085 A4214582 $539,900 VENICE417 Villas Drive Peggy Mock 941-356-3584 A4209657 $539,000 VENICE404 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4213240 $539,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 PUNTA GORDA3321 Sunset Key Circle 209 Crystal Coovert 941-322-7133 C7250713 $529,000 PUNTA GORDA13250 Oakwood Court Sheila Meeks 941-661-2257 C7247564 $485,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $289,000 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $288,000 ROTONDA WEST14 Par View Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5921764 $279,900 PORT CHARLOTTE388 Blarney Street Tanya Harrington 941-249-1019 C7249870 $276,900 NORTH PORT3027 Royal Palm Drive Ken Callahan 941-676-0901 D5919918 $263,500 VENICE803 Harrington Lake Drive N 75 Susan Brooker 941-223-6055 N5917018 $239,900 ENGLEWOOD1190 Larchmont Drive Susie Porter 941-468-4955 D5920110 $825,000 VENICE20123 Passagio Drive Martha Pike 941-716-4392 N5917005 $699,900 VENICE633 Alhambra Road 208 Linda Bastian 941-321-6203 A4213672 $695,000 PALM ISLAND7120 Palm Island Drive Kevin Mackin 941-769-0198 D5923339 $629,000 OSPREY409 N Point Road 802BD4 Rosalie Phillips 941-544-4430 A4190795 $599,000 VENICE625 Balsam Apple Drive Kevin Stanley 941-716-0564 N5916736 $369,000 VENICE542 Silk Oak Drive Neil Collison & Stephen Collison 941-223-8945 A4204890 $359,900 PORT CHARLOTTE10600 Ayear Road Marcia Cullinan 941-662-5878 D5923807 $349,900 PUNTA GORDA1613 Islamorada Boulevard Jennifer Calenda 941-916-0798 C7250776 $329,900 OSPREY551 Meadow Sweet Circle Edie Lomason 941-320-6298 N5916443 $325,000 ENGLEWOOD9 Pine Ridge Way Shawna Wagar 727-420-4987 D5921839 $320,000 PLACIDA8409 Placida Road 407 Debi Benson 941-815-5969 D5923704 $179,900 VENICE456 Cerromar Road 170 Cindy Dillander 941-716-3203 N5917133 $169,900 NORTH PORT/VENICE4190 S Chamberlain Boulevard Crystal Coovert 941-322-7133 C7250716 $165,900 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $140,000 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 VENICE11695 Breadfruit Lane Magda Cetta Whelton 941-408-4047 N5917116 $469,900 ENGLEWOOD115 Meredith Drive Misty Raines 941-724-1989 D5921198 $449,000 ENGLEWOOD8561 Amberjack Circle 402 Yvonne Wolf 941-855-1566 D5923600 $449,000 VENICE1222 Sleepy Hollow Road Kathleen Griffin 941-302-3979 A4196086 $385,222 PUNTA GORDA3333 Sunset Key Circle 103 Cynthia Ouellette 239-851-2216 C7244758 $385,000 PUNTA GORDA24510 Dolphin Cove Drive Jennifer Calenda 941-916-0798 C7250884 $385,000 PORT CHARLOTTE13236 Darnell AvenueJohns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A.941-855-0263 D5921824 $230,000 VENICE1400 Cambridge Drive Michelle Hupp 941-773-5464 N5917071 $225,000 VENICE789 Harrington Lake Drive N 68 Bambi Utton 941-228-4881 N5917084 $215,000 VENICE248 Shamrock Boulevard Beth Wietrzykowski 941-330-3600 A4200360 $210,000 PORT CHARLOTTE23102 Diane Avenue Debra Gurin 941-875-3242 C7250728 $200,000 VENICE585 Circlewood Drive X-3 Dianne Corcoran 941-266-1426 N5916982 $192,500 USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PORT CHARLOTTE 2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $949,000 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PLACIDA 285 Green Dolphin Drive Randy & Joni McLendon 941-504-5675 D5908965 $999,999 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES VENICE 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941223-6318. N5913893 adno=54531975

PAGE 40

The News Wire Saturday, March 31, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER EPA expected to roll back gas mileage standardsThe Trump administration is expected to roll back automobile gas mileage and pollution standards that were a pillar in the Obama administrations plans to combat climate change. See page 10 Marmoset monkeys exist on a branch of the evolutionary tree that is distinct from the one that led to humans. But these fellow primates consistently astonish researchers with social behavior that seems, well, pretty highly evolved. Marmosets engage in rigorously polite patterns of communication and do not talk over or interrupt each other. Though territorial, they are so inquisitive that they will watch videos of marmosets they do not know and learn from them. Marmosets social organization and child-rearing practices could have been the model for the phrase, it takes a village.Ž A dominant male and female breed, and their babies are meticulously looked after by extended family members who then arent free to breed themselves. A new study further burnishes the marmosets reputation for admirable community values. Researchers report that these caregivers share their food more generously with little ones in private than when theyre surrounded by the watchful eyes of other community members. Such seemingly sel”ess behavior makes the common marmoset a particular puzzle for researchers keen to explain the already-perplexing phenomenon of altruism in humans and a few other higher-order primates. After all, in stark evolutionary terms, kindness, generosity and self-sacri“ce make no sense. When an individuals survival and the propagation of his genes arguably depend on his hoarding every advantage for himself, why on earth would he forfeit anything to bene“t a fellow member of his species? For marmosets, its hard enough to explain the willingness of some family members to delay or forgo breeding to help out with a relatives offspring. But to share food with those babies when no ones looking? That just de“es all expectations. In complex societies where individuals band together for mutual protection, researchers have come up with a few widely embraced explanations for altruistic behavior. Boosting the prospects of a relatives child „ kinship selection „ does help propagate at least a few of an individuals genes, and thus seems a good general explanation for self-sacri“cing behavior. But speci“c acts, like sharing a delicious cricket with a begging baby marmoset, seem to need more speci“c explanation. One possibility is that an individual practices generosity as a means of enhancing his status among peers. By NEW YORK „ A majority of young people believe President Donald Trump is racist, dishonest and mentally un“tŽ for of“ce, according to a new survey that “nds the nations youngest potential voters are more concerned about the Republicans performance in the White House than older Americans. The poll from The Associated Press-NORC Center for Public Affairs Research and MTV found that just 33 percent of Americans between the ages of 15 and 34 approve of Trumps job performance. Thats 9 points lower than all adults, who were asked the same question on a separate AP-NORC survey taken this month. Trump doesnt care about us,Ž said 27-year-old Nicole Martin, an African-American graduate student in Missoula, Montana. Im not going to say hes un“t like he has schizophrenia. I do kind of think hes twisted in the head. He just comes off as disgusting to me.Ž The survey is the “rst in a series of polls designed to highlight the voices of the youngest generation of voters. The respondents, all of whom will be old enough to vote when Trump seeks re-election in 2020, represent the most diverse generation in American history. They would occupy the largest share of the electorate „ if they vote at the same rate as older Americans. But history suggests they are also the least likely to vote this fall. In the 2014 midterm elections, for example, only about 20 percent of 18-29 year-olds cast ballots. Asked if she will vote this fall, when the presidents party, but not the president himself, will be on the ballot, Martin said: I havent really thought about it.Ž Still, there are signs that seven months before the midterm elections, young people appear to be more engaged in politics. Nearly half of younger Americans, 47 percent, say theyre personally paying closer attention to politics since Trumps election; 2 in 10 say theyre engaging in political activism more than before. High school students led massive protests nationwide last weekend that called for gun control in the wake of the recent school shooting in Parkland, Florida, that left 17 dead, and the poll found that young people are more focused about guns than any other issue. Twenty-one percent say the nations gun laws are their top concern, while 15 percent cited the economy and 8 percent said social inequality. There is widespread agreement among young people about Trump, with more than 7 in 10 saying he doesnt re”ect my personal values.Ž He doesnt seem to be really for women. He doesnt seem to be for Black Lives Matter. He doesnt seem to be for DACA,Ž said Meghan Carnes, 23, of New York City, referring to a program to allow young immigrants to stay in this country. He doesnt seem to be for the kids worried about guns. Its extremely disappointing to have a president who doesnt seem to care.Ž The new poll “nds that 60 percent describe Trump as mentally un“t,Ž 62 percent call him generally dishonest,Ž and 63 percent say he is a racist.Ž In a mid-February AP-NORC poll, 57 percent of all adults in the U.S. said they believe Trump is racist. Spencer Buettgenbach, 23, of These monkeys surprised scientists by sharing even more when no one was lookingAP-NORC/MTV Poll: Young people run from TrumpBy MELISSA HEALYLOS ANGELES TIMESBy STEVE PEOPLES and EMILY SWANSONASSOCIATED PRESS POLL | 3 MONKEYS | 3 SHUTTERSTOCK PHOTOCommon marmoset monkeys bear striking similarities to humans. AP PHOTOSPope Francis lies down in prayer during the Good Friday Passion of Christ Mass, inside St. Peters Basilica, at the Vatican, on Friday. Pope Francis began the Good Friday service at the Vatican with the Passion of Christ Mass and hours later will go to the ancient Colosseum in Rome for the traditional Way of the Cross procession. Below: Pope Francis celebrates the Good Friday Passion of Christ Mass inside St. Peters Basilica, at the Vatican Good Friday at the VaticanROME „ Pope Francis presided over solemn Good Friday services amid heightened security at Romes Colosseum for the Via Crucis procession and a new communications controversy at home over the existence of hell. Wearing his white coat to guard against the nighttime chill, Francis listened intently along with some 20,000 faithful as the meditations re-enacting Christs cruci“xion were read out in the torch-lit Colosseum. At the end, he delivered a meditation of his own, denouncing those who seek power, money and con”ict and praying the Catholic Church will always be an arc of salvation, a source of certainty and truth.Ž This year, the prayers were composed by students in keeping with Francis dedication of 2018 to addressing the hopes and concerns of young Catholics. Italian police, carabinieri and soldiers were on alert, with Holy Week coinciding with a spate of arrests of suspected Islamic extremists around Italy and warnings from law enforcement about the return of foreign “ghters from Iraq and Syria. The Good Friday procession, the seminal event in Christianity leading to Christs resurrection celebrated on Easter Sunday, also coincided with a new communications controversy in the Vatican over the popes reported assertion that hell doesnt exist. The Vatican hasnt denied Francis comments to the La Repubblica newspaper at the height of Holy Week, saying only that Francis quotes cant be considered a faithful transcriptŽ of what he said since the journalist reconstructed a conversation. It was the “fth time in “ve years that Francis has spoken to Repubblicas founder, Eugenio Scalfari, a 93-yearold devout atheist who admits he doesnt record or take notes during interviews. Nearly every time a Francis interview has appeared on Repubblicas front page, the Vatican press of“ce has insisted the popes words werent necessarily accurate, without denying them outright or explaining what he meant. That has prompted questions about why the pope continues to speak to Scalfari and allow himself to be quoted. Spokesman Greg Burke didnt respond Friday when asked whether the pope believes in the existence of hell or not. Francis has in the past spoke frequently about the devil and hell, in keeping with Catholic teaching. The doubts, however, have enraged Catholic conservatives, who have lost their patience with a pope who seems to care less about doctrine than dialogue, especially with atheists and people of other faiths. Leading Francis critic Antonio Socci said the popes words in one fell swoop wiped away all the dogma of immortality of the soul and hell. As if the church has been tricking us for 2,000 years and Christ had lied by instilling in us the fear of hell.ŽPope presides over Good Friday amid security, controversyBy NICOLE WINFIELDASSOCIATED PRESSWASHINGTON „ President Donald Trumps unscripted remark this week about pulling out of Syria very soon,Ž while at odds with his own policy, was not a one-off: For weeks, top advisers have been fretting about an overly hasty withdrawal as the president has increasingly told them privately he wants out, U.S. of“cials said. Only two months ago, Trumps aides thought theyd persuaded him that the U.S. needed to keep its presence in Syria open-ended „ not only because the Islamic State group has yet to be entirely defeated, but also because the resulting power vacuum could be “lled by other extremist groups or by Iran. Trump signed off on major speech in January in which Secretary of State Rex Tillerson laid out the new strategy and declared it is vital for the United States to remain engaged in Syria.Ž But by mid-February, Trump was telling his top aides in meetings that as soon as victory can be declared against IS, he wanted American troops out of Syria, said the of“cials. Alarm bells went off at the State Department and the Pentagon, where of“cials have been planning for a gradual, methodical shift from a military-led operation to a diplomatic mission to start rebuilding basic infrastructure like roads and sewers in the war-wracked country. The of“cials werent authorized to comment publicly and demanded anonymity. Trumps “rst public suggestion he was itching to pull out came in a news conference with visiting Australian Prime Minister Alastair Campbell on Feb. 23, when Trump said the U.S. was in Syria to get rid of ISIS and go home.Ž On Thursday, in a domestic policy speech in Ohio, Trump went further. Well be coming out of Syria, like, very soon. Let the other people take care of it now. Very soon „ very soon, were coming out,Ž Trump said. The public declaration caught U.S. In private, Trump has mused about Syria pullout for weeksBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS SYRIA | 3

PAGE 41

Page 2 www.yoursun.com The Sun / Saturday, March 31, 2018 TODAY / TONIGHTCloudy with a thunderstorm CloudyHIGH 82 LOW 6455% chance of rain 15% chance of rainSome sun with a shower and t-storm around85 / 6460% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny with a thunderstorm in spots86 / 6240% chance of rain MONDAYSunny to partly cloudy and pleasant87 / 6525% chance of rain TUESDAYPartly sunny and pleasant86 / 6425% chance of rain THURSDAYMostly sunny and pleasant86 / 6410% chance of rain WEDNESDAY 0 1 2 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE636976808279Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.53Ž Normal month to date 3.18Ž Year to date 3.17Ž Normal year to date 7.41Ž Record 4.19Ž (2001) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.48Ž Normal month to date 3.69Ž Year to date 2.12Ž Normal year to date 8.37Ž Record 4.19Ž (1990) High/Low 86/58 Normal High/Low 82/59 Record High 90 (2002) Record Low 44 (2015) High/Low 86/62 High/Low 81/66 Normal High/Low 78/59 Record High 89 (2002) Record Low 47 (2015)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 73 52 s 76 55 pc Bradenton 79 64 t 81 65 t Clearwater 77 64 c 79 65 t Coral Springs 81 68 c 82 67 t Daytona Beach 74 62 c 78 62 t Fort Lauderdale 81 71 c 80 71 t Fort Myers 84 68 t 86 67 t Gainesville 78 51 pc 83 55 pc Jacksonville 70 52 s 77 55 pc Key Largo 79 71 c 79 71 pc Key West 80 72 c 81 72 pc Lakeland 78 62 t 83 62 t Melbourne 77 67 t 82 65 t Miami 81 71 c 82 70 t Naples 81 67 c 83 66 t Ocala 78 53 pc 82 57 t Okeechobee 78 63 t 81 62 t Orlando 78 64 t 83 64 t Panama City 74 52 s 76 56 pc Pensacola 74 52 s 77 59 pc Pompano Beach 80 71 c 81 70 t St. Augustine 69 57 pc 72 59 pc St. Petersburg 80 66 t 82 66 t Sarasota 81 63 t 82 63 t Tallahassee 78 44 s 82 48 pc Tampa 80 66 t 83 67 t Vero Beach 78 65 t 82 63 t West Palm Beach 80 68 c 81 66 t 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 3:50a 10:20a 4:04p 10:42p Sun. 4:36a 10:44a 4:23p 11:23p Today 2:27a 8:36a 2:41p 8:58p Sun. 3:13a 9:00a 3:00p 9:39p Today 1:19a 7:20a 1:37p 7:37p Sun. 2:11a 7:49a 2:02p 8:23p Today 4:22a 10:49a 4:36p 11:11p Sun. 5:08a 11:13a 4:55p 11:52p Today 12:42a 7:15a 12:56p 7:37p Sun. 1:28a 7:39a 1:15p 8:18p NNW 4-8 0-1 Light NE 8-16 2-4 LightFt. Myers 84/68 storms all day Punta Gorda 85/64 storms all day Sarasota 81/63 storms all day 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 8:08 p.m. 7:37 a.m. Sunday 9:06 p.m. 8:16 a.m. Today 7:20 a.m. 7:45 p.m. Sunday 7:19 a.m. 7:46 p.m. Today 6:14a 12:03a 6:38p 12:26p Sun. 7:03a 12:51a 7:27p 1:15p Mon. 7:54a 1:43a 8:18p 2:06p Monterrey 86/61 Chihuahua 88/54 Los Angeles 76/57 Washington 60/48 New York 55/43 Miami 81/71 Atlanta 69/47 Detroit 50/27 Houston 81/61 Kansas City 57/26 Chicago 51/21 Minneapolis 30/13 El Paso 85/58 Denver 56/27 Billings 24/20 San Francisco 70/52 Seattle 60/41 Toronto 48/26 Montreal 47/34 Winnipeg 18/7 Ottawa 45/29 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: 03/31/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 74 51 pc 77 50 s Anchorage 37 21 s 41 23 s Atlanta 69 47 s 76 55 s Baltimore 59 43 s 58 35 pc Billings 24 20 sn 44 31 pc Birmingham 73 48 pc 78 52 pc Boise 60 40 pc 63 42 pc Boston 53 40 s 54 33 pc Buffalo 50 28 pc 34 28 c Burlington, VT 51 37 s 42 26 pc Charleston, WV 65 47 pc 51 36 pc Charlotte 68 46 s 76 56 pc Chicago 51 21 sh 39 24 pc Cincinnati 60 34 c 48 29 c Cleveland 53 29 sh 40 27 c Columbia, SC 72 45 s 79 54 s Columbus, OH 58 32 pc 47 27 pc Concord, NH 54 39 s 51 26 pc Dallas 81 62 s 78 54 pc Denver 56 27 c 63 36 pc Des Moines 47 22 pc 40 26 pc Detroit 50 27 r 42 24 c Duluth 24 8 sn 29 9 pc Fairbanks 30 22 pc 34 10 pc Fargo 17 4 c 25 8 pc Hartford 58 39 s 55 30 pc Helena 33 21 sn 48 30 pc Honolulu 82 69 sh 82 72 pc Houston 81 61 s 81 64 pc Indianapolis 54 29 c 43 26 pc Jackson, MS 75 48 s 78 53 pc Kansas City 57 26 c 37 22 sn Knoxville 67 49 pc 65 52 c Las Vegas 86 63 pc 85 63 pc Los Angeles 76 57 pc 71 56 pc Louisville 65 39 c 50 34 c Memphis 71 53 pc 58 44 t Milwaukee 49 20 sh 38 25 pc Minneapolis 30 13 c 36 23 pc Montgomery 74 47 s 81 51 s Nashville 70 48 pc 58 43 r New Orleans 75 55 s 78 59 pc New York City 55 43 s 56 35 pc Norfolk, VA 55 45 s 67 50 c Oklahoma City 72 37 c 43 36 t Omaha 44 24 pc 42 25 pc Philadelphia 58 42 s 57 38 pc Phoenix 92 67 pc 91 64 s Pittsburgh 55 32 pc 44 27 pc Portland, ME 50 38 s 51 28 pc Portland, OR 64 41 pc 54 40 r Providence 56 41 s 59 33 pc Raleigh 66 44 s 73 51 pc Salt Lake City 71 47 c 70 51 s St. Louis 58 30 sh 38 27 c San Antonio 81 62 s 82 65 pc San Diego 71 56 pc 68 57 pc San Francisco 70 52 pc 67 52 pc Seattle 60 41 pc 52 37 r Washington, DC 60 48 s 61 40 pc Amsterdam 52 38 c 46 33 sh Baghdad 80 57 s 81 58 s Beijing 75 50 pc 80 55 s Berlin 45 34 r 40 30 sn Buenos Aires 84 63 pc 76 58 c Cairo 77 57 s 82 59 s Calgary 21 4 s 21 8 c Cancun 84 72 pc 85 71 pc Dublin 45 36 pc 43 37 c Edmonton 19 -8 s 22 -5 s Halifax 46 33 pc 46 29 r Kiev 52 42 r 63 40 t London 48 39 sh 48 40 c Madrid 56 39 pc 63 45 pc Mexico City 78 52 pc 79 52 s Montreal 47 34 pc 38 22 c Ottawa 45 29 c 35 20 pc Paris 52 41 sh 52 42 sh Regina 14 -2 s 20 -3 c Rio de Janeiro 88 75 s 91 77 pc Rome 61 47 t 62 44 pc St. Johns 47 25 c 39 31 s San Juan 82 73 pc 84 73 pc Sydney 75 68 c 85 70 pc Tokyo 61 53 s 67 56 s Toronto 48 26 sh 37 23 pc Vancouver 52 39 c 50 35 pc Winnipeg 18 7 pc 26 4 pcHigh ..................... 90 at Thermal, CALow ........................... -8 at Tioga, ND(For the 48 contiguous states yesterday)69On March 31, 1954, the mercury soared to 108 degrees in Rio Grande City, Texas. Q: What country reports the most tornadoes each year?A: The United States 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 82/64 79/63 81/64 81/65 78/63 79/62 79/63 79/63 80/64 80/66 79/64 79/68 79/65 84/68 81/63 85/64 82/65 83/64 82/64 78/62 78/63 80/62 80/62 80/66 79/63 77/65 79/65 79/64 81/63 79/63 79/64 78/62 81/63 77/64 78/67 81/66 81/66 82/64 VANDENBERG AIR FORCE BASE, Calif. „ A SpaceX Falcon 9 rocket successfully launched 10 next-generation satellites Friday for Iridium Communications from California. The rocket, including a previously used “rst stage, lifted off from Vandenberg Air Force at 7:13 a.m. PDT and arced southward over the Paci“c Ocean west of Los Angeles. About an hour later, the rockets second stage released the satellites into low Earth orbit, circling from pole to pole. All 10 new satellites have successfully communicated with the Iridium Satellite Network Operations Center and are preparing to begin testing,Ž the McLean, Virginia, company said in a statement. The payload was the “fth set of 10 new orbiters launched for the company, which is replacing its entire spacebased mobile voice and data network with a satellite constellation dubbed Iridium NEXT. The $3 billion project is scheduled for completion this year, with a total of 75 new satellites in orbit. Nine will be on-orbit spares and an additional six will remain on the ground until needed. Iridium said it now has a million active subscribers. The satellites also carry equipment for Aireon LLCs air traf“c surveillance system designed to provide airlines with frequent updates of aircraft positions, speeds and altitudes, even over remote oceanic and polar areas. The Falcon 9s “rst stage previously ”ew on an October 2017 Iridium mission and safely landed on a so-called drone ship at sea. This time there was no attempt to recover the “rst stage but it was to perform a simulated landing over the ocean, said Michael Hammersley, a SpaceX materials engineer serving as launch spokesman. Historically, expended rocket segments have been allowed to fall into oceans, but SpaceX founder Elon Musk has made reusability a key goal in order to drive down launch costs. SpaceX is also experimenting with recovering fairings, the aerodynamic covering that protects satellites during the “rst few minutes of a launch and then is shed in two halves that fall back to Earth. SpaceX has a highspeed ship with an enormous net structure designed to catch half of a fairing as it descends under a parafoil. Musk tweeted that a problem caused the parafoil to twist during Fridays attempt and the fairing impacted the water at high speed. He said helicopter drop tests would be conducted to solve the problem.SpaceX launches 10 Iridium satellitesASSOCIATED PRESS AP PHOTOA SpaceX Falcon 9 rocket lifts o from Vandenberg Air Force Base in California on Friday carrying 10 Iridium NEXT satellites into orbit. adno=50531125

PAGE 42

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 3 FROM PAGE ONE national security agencies off-guard and unsure whether Trump was formally announcing a new, unexpected change in policy. Inundated by inquiries from journalists and foreign of“cials, the Pentagon and State Department reached out to the White Houses National Security Council for clari“cation. The White Houses ambiguous response, of“cials said: Trumps words speak for themselves. The mission of the Department of Defense to defeat ISIS has not changed,Ž said Maj. Adrian Rankine-Galloway, a Pentagon spokesman. Still, without a clear directive from the president, planning has not started for a withdrawal from Syria, of“cials said, and Trump has not advocated a speci“c timetable. For Trump, who campaigned on an America FirstŽ mantra, Syria is just the latest foreign arena where his impulse has been to limit the U.S. role. Like with NATO and the United Nations, Trump has called for other governments to step up and share more of the burden so that Washington doesnt foot the bill. His administration has been crisscrossing the globe seeking “nancial commitments from other countries to fund reconstruction in both Syria and Iraq, but with only limited success. Yet its unclear how Trumps impulse to pull out could be affected by recent staff shake-ups on his national security team. Tillerson and former national security adviser H.R. McMaster, both advocates for keeping a U.S. presence in Syria, were recently “red, creating questions about the longevity of the plan Tillerson announced in his Stanford University speech in January. But Trump also replaced McMaster with John Bolton, a vocal advocate for U.S. intervention and aggressive use of the military overseas. The abrupt change in the presidents thinking has drawn concern both inside and outside the United States. Other nations that make up the U.S.-led coalition “ghting IS fear that Trumps impulse to pull out hastily would allow the notoriously resourceful IS militants to regroup, several European diplomats said. That concern has been heightened by the fact that U.S.-backed ground operations against remaining IS militants in Syria were put on hold earlier this month. The ground operations had to be paused because Kurdish “ghters who had been spearheading the campaign against IS shifted to a separate “ght with Turkish forces, who began combat operations in the town of Afrin against Kurds who are considered by Ankara to be terrorists that threaten Turkeys security. This is a serious and growing concern,Ž State Department spokeswoman Heather Nauert said this month.SYRIAFROM PAGE 1 Topeka, Kansas, said the Republican president has emboldened attitudes about racism, sexism and homophobia by normalizing abusive talk.Ž Especially living in Kansas „ for me as a gay man „ its kind of scary,Ž he said. Hes like the worlds worst boogeyman.Ž The poll also found that young people overwhelmingly support watching out for minorities: 69 percent favor a pathway to legal status for immigrants brought to the country illegally as children, 59 percent favor protecting the rights of LGBT citizens, and 58 percent say the same for Muslims. Among other issues young voters feel the strongest about: € 76 percent want the government to allow them to re“nance student loan debt at lower rates € 67 percent want a health care system in which the government provides health insurance to all Americans.Ž € 60 percent want the government to take steps to address climate change. A narrow majority, 55 percent, favor legalizing the recreational use of marijuana. Just under half, 46 percent, believe abortion should be legal in most cases,Ž with 26 percent opposed. Trumps domestic priorities are far less popular among young people. Only 22 percent favor the Republicanbacked tax overhaul, while 40 percent are opposed. More than half oppose construction of a wall along the Mexican border to curb illegal immigration. Thirty-six percent want to increase defense and military spending, though just 27 percent say theyre opposed. Kristopher Cochran, 22, a conservative who voted for Trump, said hes neutralŽ about the presidents job performance so far. He suggested Trump is being treated unfairly by the media „ an opinion shared by 54 percent of young Americans. Cochran, a mechanical engineering student at Virginia Tech, dismissed concerns about Trumps mental “tness. If he was mentally un“t, I dont think he would have made as much money as he did, but I can see why people would think that,Ž he said. Im not a fan of his incessant need for Twitter. He acts like a child.Ž Cochran is not alone in his strong feelings about the presidents use of social media. Asked how they would advise Trump on Twitter, 49 percent said theyd tell him to delete your accountŽ and 37 percent said take it down a notch.Ž Just 13 percent said, Keep doing what youre doing.ŽPOLLFROM PAGE 1 AP PHOTOA majority of young people believe President Donald Trump is racist, dishonest and mentally untŽ for oce. demonstrating that he is so well-endowed with material goods that he can give some away, this do-gooder enhances his prestige within the group. That, in turn, may appeal to prospective mates. The other explanation for charitable behavior posits that kindnesses extended to others are simply the dues of group membership, which offers some future promise of a chance to mate. Failure to share would result in expulsion from the group and a loss of prospective partners. Scientists call this the pay to stayŽ model. Importantly, for both of these models to work, acts of kindness must have an audience. That suggests you would see more sharing in group settings „ away from judging eyes, a caregiver might be more inclined to keep food for him or herself. And yet, in 2,581 trials conducted with 31 adult and 14 baby marmosets, the opposite appeared to be true. Anthropologists from the University of Zurich carefully documented how often, in groups and in conditions that found caregiver and baby separated from the crowd, an adult would share his or her cricket. When alone with a baby begging for a taste, adult marmosets shared their cricket 85 percent of the time. When in a group, caregivers offered up their cricket 67 percent of the time. Our results show that helping in common marmosets is not driven by reputation management or punishment avoidance,Ž the study authors reported. Rather, it is driven by an intrinsic motivation to help that is more strongly expressed when individuals are alone with offspring.Ž What motivated these acts of kindness? The authors offered a human parallel as a possibility. The marmoset pattern of results calls to mind the so-called diffusion of responsibility effect, which is well established in humans,Ž the authors write. People are less likely to help in the presence of a larger number of bystanders, but feel more responsible when alone with a needy individual.Ž Whether that pattern “ts will require more research, not only in marmosets but with chimpanzees and capuchin monkeys, whose breeding patterns are far less cooperative.MONKEYSFROM PAGE 1 www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 43

Page 4 www.yoursun.com The Sun / Saturday, March 31, 2018 BUSINESS/STOCKS ABSmCpGrA m 54.22 +.24 +30.2AMGYackFocN d 20.96 +.47 +9.7 YacktmanI d 22.63 +.44 +9.6AberdeenIntlSmCpA m 31.90 +.55 +22.5AkreFocRetail m 33.74 +.68 +28.4AlgerSmCpGrB m 6.64 +.02 +23.1AlpinedynDivInstl x 4.07 +.06 +13.6AmanaMutGrInv b 35.43 +.78 +19.4 MutIncInv b 49.46 +1.01 +10.2American CenturyCptlValInv 8.46 +.20 +3.9 HYMuniInv 9.59 +.01 +6.2 HeritageInv 23.06 +.33 +16.6 IntTrmTxFrBdInv 11.16 ... +2.3 UltraInv 44.75 +.62 +24.0American FundsAMCpA m 32.53 +.33 +18.9 AmrcnBalA m 26.72 +.35 +9.4 AmrcnHiIncA m 10.19 ... +3.9 AmrcnMutA m 39.74 +.83 +10.1 BdfAmrcA m 12.64 +.05 +.6 CptWldGrIncA m 51.09 +.80 +16.2 CptlIncBldrA m 60.53 +1.01 +5.9 EuroPacGrA m 56.75 +.99 +20.2 FdmtlInvsA m 61.73 +1.14 +15.2 GlbBalA m 32.38 +.37 +9.1 GrfAmrcA m 51.00 +.48 +20.1 IncAmrcA m 22.75 +.40 +7.2 InvCAmrcA m 39.72 +.63 +11.8 NewWldA m 67.76 +1.02 +21.0 NwPrspctvA m 44.08 +.54 +19.7 SmCpWldA m 56.54 +.54 +18.9 TheNewEcoA m 46.99 +.48 +27.6 WAMtInvsA m 44.82 +.99 +13.6BairdAggrgateBdInstl 10.64 +.03 +1.6 CorPlusBdInstl 10.99 +.03 +2.0BaronAsstRetail b 71.30 +.74 +20.1 GrRetail b 69.30 +.54 +18.6 PtnrsRetail b 50.42 -.79 +22.0BerkshireFoc d 24.10 -.27 +42.2BlackRockAlCpEngyRsInvA m 10.58 +.11 -.1 EqDivInstl 22.17 +.49 +9.2 GlbAllcIncInstl 19.73 +.22 +8.1 GlbAllcIncInvA m 19.61 +.22 +7.8 HYBdSvc b 7.65 +.01 +4.7 StrIncOpIns 9.92 +.01 +3.8 TactOppsInvA m 14.78 +.12 +10.3BruceBruce 509.86 +7.71 +4.9CGMFoc 51.58 +.02 +13.2ClipperClipper 118.37 +1.90 +12.5ColumbiaLgCpValA m 14.07 +.32 +9.2DFAEMktCorEqI 23.61 +.49 +21.1 EmMktsValInstl 31.92 +.65 +18.8 FvYrGlbFIIns 10.83 +.02 +.9 IntlCorEqIns 14.40 +.29 +17.3 IntlSmCoInstl 21.19 +.30 +19.1 IntlSmCpValIns 22.45 +.27 +15.4 IntlValInstl 20.18 +.45 +16.7 USCorEq1Instl 22.60 +.38 +14.7 USCorEqIIInstl 21.30 +.38 +13.5 USLgCpValInstl 38.03 +.65 +12.6 USSmCpInstl 35.33 +.48 +10.0 USSmCpValInstl 37.03 +.52 +7.5 USTrgtedValIns 24.31 +.38 +8.1Delaware InvStrategicIncA m 8.15 +.02 +3.1DeutscheCorEqA m 27.08 +.52 +15.0 CorEqS 27.35 +.52 +15.3 GNMAS 13.44 +.05 +.5Dodge & CoxBal 103.70 -.46 +7.2 Inc 13.51 -.08 +2.1 IntlStk 45.33 +.71 +10.2 Stk 197.11 +.65 +11.1DoubleLineTtlRetBdI 10.48 -.01 +2.3 TtlRetBdN b 10.48 ... +2.0DreyfusMidCpIdxInvs 36.86 +.79 +11.1 MnBd 11.54 +.01 +2.6 NYTxExBd 14.56 +.01 +2.1 OppcSmCpInv 36.07 +.23 +15.0 ShrtTrmIncD 10.20 +.01 +.5Eaton VanceDivBldrA m 14.20 +.28 +12.0EdgewoodGrInstl 31.49 +.40 +27.0FMICommonStk 26.51 +.52 +10.6 LgCp 21.25 +.48 +11.6FPACptl 33.42 +.02 -3.3 Crescent d 34.35 +.39 +6.0FederatedHiIncBdA f 7.39 +.01 +3.0 IntlSmMidCoA m 40.17 +.51 +24.1 KaufmannA m 6.10 +.01 +27.2Fidelity500IdxIns 92.73 +1.86 +14.0 500IdxInsPrm 92.73 +1.86 +14.0 500IndexPrm 92.73 +1.86 +14.0 AsstMgr50% 18.19 +.18 +8.8 BCGrowth 90.41 +.58 +25.3 Balanced 23.76 +.29 +10.7 Canada 51.14 +.61 +4.6 Cap&Inc 10.13 +.01 +6.5 Contrafund 124.27 +1.24 +23.8 ContrafundK 124.22 +1.24 +23.9 DivGro 32.16 +.72 +12.3 DiversIntl 39.33 +.75 +14.7 EmMkts 21.91 +.27 +25.1 EmMkts 32.97 +.48 +29.9 EmergingAsia 45.10 +.75 +28.0 ExMktIdxPr 62.14 +.84 +14.0 Fidelity 45.80 +.76 +18.5 FocusedStock 23.66 +.19 +28.3 FourinOneIdx 44.10 +.78 +12.1 Frdm2020 16.51 +.18 +9.9 Frdm2025 14.35 +.17 +10.7 Frdm2030 18.00 +.25 +12.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.74 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 .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 CLOSE PVS %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 METALS CLOSE PVS %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 Pound 1.4033 -.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 %CHG AGO Israeli Shekel 3.5101 +.0070 +.20% 3.6190 Norwegian Krone 7.8376 -.0339 -.43% 8.5077 South African Rand 11.8301 +.0543 +.46% 13.0242 Swedish Krona 8.3490 +.0014 +.02% 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 GNMA 11.17 +.03 +.1 GroCo 17.56 +.03 +31.2 GroCo 187.99 +.32 +30.1 GroCoK 187.99 +.32 +30.3 Independence 37.90 +.51 +20.2 IntlGr 16.15 +.29 +18.4 IntlIdxPremium 42.77 +1.00 +14.6 IntlRlEstt 11.64 +.17 +19.8 IntlVal 10.55 +.24 +11.9 InvmGradeBd 11.02 +.04 +1.6 InvmGradeBd 7.76 +.03 +1.2 JapanSmlrCo 19.34 +.68 +26.6 LatinAmerica 27.05 +.26 +24.7 LowPrStk 53.94 +.86 +14.8 LvrgdCoStk 33.26 +.30 +12.3 Magellan 105.82 +1.61 +20.5 MegaCapStock 16.91 +.39 +9.8 MidCapValue 24.43 +.66 +8.2 NYMuniInc 12.91 +.02 +2.2 NewMillennium 39.74 +.62 +14.8 Nordic 51.20 -.16 +15.5 OTCPortfolio 113.18 +.10 +26.6 Overseas 50.03 +.95 +17.4 Puritan 23.35 +.29 +12.2 SCGrth 26.41 +.18 +28.2 TaxFreeBond 11.30 +.03 +3.4 TotalBond 10.45 +.04 +1.6 TtlMktIdxF 75.91 +1.44 +14.1 TtlMktIdxPrm 75.91 +1.44 +14.1 USBdIdxInsPrm 11.34 +.05 +1.0 ValDiscv 28.02 +.67 +6.0Fidelity AdvisorLargeCapA m 32.33 +.73 +10.2 LimitedTermBdA m 11.28 +.01 +.1 NewInsI 32.08 +.32 +21.2Fidelity SelectBiotechnology 226.14 -2.27 +13.3 Energy 42.67 +.49 -.4 Gold 19.03 -.33 -10.0 HealthCare 235.48 +2.77 +15.9 HealthCareSvcs 88.47 +1.08 +14.0 Leisure 164.39 +2.57 +20.1 Materials 85.58 +1.30 +10.3 MedTech&Devcs 46.26 +.99 +16.5 NaturalGas 22.10 -.09 -15.9 NaturalRes 28.18 +.17 -1.1 Pharmaceuticals 19.05 +.40 +5.4 Semicon 116.67 +.72 +29.3 Wireless 9.99 +.12 +9.8First EagleGlbA m 58.38 +.96 +6.1First InvestorsGlbA m 8.45 +.10 +14.4 TtlRetA m 19.63 +.25 +4.9FirsthandTechOpps 10.81 -.21 +44.1Franklin TempletonCATxFrIncA m 7.31 +.02 +2.7 EqIncA m 24.43 +.57 +9.3 FdrTFIncA m 11.76 +.02 +1.6 FloridaTFIncA m 10.46 +.01 +.6 GlbBdAdv 11.92 +.16 +.1 GlbBdC m 12.00 +.17 -.5 Gr,IncA m 26.51 +.27 +8.0 GrA m 96.29 +1.56 +19.4 GrOppsA m 38.27 +.33 +22.3 IncA m 2.29 +.03 +2.5 IncAdv 2.27 +.03 +2.7 IncC m 2.31 +.02 +1.5 RisingDivsA m 59.55 +1.26 +11.7 TtlRetA m 9.54 +.04 +.9 UtlsC m 17.75 +.53 -.8GERSPUSEq 52.57 +.94 +12.3GabelliAsstAAA m 58.28 +1.30 +12.6 EqIncAAA m 22.67 +.44 +8.0 Val25A m 15.24 +.34 +3.9GlenmedeSmCpEqAdv 29.79 +.56 +12.1Goldman SachsShrtDurGovtA m 9.79 -.01 ...HarborCptlApprecInstl 72.44 +.63 +28.4 IntlInstl 67.13 +1.70 +12.1Harding LoevnerIntlEqInstl d 22.67 +.23 +17.1HeartlandValPlusInv m 32.30 +.44 +9.9HennessyCrnrstnGrInv b 23.29 +.51 +15.2 GasUtilityInv x 27.32 +.64 -5.4HodgesRetail m 48.46 +.28 +12.4INVESCODivIncInv b 23.16 +.59 +.1 EngyA m 23.48 +.19 -6.4 EngyInv b 23.38 +.19 -6.4 EqandIncA m 10.69 +.14 +6.0 EuropeanGrA m 40.23 +.26 +16.2 GrAllcA m 15.91 +.26 +9.7 QualIncA m 11.67 +.02 +.1 SmCpEqA m 15.36 +.30 +11.0 TechInv b 46.36 +.18 +25.9IvyAsstStratB m 22.54 +.32 +12.0JPMorganCoreBondR6 11.38 +.02 +1.7 InvCnsrvGrA x 12.64 +.08 +5.5 MCapValL 39.59 +1.06 +7.6Janus HendersonBalancedC x 32.65 +.48 +12.6 ContrarianT 19.51 +.40 +6.4 EnterpriseT 122.72 +1.80 +24.1 FlexibleBondS b 10.11 +.03 +.5 GlobalLifeSciT 56.67 +.92 +13.3 GlobalValueT 14.82 +.31 +8.2 High-YieldT 8.27 ... +3.4 MidCapValueL 16.90 +.36 +7.5 MidCapValueT 16.51 +.34 +7.3 OverseasT 33.18 +.78 +19.7 ResearchT 47.03 +.76 +17.6 Short-TermBondT 2.98 ... +.3 SmallCapValueL 22.91 +.45 +8.7 VentureT 79.13 +.98 +21.3LazardEMEqInstl 20.43 +.22 +16.7Litman GregoryMtrsIntlInstl 17.53 +.29 +13.1Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 31.08 +.67 +14.1 ValI 39.42 +.78 +8.9MainStayMacKHYCorpBdA x 5.64 -.03 +4.2Mairs & PowerGrInv 116.19 +2.82 +6.5Manning & NapierPrBlndCnsrvTrmS 13.51 +.13 +4.1 PrBlndMaxTrmS 20.99 +.38 +15.1Marsico21stCentury b 29.22 +.32 +24.1 FlexCptl b 14.11 +.12 +9.6MatthewsAsianGrIncInv 17.14 +.28 +8.8MeridianGrLegacy d 42.33 +.66 +20.4Metropolitan WestTtlRetBdI 10.46 +.05 +1.1 TtlRetBdM b 10.46 +.04 +.8 TtlRetBdPlan 9.84 +.04 +1.3Midas FundsMidas m 1.15 -.01 -8.0 MidasMagic m 18.60 +.42 +13.4NeedhamGrRetail b 42.48 +.22 +6.1Neuberger BermanSmCpGrInv 37.71 ... +26.8NicholasNicholas 62.10 +1.22 +10.2NuveenNYMnBdI 10.82 +.02 +2.9Oak AssociatesEmergTech 5.19 +.04 +15.0 LiveOakHlthSci 18.50 +.32 +.8 PinOakEq 66.41 +.98 +12.3 RedOakTechSel 25.88 +.29 +26.2OakmarkEqAndIncInv 31.67 +.38 +8.3 GlbInv 32.28 +.61 +15.0 IntlInv 27.78 +.39 +15.1 Inv 83.59 +1.63 +15.5 SelInv 45.90 +.91 +8.3Old WestburyLgCpStrats 14.40 +.24 +11.5OppenheimerDevMktsY 44.22 +.79 +24.1 GlbStrIncA m 3.88 +.01 +3.7 IntlGrY 43.69 +.54 +18.2PIMCOAlAstInstl 12.12 +.11 +8.3 IncA m 12.21 +.06 +4.9 IncInstl 12.21 +.06 +5.4 IncP 12.21 +.06 +5.3 ShrtTrmIns 9.85 -.01 +2.1 TtlRetIns 10.08 +.02 +2.1PRIMECAP OdysseyAgrsGr 49.44 +.07 +37.6 Gr 40.25 +.52 +31.1PaxBalIndvInv b 22.48 +.32 +8.5PioneerA m 28.59 +.59 +13.8PrincipalDiversIntlIns 13.79 +.28 +16.1 SAMgCnsGA m 18.07 +.29 +11.4PrudentialJsnBlndA m 21.20 +.33 +16.8 JsnUtilityA m 13.50 +.34 +2.9 QMAIntlEqC m 7.63 +.16 +16.4 QMASmCpValZ 19.57 +.51 +5.1 TtlRetBdZ 14.27 +.09 +3.1PutnamGlbUtlsB m 13.12 +.28 +8.4 IntlGrB m 20.73 +.46 +24.5 SmCpValA m 12.99 +.14 +3.5ReynoldsBlueChipGr b 58.56 -.03 +21.3RoyceSmCpValSvc m 10.07 +.14 +7.4RydexElectronicsInv 136.97 -.14 +25.3 HCH b 25.29 +.41 +12.6 NASDAQ100Inv 34.94 +.37 +20.9SchwabHC 24.04 +.51 +10.1 SP500Idx 40.87 +.82 +14.0State FarmGr 76.43 +1.60 +6.9Sterling CapitalStrtonSmCpVlIns 84.29 +2.07 +11.5T. Rowe PriceBCGr 101.80 +1.11 +30.8 Bal 24.22 +.22 +11.1 CorpInc 9.33 +.05 +2.0 CptlAprc 28.40 +.40 +9.9 EMStk d 46.26 +.79 +29.0 EqIdx500 d 70.85 +1.15 +13.8 EqInc 32.47 +.68 +9.9 FinclSvcs 28.52 +.64 +18.9 GNMA 9.01 +.02 ... GlbTech 17.60 -.15 +30.3 GrStk 65.05 +.62 +24.8 HlthSci 71.30 +.92 +16.2 InsLgCpGr 38.74 +.34 +30.7 IntlEqIdx d 14.34 +.36 +15.3 IntlStk d 18.72 +.48 +15.9 IntlValEq d 14.94 +.32 +10.9 MdCpGr 90.55 +1.15 +20.1 MdCpVal 30.20 +.58 +7.6 MediaTeleCms 100.07 +.19 +22.8 NJTFBd 11.86 +.02 +3.3 NewAmericaGr 50.15 +.49 +25.5 NewAsia d 19.75 +.42 +23.9 NewHorizons 55.85 +.51 +27.2 NewInc 9.29 +.04 +1.4 OverseasStk d 11.28 +.23 +16.4 RlEstt d 26.47 +.78 -1.1 Rtr2020 22.52 +.28 +9.4 Rtr2025 17.60 +.24 +10.7 Rtr2030 25.96 +.38 +11.8 Rtr2035 19.02 +.30 +12.7 Rtr2040 27.34 +.45 +13.4 RtrBal 15.31 +.13 +6.1 SciandTech 47.93 +.36 +29.2 SpectrumGr 24.58 +.45 +16.4 SpectrumInc 12.55 +.02 +4.1 SummitMnIncInv 11.75 +.02 +3.8 TFShrtInterm 5.52 ... +.4 TxEfficientEq d 30.04 +.40 +23.7 Val 36.53 +.83 +10.8TIAA-CREFEqIdxIns 19.52 +.37 +14.0 IntlEqIdxIns 20.02 +.48 +14.7Third AvenueValIns d 49.73 +.74 +8.6ThompsonBd 11.42 -.06 +3.6 LgCp 64.75 +.96 +8.6ThornburgInvmIncBldrA m 21.21 +.41 +7.9ThriventIncA m 8.98 +.04 +2.3TocquevilleGold m 34.30 -.63 -8.1TouchstoneLargeCpFocA m 42.28 +.93 +15.3TransamericaAsAlGrC m 14.65 +.24 +10.7 AsAlModC m 11.98 +.12 +6.2U.S. Global InvestorGlbRes b 5.88 -.09 +10.5 GoldPrcMtls b 7.20 -.16 -5.8USAACrnrstnMod 14.79 +.17 +7.5 GrInc 24.74 +.39 +12.5 GvtSec 9.58 +.02 ... HiInc d 8.02 -.03 +3.8 PrcMtlsMnral 12.53 -.22 -7.1 SciTech 27.57 +.15 +24.7 TELngTrm 13.22 +.03 +3.5 TrgtRet2040 14.08 +.28 +10.1 TrgtRet2050 14.27 +.29 +10.7 WldGr 31.63 +.66 +12.5Value LinePremGr b 33.64 +.66 +16.4Vanguard500IdxAdmrl 243.81 +4.91 +14.0 500IdxInv 243.81 +4.90 +13.9 BalIdxAdmrl 34.23 +.44 +8.8 BalIdxIns 34.24 +.45 +8.8 CAITTxExAdm 11.58 +.01 +2.3 CnvrtSecInv 13.40 +.04 +6.4 CptlOppAdmrl 156.27 +1.97 +21.6 CptlOppInv 67.64 +.85 +21.5 DevMIdxAdmrl 14.20 +.33 +15.3 DevMIdxIns 14.22 +.33 +15.3 DivGrInv x 25.97 +.33 +11.3 EMStkIdxInAdm 38.90 +.58 +19.6 EqIncAdmrl 75.57 +1.98 +10.3 ExplorerAdmrl 92.10 +1.22 +21.6 ExtMktIdxAdmrl 84.64 +1.18 +13.9 ExtMktIdxIns 84.63 +1.17 +13.9 FAWexUSIIns 106.82 +2.27 +15.9 FAWexUSIdxInv 21.39 +.45 +15.7 GNMAAdmrl 10.27 +.03 +.6 GlbEqInv 31.43 +.50 +19.1 GrIdxAdmrl 73.02 +.95 +18.0 GrIdxIns 73.03 +.95 +18.0 GrandIncInv 46.91 +.90 +14.1 HCAdmrl x 84.70 -.52 +7.5 HYCorpAdmrl 5.76 +.01 +3.6 HYTEAdmrl 11.22 +.02 +5.0 InTrBdIdxAdmrl 11.06 +.04 +.4 InTrInGdAdm 9.50 +.03 +.9 InTrTEAdmrl 13.88 +.02 +2.1 InPrtScAdmrl 25.28 +.10 +.5 InsIdxIns 240.63 +4.84 +14.0 InsIdxInsPlus 240.64 +4.84 +14.1 InsTrgRt2020Ins 22.40 +.27 +8.9 InsTtlSMIInPls 58.71 +1.11 +14.1 IntlGrAdmrl 98.85 +1.57 +30.4 IntlValInv 39.63 +.80 +16.9 LTInGrdAdm x 10.04 +.09 +5.1 LTTEAdmrl 11.41 +.02 +3.5 LfStrGrInv 33.48 +.55 +12.1 LfStrModGrInv 26.98 +.35 +9.5 LgCpIdxInv 48.94 +.96 +14.1 LtdTrmTEAdmrl 10.82 ... +.8 MCpGrIdxInv 50.94 +.65 +15.4 MdCpIdxAdmrl 190.95 +3.47 +12.5 MdCpIdxIns 42.18 +.77 +12.5 MdCpIdxInsPlus 208.04 +3.79 +12.5 MorganGrAdmrl 93.55 +1.19 +22.7 MorganGrInv 30.17 +.39 +22.6 PrmCpAdmrl 135.78 +2.40 +22.0 PrmCpCorInv 26.85 +.47 +17.5 RlEstIdxAdmrl 106.97 +4.09 -3.7 SCpValIdxAdm 55.60 +1.19 +8.3 SCpValIdxI 31.08 +.67 +8.4 STBdIdxAdmrl 10.28 +.01 +.2 STInvmGrdAdmrl 10.51 +.01 +.8 STInvmGrdIns 10.51 +.01 +.8 STTEAdmrl 15.70 ... +.8 SeledValInv 29.92 +.49 +8.7 SmCpIdxAdmrl 70.42 +1.23 +12.7 SmCpIdxIns 70.42 +1.24 +12.7 StarInv 26.75 +.36 +12.2 StrEqInv 34.13 +.63 +11.9 TrgtRtr2015Inv 15.25 +.15 +7.2 TrgtRtr2020Inv 31.20 +.37 +8.8 TrgtRtr2025Inv 18.39 +.25 +10.1 TrgtRtr2030Inv 33.44 +.50 +11.0 TrgtRtr2035Inv 20.57 +.33 +12.1 TrgtRtr2040Inv 35.58 +.62 +13.1 TrgtRtr2045Inv 22.37 +.40 +13.5 TrgtRtr2050Inv 36.00 +.65 +13.5 TrgtRtrIncInv 13.44 +.11 +5.3 TtBMIdxAdmrl x 10.52 +.04 +1.1 TtBMIdxIns x 10.52 +.04 +1.1 TtBMIdxInsPlus x 10.52 +.04 +1.1 TtInBIdxAdmrl x 21.84 +.04 +3.3 TtInBIdxIns x 32.77 +.06 +3.3 TtInBIdxInv x 10.92 +.02 +3.3 TtInSIdxAdmrl 30.30 +.64 +16.2 TtInSIdxIns 121.16 +2.54 +16.2 TtInSIdxInsPlus 121.18 +2.54 +16.3 TtInSIdxInv 18.11 +.38 +16.2 TtlSMIdxAdmrl 66.05 +1.26 +14.1 TtlSMIdxIns 66.06 +1.26 +14.1 TtlSMIdxInv 66.03 +1.26 +14.0 ValIdxAdmrl 40.22 +1.01 +11.0 ValIdxIns 40.22 +1.02 +11.0 WlngtnAdmrl 70.80 +1.29 +8.8 WlngtnInv 41.00 +.75 +8.7 WlslyIncAdmrl 63.29 +.81 +5.1 WlslyIncInv 26.13 +.34 +5.0 WndsrAdmrl 78.59 +1.56 +12.3 WndsrIIAdmrl 65.16 +1.56 +8.4 WndsrIIInv 36.72 +.88 +8.3VictorySpecValA m 26.99 +.53 +15.9WasatchGlbValInv x 8.71 +.12 +6.1Wells FargoTarget2010Adm 10.88 +.11 +3.0Western AssetCorPlusBdI 11.62 +.09 +3.7 WAMngdMuniA 16.04 +.02 +2.9Wintergreen FundInv m 12.91 +.11 +.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) WASHINGTON „ The United States said Friday it has secured the support of the U.N. Security Council for a new package of sanctions designations that target smuggling at sea by North Korea. Ambassador Nikki Haley said the North Korea Sanctions Committee, which comprises all members of the U.N.s most senior decision-making body, unanimously approved designations of 21 shipping companies, one individual and 27 ships. She said it was the largest-ever set of U.N. designations against the North. The approval of this historic sanctions package is a clear sign that the international community is united in our efforts to keep up maximum pressure on the North Korean regime,Ž Haley said in a statement. It comes despite an easing of tensions, as North Korea has halted tests associated with its nuclear and missile programs for four months and embarked on a diplomatic offensive. Making his “rst foreign trip since taking power six years ago, leader Kim Jong Un met this week with Chinese President Xi Jinping in Beijing and is due to meet this spring with the U.S. and South Korean presidents. In tweets Wednesday, President Donald Trump said he looked forward to meeting Kim and felt there was a good chanceŽ the North Korean leader would do what is right for his people and for humanity.Ž But meanwhile, unfortunately, maximum sanctions and pressure must be maintained at all cost!Ž Trump added. The new sanctions package aims at countering maritime smuggling by North Korea to obtain oil and sell coal, evading restrictions that have previously been imposed by the Security Council to deprive the North of revenue and resources for its nuclear and ballistic missile programs. A designation by the U.N. requires, for example, member states to deny port entry to ships on the sanctions list, or deny entry to individuals on the list. The identities of the new designees and where they were based was not immediately clear, but Haley said the U.S. had proposed them to coincide with a U.S. Treasury Department sanctions package in late February that barred U.S. persons from dealings with 50 vessels, shipping companies and trade businesses. Most of those targets were based in North Korea, but some were based in China „ North Koreas main trading partner „ Hong Kong, Singapore and Panama. The Chinese and North Korean diplomatic missions at the U.N. did not immediately respond to calls and emails seeking comment Friday. The British mission said the U.N.s adoption of the designations, which it also described as the largest ever, demonstrated our resolve to maintain maximum pressure on the North Korean regime to ensure talks lead to the full and irreversible denuclearization of the Korean Peninsula.Ž CHICAGO „ An Illinois has woman “led a consumer fraud lawsuit over Junior Mints, charging deception packaging because there is so little of the chocolatepeppermint candy in the boxes they come in. There is nearly as much air as candy in the box, according to the lawsuit, “led against Chicago-based Tootsie Roll Industries, the maker of Junior Mints. They have created this oversized theater box and it misleads consumers because consumers believe theyre getting more candy when they purchase a box of Junior Mints than theyre actually getting,Ž Christopher Moon, an attorney representing the plaintiff, said Friday. The size of the actual packaging is itself a misrepresentation.Ž Tootsie Roll executives were not available for comment. Filed on Thursday on behalf of Paige Stemm, the lawsuit seeks classaction status for what it claims is Tootsie Rolls misleading, deceptive, and unlawful conductŽ in packaging its Junior Mints, which take up only slightly more than half of their familiar cardboard box. Stemm, of downstate Belleville, bought the Junior Mints this month at a Walgreens for about $1, according to the lawsuit. The Junior Mints lawsuit is one of several cases brought against food manufacturers for allegedly deceptive and unnecessary empty space in packaging. Governed by federal regulation, slack “ll is the difference between the actual capacity of a container and the volume of product contained therein.Ž In some cases, slack “ll serves a purpose, such as the air cushion that protects potato chips from breaking in the bag. In other cases, a larger package may simply be misleading consumers, according to lawsuits against manufacturers. In a situation like Junior Mints, that empty space actually can increase the chances that the candies will be damaged because they move around quite a bit inside the hard cardboard box,Ž Moon said. The number of federal class-action lawsuits related to slack “ll in food packaging increased from 20 in 2008 to more than 110 in 2015, according to an article published last month by the American Bar Association. Moons “rm “led a similar lawsuit last week against Oakbrook Terracebased Ferrara Candy, which makes Lemonhead, Jujyfruits, Chuckles and other brands, all of which allegedly contain deceptive empty space in their packaging. Such lawsuits have met with mixed results in the courts. A federal judge in Chicago last month dismissed a case against chocolatier Fannie May over allegedly excessive packaging space. The plaintiffs plan to “le an amended complaint, according to court documents. Meanwhile, a 2015 case Minnesota-based spice-maker Watkins brought against McCormick & Co., the Maryland-based spice giant, over allegedly under“lled pepper tins is ongoing in federal court in Washington. Junior Mints have been a candy staple since they were launched in 1949. The brand was acquired by Tootsie Roll in 1993.US says Security Council approves new sanctions on NKorea Illinois woman sues over Junior MintsBy MATTHEW PENNINGTON and JENNIFER PELTZASSOCIATED PRESSCHICAGO TRIBUNE | BUSINESS NEWS BRIEFSCompanies drop Laura Ingraham after Parkland commentsMIAMI (AP) „ More advertisers are dropping Fox News personality Laura Ingraham after she mocked a Florida school shooting survivor online. At least 11 companies had said by Friday afternoon that they would pull their ads from The Ingraham Angle.Ž On Wednesday, Ingraham tweeted, David Hogg Rejected By Four Colleges To Which He Applied and whines about it.Ž In response, the outspoken Marjory Stoneman Douglas High School student tweeted a list of a dozen advertisers and encouraged followers to call them and ask them to drop Ingraham. Of the businesses listed by Hogg, Wayfair, Nestle, TripAdvisor, Hulu and Nutrish said they are removing their support from Ingraham. Though not speci“cally mentioned in Hoggs initial tweet, Of“ce Depot, Jenny Craig, Expedia, StitchFix, Johnson & Johnson and Atlantis, Paradise Island resort have also dropped Ingraham. Facebook exec says he didnt agree with his provocative memoNEW YORK (AP) „ Facebook executive Andrew Bosworth says he didnt agree with a provocative memo leaked to Buzzfeed in which he describes the companys mentality to grow and connect people at all costs. Bosworth, who goes by Boz,Ž said on Twitter Thursday that he didnt agree with the post even when he wrote it. In the 2016 internal memo titled The Ugly,Ž he writes that all the work we do in growth is justi“ed,Ž even if it costs someone their life because they are exposed to bullies or die in a terrorist attack. Bosworth tweeted on Thursday that he meant for the memo to be provocative. Facebook representatives did not immediately respond to a message for comment Friday.

PAGE 44

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 5 55.89 39.63 HSBC 1.50e ... 47 .67 +.37 -7 .7 45.61 31.01 HainCels lf ... ... 32.07 -.57 -24.3 57 .86 38.18 Hallibrtn .72 dd 46.94 +.50 -3.9 25.73 18.28 Hanesbds s .60 9 18.42 -.01 -11.9 121.06 79.23 HanoverIns 2.16 64 117 .89 +4.55 +9.1 62.95 41.33 HarleyD 1.48f 13 42.88 +1.44 -15.7 6.05 2.80 Harmonic ... dd 3.80 ... -9.5 2.78 1.56 HarmonyG .05 ... 2.39 +.06 +27 .8 23.20 11.40 Harsco .20m 53 20.65 -.80 +10.7 59.20 46.69 HartfdFn 1.00 18 51.52 +1.23 -8.5 38.72 31.71 HawaiiEl 1.24 23 34.38 +1.06 -4.9 56.20 41.05 HlthCSvc .77f 37 43.48 +1.43 -17 .5 38.86 2.20 HeliMAn h ... ... 2.83 -.14 -55.2 116.49 95.21 Hershey 2.62 22 98.96 +2.90 -12.8 27 .27 8.52 HertzGl ... ... 19.85 +.18 -10.2 55.48 37 .25 Hess 1.00f dd 50.62 +1.16 +6.6 19.48 12.70 HP Ent n .56f 44 17 .54 -.09 +22.1 28.86 21.47 HilltopH .28f 12 23.46 +.31 -7 .4 13.95 6.02 HimaxTch .24e 36 6.16 -.49 -40.9 53.21 23.46 HollyFront 1.32 12 48.86 +1.05 -4.6 207 .61 144.25 HomeDp 4.12f 24 178.24 +6.44 -6.0 37 .29 27 .05 Honda .84e ... 34.73 +1.82 +1.9 165.13 122.40 HonwllIntl 2.98 21 144.51 +1.23 -5.8 38.00 29.75 Hormel s .75 21 34.32 +1.77 -5.7 32.68 23.83 HospPT 2.08 10 25.34 +1.40 -15.1 21.53 17 .26 HostHotls 1.00a 16 18.64 +.86 -6.1 31.85 23.64 HuanPwr 2.45e ... 26.85 +.91 +7 .4 149.03 109.32 Hubbell 3.08 22 121.78 +3.43 -10.0 293.35 206.68 Humana 1.60 23 268.83 +7 .73 +8.4 16.60 12.14 HuntBncsh .44 18 15.10 +.40 +3.7 276.69 183.42 HuntgtnIng 2.88 24 257 .76 +3.78 +9.4 11.26 7 .48 ICICI Bk .16e ... 8.85 +.30 -9.0 207 .14 146.09 IdexxLab s ... 62 191.39 +1.08 +22.4 20.58 14.55 ING .14e ... 16.93 +.48 -8.3 IQIYI n ... ... 15.55 ... ... 13.11 11.61 iShGold ... q 12.73 -.20 +1.8 47 .85 31.78 iShBrazil .67e q 44.88 +1.02 +11.0 47 .13 36.77 iShEMU .86e q 43.35 +.95 -0.1 35.87 28.08 iShGerm .60e q 32.04 +.73 -3.0 26.93 22.07 iSh HK .61e q 25.31 +.46 -0.4 17 .59 14.44 iShSilver ... q 15.41 -.17 -3.6 102.32 89.53 iShSelDiv 3.03e q 95.12 +2.63 -3.5 54.00 37 .51 iShChinaLC .87e q 47 .24 +1.27 +2.3 288.69 234.02 iSCorSP500 4.38e q 265.37 +5.54 -1.3 110.66 106.08 iShUSAgBd 2.65e q 107 .25 +.64 -1.9 52.08 38.71 iShEMkts .59e q 48.28 +1.39 +2.5 121.85 115.52 iShiBoxIG 3.87 q 117 .39 +1.67 -3.4 129.57 116.51 iSh20 yrT 3.05 q 121.90 +1.73 -3.9 75.27 61.35 iS Eafe 1.66e q 69.68 +1.74 -0.9 89.04 84.07 iShiBxHYB 5.09 q 85.64 +.72 -1.9 119.30 94.20 iShNsdBio s ... q 106.74 +1.45 ... 160.63 133.66 iShR2K 1.77e q 151.83 +1.78 -0.4 94.20 82.07 iShCorHiDv 2.90e q 84.48 +2.24 -6.3 39.28 36.52 iShUSPfd 2.13a q 37 .56 +.13 -1.3 83.27 71.27 iShREst 2.76e q 75.47 +2.57 -6.8 70.84 57 .23 iShCorEafe 1.56e q 65.88 +1.70 -0.3 100.04 79.59 Idacorp 2.36 22 88.27 +3.93 -3.4 179.07 130.17 ITW 3.12 32 156.66 +.53 -6.1 13.41 2.84 ImunoGn ... dd 10.52 -1.58 +64.1 24.50 18.50 IndBkMI .60 20 22.90 +.30 +2.5 18.71 13.88 Infosys .40e 19 17 .85 +.12 +10.0 97 .67 80.48 IngerRd 1.80 20 85.51 +1.65 -4.1 146.28 113.42 Ingredion 2.40 18 128.92 +2.78 -7 .8 53.78 33.23 Intel 1.20 20 52.08 +2.72 +12.8 135.59 51.05 InterceptP ... dd 61.52 +.79 +5.3 176.33 139.13 IBM 6.00 12 153.43 +4.54 ... 30.82 17 .25 IntlGmeT n .80 ... 26.73 -.16 +0.8 66.94 49.60 IntPap 1.90f 18 53.43 +3.28 -7 .8 5.75 1.60 Intersectns ... dd 1.63 -.08 -27 .9 452.00 251.07 IntSurg s ... 48 412.83 +13.68 +13.1 65.51 37 .26 IonisPhm ... cc 44.08 -3.66 -12.4 64.71 50.58 iShJapan rs ... q 60.68 +2.40 +1.3 39.36 32.44 iSTaiwn rs ... q 38.34 +1.22 +5.9 62.70 47 .15 iShCorEM .95e q 58.40 +1.78 +2.6 16.98 10.02 ItauUnibH .32e ... 15.60 +.46 +20.1J-K-L 50.68 30.76 JD.com ... 21 40.49 -.38 -2.2 119.33 81.64 JPMorgCh 2.24f 17 109.97 +2.96 +2.8 72.18 49.31 JacobsEng .60 23 59.15 +3.58 -10.3 5.70 1.95 JkksPac ... dd 2.10 +.05 -10.6 24.13 18.05 JetBlue ... 12 20.32 -.52 -9.0 148.32 120.95 JohnJn 3.36 18 128.15 +3.05 -8.3 44.37 33.89 JohnContl n 1.04e 24 35.24 +.91 -7 .5 24.50 16.77 KKR 1.31e 9 20.30 -.31 -3.6 123.96 87 .93 KLA Tnc 3.00f 16 109.01 +.83 +3.7 114.85 84.92 KC Southn 1.44f 20 109.85 +1.78 +4.4 74.28 58.76 Kellogg 2.16 16 65.01 +2.06 -4.4 8.38 3.94 KeryxBio ... dd 4.09 +.02 -12.0 22.40 16.28 Keycorp .40f 15 19.55 +.51 -3.1 55.21 35.05 Keysight ... 39 52.39 +1.58 +25.9 134.30 104.58 KimbClk 4.00f 17 110.13 +5.39 -8.7 23.03 13.69 Kimco 1.12 15 14.40 +.39 -20.7 21.92 14.76 KindMorg .50 22 15.06 +.05 -16.7 4.91 3.35 Kinross g ... 30 3.95 +.11 -8.6 93.88 59.95 KraftHnz n 2.50 18 62.29 +2.26 -19.9 13.93 7 .37 KratosDef ... dd 10.29 +1.27 -2.8 31.45 19.69 Kroger s .50 12 23.94 +.66 -12.8 28.71 18.22 Kulicke ... 69 25.01 -.05 +2.8 63.10 35.00 L Brands 2.40 11 38.21 +.70 -36.5 218.71 159.43 L-3 Tch 3.20f 20 208.00 +6.30 +5.1 52.85 36.17 LTC Prp 2.28f 16 38.00 +1.45 -12.7 60.85 40.61 LambWst n .77 ... 58.22 +4.17 +3.1 118.60 80.00 Landstar .60f 28 109.65 +1.50 +5.3 79.84 55.18 LVSands 3.00f 20 71.90 +2.58 +3.5 31.75 24.10 LaSalleH 1.80 16 29.01 +5.01 +3.3 54.97 41.25 LeggPlat 1.44 21 44.36 +1.23 -7 .1 6.80 5.41 LbtyASE .72e q 6.13 +.08 -2.7 45.40 37 .77 LibtProp 1.60 18 39.73 +1.50 -7 .6 101.34 81.85 LincElec 1.56 26 89.95 +1.43 -1.8 363.00 266.01 LockhdM 8.00 49 337 .93 +1.62 +5.3 108.98 70.76 Lowes 1.64 20 87 .75 +3.98 -5.6 87 .98 47 .26 lululemn gs ... 47 89.12 +9.61 +13.4M-N-0 197 .37 141.12 M&T Bk 3.00 20 184.36 +6.85 +7 .8 10.72 6.04 MBIA ... dd 9.26 +.16 +26.5 35.18 26.94 MDC 1.20f 10 27 .92 -.09 -12.4 28.22 24.29 MDU Res .79 24 28.16 +.99 +4.8 38.41 27 .01 MGM Rsts .48f 10 35.02 +1.76 +4.9 10.97 8.59 MVC Cap .60f q 9.93 ... -6.0 81.74 36.20 Macquarie 5.76f 7 36.93 -.01 -42.5 31.04 17 .41 Macys 1.51 10 29.74 +2.53 +18.1 59.99 39.50 Magna g s 1.32f 10 56.35 +3.14 -0.6 22.16 16.62 Manulife g .44 ... 18.58 +.01 -10.9 19.52 10.55 MarathnO .20 dd 16.13 +.37 -4.7 149.21 90.00 MAR 1.32 35 135.98 +2.22 +0.2 20.55 12.70 MartinMid 2.00 20 13.50 -.05 -3.6 25.18 14.58 MarvellTch .24 66 21.00 -.42 -2.2 183.73 111.01 MasterCrd 1.00 41 175.16 +3.33 +15.7 25.97 12.71 Mattel .60 94 13.15 -.08 -14.5 74.94 43.35 MaximIntg 1.68f 27 60.22 +1.40 +15.2 111.46 90.25 McCorm 2.08f 16 106.39 +.67 +4.4 9.07 5.56 McDrmInt ... 11 6.09 -.60 -7 .4 178.70 128.65 McDnlds 4.04 27 156.38 +1.40 -9.1 178.86 133.82 McKesson 1.36 12 140.87 +1.83 -9.7 14.22 11.82 MedProp 1.00f 15 13.00 +.52 -5.7 7 .89 3.94 MedleyCap .64 6 3.98 -.12 -23.8 89.72 76.41 Medtrnic 1.84 32 80.22 +3.67 -0.7 66.41 52.97 Merck 1.92 20 54.47 +1.06 -3.2 63.23 41.41 MercGn 2.50 19 45.87 +1.11 -14.2 72.25 50.63 Meredith 2.18f 13 53.80 +1.05 -18.5 29.54 14.97 Meritor ... 7 20.56 -.31 -12.4 55.91 43.01 MetLife 1.60 10 45.89 +1.81 -9.2 101.48 71.40 Microchp 1.45 94 91.36 -2.65 +4.0 63.42 26.36 MicronT ... 6 52.14 -2.07 +26.8 97 .24 64.35 Microsoft 1.68 66 91.27 +4.09 +6.7 3.25 1.03 Microvisn ... dd 1.13 +.01 -30.7 142.00 107 .53 Middleby ... 23 123.79 +1.16 -8.3 46.74 32.23 MdsxWatr .90 25 36.70 +1.20 -8.0 14.17 11.20 MHowHiInc 1.39 q 11.41 +.19 -8.5 8.11 5.94 MitsuUF J ... ... 6.64 +.19 -8.7 97 .50 72.07 MolsCoorB 1.64 12 75.33 +3.17 -8.2 46.69 22.49 Momo ... ... 37 .38 -1.52 +52.7 47 .23 39.19 Mondelez .88 22 41.73 +1.44 -2.5 93.93 64.82 Moog A .25p 21 82.41 +.61 -5.1 59.38 40.43 MorgStan 1.16f 15 53.96 +1.89 +2.9 29.51 19.23 Mosaic .10m 33 24.28 +.02 -5.4 110.29 79.63 MotrlaSolu 2.08 20 105.30 +1.02 +16.6 35.16 22.21 MurphO 1.00 dd 25.84 +.03 -16.8 47 .82 29.39 Mylan NV ... 9 41.17 +2.30 -2.7 45.64 29.20 NCR Corp ... 28 31.52 +1.25 -7 .3 31.15 14.52 NRG Egy .12 49 30.53 +.74 +7 .2 20.15 15.55 NRG Yld C 1.19f 32 17 .00 ... -10.1 26.14 22.58 NTT DOCO ... ... 25.57 -.01 +7 .6 125.93 102.70 NXP Semi ... 18 117 .00 -3.19 -0.1 14.28 5.32 Nabors .24 dd 6.99 -.35 +2.3 61.20 48.31 NatFuGas 1.66 16 51.45 +2.06 -6.3 70.76 51.44 NatGrid 2.89e ... 56.43 +3.14 -4.0 81.60 62.71 NtHlthInv 4.00f 16 67 .29 +2.29 -10.7 121.40 88.80 NatPresto 1.00a 13 93.75 -1.00 -5.7 111.36 17 .33 NektarTh ... dd 106.26 +3.26 +77 .9 67 .46 44.63 Neogen s ... 60 66.99 +4.80 +8.6 333.98 138.66 Netflix s ... cc 295.35 -5.59 +53.9 45.45 35.55 NJ Rscs s 1.09 15 40.10 +1.95 -0.2 17 .95 11.87 NewMedia 1.48 25 17 .14 -.21 +2.1 108.40 58.47 NewOriEd .40e 44 87 .65 -2.27 -6.8 14.53 11.67 NY CmtyB .68 14 13.03 +.02 +0.1 6.69 5.35 NYMtgTr .80 9 5.93 +.21 -3.9 55.08 23.85 NewellRub .92f 10 25.48 +.13 -17 .5 42.04 31.42 NewmtM .56f 29 39.07 +.31 +4.1 164.41 127 .09 NextEraEn 4.44f 24 163.33 +3.84 +4.6 27 .76 22.44 NiSource s .78 30 23.91 +.85 -6.9 70.25 50.35 NikeB s .80 63 66.44 +1.81 +6.2 6.46 3.14 NobleCorp .08 dd 3.71 -.27 -17 .9 6.65 4.51 NokiaCp .19e ... 5.47 +.01 +17 .4 8.681.82NordicAm.41edd1.94 .11 21.1 A-B-C 12.05 9.86 AES Corp .52f 10 11.37 +.65 +5.0 45.88 36.04 AFLAC s ... 14 43.76 +.41 ... 7 .70 4.00 AK Steel ... 13 4.53 +.13 -20.0 41.77 32.55 AT&T Inc 2.00f 13 35.65 +.95 -8.3 64.60 42.31 AbbottLab 1.12 27 59.92 +.42 +5.0 125.86 63.12 AbbVie 2.84 19 94.65 -2.81 -2.1 24.52 8.81 AberFitc .80 dd 24.21 +.96 +38.9 30.45 16.75 AccelrDiag ... dd 22.85 -.45 -12.8 6.15 3.60 Accuray ... dd 5.00 +.05 +16.3 79.63 48.41 ActivsBliz .34f 46 67 .46 -.24 +6.5 32.93 21.80 Acxiom ... cc 22.71 -7 .49 -17 .6 86.42 57 .40 Adient n 1.10 ... 59.76 +2.18 -24.1 95.00 61.47 AdvEnId ... 19 63.90 +.18 -5.3 15.65 9.70 AMD ... ... 10.05 -.58 -2.2 39.90 30.15 Aecom ... 11 35.63 +1.14 -4.1 58.99 26.42 AeroViron ... 51 45.51 +.46 -19.0 194.40 127 .08 Aetna 2.00 17 169.00 +.89 -6.3 2.65 .98 AeviGeno ... dd 2.01 -.10 +67 .5 75.00 52.26 Agilent .60 79 66.90 +.84 -0.1 25.30 18.97 Aircastle 1.12 9 19.86 +.08 -15.1 2.91 1.76 AlaskCom ... dd 1.80 -.24 -32.8 144.99 89.28 Albemarle 1.34f 20 92.74 -.50 -27 .5 57 .50 29.55 Alcoa Cp ... 15 44.96 +.25 -16.5 149.34 96.18 Alexion lf ... 43 111.46 +.67 -6.8 206.20 106.76 Alibaba ... 52 183.54 +2.34 +6.4 30.25 14.54 AllegTch ... dd 23.68 +.33 -1.9 256.80 142.81 Allergan 2.88f 8 168.29 +8.81 +2.9 81.24 66.64 Allete 2.24f 21 72.25 +2.13 -2.8 23.45 17 .25 AllnceRes 2.04f 5 17 .65 ... -10.4 28.15 20.40 AlliBern 2.13e 12 26.85 +.80 +7 .2 45.52 36.84 AlliantEg s 1.34f 20 40.86 +1.41 -4.1 45.69 32.93 AllisonTrn .60 17 39.06 +1.61 -9.3 105.36 79.09 Allstate 1.84f 14 94.80 +2.55 -9.5 153.99 46.90 AlnylamP ... dd 119.10 -18.96 -6.3 1186.89 803.37 Alphabet C ... 31 1031.79 +10.22 -1.4 1198.00 824.30 Alphabet A ... 31 1037 .14 +10.59 -1.5 10.03 8.05 AlpTotDiv .69 q 8.94 +.09 -5.6 12.89 9.01 AlpAlerMLP 1.35e q 9.37 +.06 -13.2 80.56 45.74 Altaba ... cc 74.04 +1.04 +6.0 77 .79 59.07 Altria 2.80f 20 62.32 +3.05 -12.7 1617 .54 833.50 Amazon ... cc 1447 .34 -48.22 +23.8 66.23 40.06 Ambarella ... 25 48.99 -1.01 -16.6 7 .43 5.30 Ambev .05e 7 7 .27 +.12 +12.5 64.89 51.89 Ameren 1.83 20 56.63 +2.62 -4.0 6.40 5.55 AFMulti .50 21 6.18 +.11 +2.1 19.52 14.09 AMovilL .17e 17 19.09 +.44 +11.3 78.07 63.32 AEP 2.48 18 68.59 +2.20 -6.8 102.39 75.51 AmExp 1.40 16 93.28 +2.83 -6.1 67 .30 53.34 AmIntlGrp 1.28 dd 54.42 +1.01 -8.7 60.00 43.08 AmStsWtr 1.02 28 53.06 +.76 -8.4 92.37 74.63 AmWtrWks 1.66 35 82.13 +2.90 -10.2 48.37 39.41 Amerigas 3.80 32 39.97 -1.00 -13.5 183.90 118.84 Ameriprise 3.32 14 147 .94 +3.05 -12.7 106.27 71.90 AmeriBrgn 1.52 10 86.21 +2.18 -6.1 79.32 53.19 Ametek .36 32 75.97 +1.36 +4.8 201.23 152.16 Amgen 5.28 15 170.48 +1.05 -2.0 93.62 68.57 Amphenol .76 35 86.13 +.80 -1.9 64.15 39.96 Anadarko 1.00f 70 60.41 -1.15 +12.6 121.71 75.11 Andeavor 2.36 36 100.56 -.30 -12.1 126.50 101.21 ABInBev 3.19e 27 109.94 +3.14 -1.5 12.73 10.00 Annaly 1.20 12 10.43 +.24 -12.3 267 .95 163.87 Anthem 3.00f 17 219.70 +4.07 -2.4 6.35 4.55 Anworth .60 10 4.80 +.07 -11.8 54.64 33.60 Apache 1.00 24 38.48 +1.47 -8.9 6.82 5.19 ApolloInv .60 ... 5.22 -.12 -7 .8 183.50 138.62 Apple Inc 2.52 20 167 .78 +2.84 -0.9 62.40 37 .41 ApldMatl .80f 18 55.61 +.23 +8.8 103.41 23.51 ApldOptoel ... 7 25.06 -.30 -33.7 39.55 31.18 AquaAm .82 25 34.06 +1.47 -13.2 39.70 16.95 ArcBest .32 14 32.05 -.95 -10.3 31.17 21.76 Arconic .24 dd 23.04 +.29 -15.4 17 .70 15.03 AresCap 1.52 10 15.87 +.16 +1.0 25.95 17 .25 AresMgmt 1.60e 33 21.40 -.35 +7 .0 16.40 .81 ArgosThr rs ... ... .90 -.19 -70.0 311.67 128.66 AristaNetw ... 60 255.30 -8.91 +8.4 18.78 6.73 ArrayBio ... dd 16.32 -.18 +27 .5 87 .26 69.67 ArrowEl ... 11 77 .02 +2.37 -4.2 77 .16 58.99 Ashland .90m 39 69.79 +1.83 -2.0 36.70 28.43 AstraZen s 1.37e 9 34.97 +.80 +0.8 34.02 14.81 AtHomGr n ... 52 32.04 +.49 +5.4 93.56 76.46 ATMOS 1.88f 16 84.24 +4.21 -1.9 125.24 95.50 AutoData 2.52 30 113.48 +4.28 -3.2 123.67 79.13 AveryD 1.80 27 106.25 +3.19 -7 .5 50.88 20.71 AvisBudg ... 16 46.84 +.84 +6.7 52.83 38.35 Avista 1.49f 29 51.25 -.25 -0.5 43.10 24.00 B&G Foods 1.86 7 23.70 -1.18 -32.6 56.31 41.17 BB&T Cp 1.50a 17 52.04 +1.36 +4.7 49.06 42.14 BCE g 3.02f ... 43.04 +.68 -10.4 16.97 10.39 BGC Ptrs .72 dd 13.45 +.34 -11.0 45.43 28.73 BHPBil plc 1.66e ... 39.73 +.79 -1.4 44.62 33.83 BP PLC 2.38 22 40.54 +1.42 -3.5 27 .95 18.55 BP Pru 3.60e 4 23.90 +.30 +18.9 274.97 166.00 Baidu ... 18 223.19 -6.89 -4.7 38.59 25.53 BakHuGE n .72f ... 27 .77 -1.43 -12.2 88.47 70.23 Balchem .42f 39 81.75 +2.29 +1.4 43.24 35.60 BallCorp s .40 20 39.71 +.94 +4.9 5.94 2.15 BallardPw ... dd 3.55 +.13 -19.5 13.18 7 .83 BcoBrad s .06a ... 11.88 +.32 +15.9 7 .57 5.74 BcoSantSA .21e ... 6.55 +.21 +0.2 33.05 22.07 BkofAm .48 19 29.99 +.82 +1.6 84.71 66.75 BkMont g 3.71e ... 75.57 +.33 -5.6 58.99 45.89 BkNYMel .96 15 51.53 +.80 -4.3 66.78 53.86 BkNova g 2.32 10 61.70 +.13 -4.4 12.47 9.29 Barclay .15e ... 11.82 +.23 +8.4 73.60 25.59 B iPVxST rs ... q 47 .31 -2.45 +69.4 9.45 4.10 BarnesNob .60 dd 4.95 +.10 -26.1 20.37 11.07 BarrickG .12 26 12.45 -.05 -14.0 BasicEnS ... dd .45 ... ... 72.58 51.57 Baxter s .64 31 65.04 +.75 +0.6 23.24 11.58 BeazerHm ... 18 15.95 -.05 -17 .0 248.39 175.66 BectDck 2.92 88 216.70 +6.10 +1.2 40.76 19.07 BedBath .60 6 20.99 -.31 -4.5 50.47 40.60 Bemis 1.24f 18 43.52 +.98 -8.9 217 .62 160.93 BerkH B ... 27 199.48 +7 .02 +0.6 64.42 42.36 BigLots 1.20f 12 43.53 +.41 -22.5 11.26 9.62 Bilibili n ... ... 11.00 ... -2.1 8.99 3.95 Biocryst ... dd 4.77 -.44 -2.9 370.57 244.28 Biogen ... 17 273.82 +13.69 -14.0 72.02 50.49 BlkHillsCp 1.78 16 54.30 +2.30 -9.7 14.55 8.47 BlackBerry ... 20 11.50 -.94 +3.0 38.00 32.81 BlkHlthSci 2.40 q 35.00 +.90 -4.1 15.84 13.31 BlkMuniast .65a q 13.49 +.06 -9.9 37 .52 28.85 Blackstone 2.70e 15 31.95 +.07 -0.2 40.15 21.51 BlueBPet n ... 46 39.81 -.04 +21.4 371.60 175.47 Boeing 6.84f 34 327 .88 +6.88 +11.2 2228.99 1630.56 BookingHl ... 29 2080.39 -6.62 +19.7 58.22 37 .54 BorgWarn .68 14 50.23 +1.62 -1.7 202.35 128.70 BostBeer ... 23 189.05 +2.25 -1.1 29.93 24.29 BostonSci ... 19 27 .32 +1.02 +10.2 40.44 21.30 BoydGm .20 21 31.86 +.82 -9.1 27 .34 20.00 BrigStrat .56 13 21.41 +.44 -15.6 45.81 29.50 Brinker 1.52 11 36.10 +2.03 -7 .1 70.05 51.56 BrMySq 1.60 63 63.25 +1.19 +3.2 73.41 53.38 BritATob s 2.24e ... 57 .69 +2.86 -13.9 285.68 208.44 BroadcLtd 7 .00 cc 235.65 -6.83 -8.3 15.66 6.39 Brookdale ... dd 6.71 -.12 -30.8 46.88 37 .54 BrkfInfra s 1.88f 30 41.64 +.35 -7 .1 64.45 48.04 Brunswick .76 16 59.39 +.57 +7 .6 69.95 35.24 Bu ckeye 5.05 11 37 .39 -1.03 -24.5 10.11 4.00 CBL Asc .80m 2 4.17 +.04 -26.3 50.83 40.48 CMS Eng 1.43f 28 45.29 +2.04 -4.2 15.65 9.36 CNH Indl .12e cc 12.40 +.22 -7 .5 41.60 27 .38 CSRA n .40 19 41.23 -.11 +37 .8 60.04 45.53 CSX .88f 9 55.71 +1.44 +1.3 18.25 6.70 CVR Rfng 1.39 22 13.05 +.05 -21.1 84.00 60.14 CVS Health 2.00 11 62.21 +1.35 -14.2 8.98 6.25 CYS Invest .88 7 6.72 +.25 -16.3 29.57 21.40 CabotO&G .24f 45 23.98 +.47 -16.2 14.50 9.00 CaesarsEnt ... dd 11.25 ... -11.1 50.40 33.40 Cal-Maine 2.49e dd 43.70 -1.25 -1.7 12.42 10.60 CalaCvHi 1.20 q 11.70 +.07 -1.3 25.45 15.64 CalAmp ... 47 22.88 +.21 +6.8 46.15 32.75 CalifWtr .75f 27 37 .25 +1.30 -17.9 13.92 9.34 CallonPet ... 29 13.24 +1.21 +9.0 9.95 3.40 CalumetSp ... dd 7 .05 +.15 -8.4 96.39 78.19 CamdenPT 3.08f 22 84.18 +3.86 -8.6 59.14 40.99 CampSp 1.40 14 43.31 +1.04 -10.0 100.01 77 .20 CIBC g 5.32f 10 88.28 +.75 -9.4 85.73 70.59 CdnNR gs 1.33 ... 73.13 +2.41 -11.4 37 .63 27 .52 CdnNRs gs 1.34f ... 31.47 +1.50 -11.9 106.50 76.05 CapOne 1.60 28 95.82 +3.43 -3.8 16.72 10.35 CapSenL ... dd 10.75 -.60 -20.3 11.41 8.17 CapsteadM .64 12 8.65 +.26 ... 1.35 .58 CpstnTur rs ... dd 1.15 -.06 +48.7 82.80 54.66 CardnlHlth 1.85 15 62.68 +1.43 +2.3 77 .64 54.29 CarMax ... 17 61.94 +2.58 -3.4 72.70 57 .39 Carnival 1.80 16 65.58 +1.17 -1.2 54.61 34.24 CarpTech .72 34 44.12 +1.36 -13.5 30.19 11.10 Carrizo ... 11 16.00 +.86 -24.8 173.19 91.00 Caterpillar 3.12 26 147 .38 +3.09 -6.5 72.56 59.66 CedarF 3.56 17 63.88 -.07 -1.7 147 .17 84.95 Celgene ... 26 89.21 +4.23 -14.5 10.37 6.45 Cemex .29t ... 6.62 -.32 -11.7 11.52 6.76 CenovusE .20 6 8.54 +.40 -6.5 30.45 25.84 CenterPnt 1.11f 20 27 .40 +.90 -3.4 27 .61 13.16 CntryLink 2.16 7 16.43 +.91 -1.5 59.83 43.61 ChemFinl 1.12 21 54.68 +2.06 +2.3 58.08 34.70 Chemours n .68f 12 48.71 +1.62 -2.7 6.59 2.53 ChesEng ... 5 3.02 -.05 -23.7 133.88 102.55 Chevron 4.48f 51 114.04 +1.06 -8.9 31.699.55ChicB&I.28dd14.40 1.77 10.8 14.43 6.96 Chicos .33 13 9.04 +.11 +2.5 70.52 32.50 ChinaSoAir .64e ... 52.63 -1.87 +1.6 499.00 247 .52 Chipotle ... cc 323.11 +.81 +11.8 54.18 43.21 ChurchDwt s .87f ... 50.36 +3.06 +0.4 227 .13 146.70 Cigna .04 16 167 .74 +3.74 -17 .4 81.98 68.49 CinnFin 2.12f 21 74.26 +2.65 -0.9 71.97 39.22 Cirrus ... 13 40.63 -.07 -21.7 46.16 30.36 Cisco 1.32f 22 42.89 +.47 +12.0 44.68 9.74 CgpVelICrd ... ... 10.15 +.37 -27 .8 80.70 57 .55 Citigroup 1.28 13 67 .50 -.40 -9.3 48.23 31.51 CitizFincl .52 18 41.98 +.71 ... 96.96 73.34 CitrixSy s ... 26 92.80 +1.20 +5.5 3.05 1.31 CleanEngy ... cc 1.65 +.03 -18.7 9.15 5.56 ClevCliffs ... 5 6.95 +.30 -3.6 150.40 123.64 Clorox 3.84f 22 133.11 +8.71 -10.5 48.62 42.19 CocaCola 1.56f 80 43.43 +1.10 -5.3 13.19 10.55 CohStQIR .96 q 11.85 +.46 -6.3 29.16 25.57 CohStSelPf 2.06 q 26.03 +.36 -7 .8 77 .91 67 .86 ColgPalm 1.68f 25 71.68 +3.30 -5.0 14.74 5.28 ColNrthS n ... ... 5.62 +.23 -50.7 44.00 32.74 Comcast s .76f 16 34.17 +1.00 -14.3 102.66 64.04 Comerica 1.20f 20 95.93 +4.24 +10.5 8.62 4.90 CmpTask .24 ... 8.19 +.14 +60.6 31.40 13.11 Comtech .40 28 29.89 +.89 +35.1 41.04 32.16 ConAgra .85 16 36.88 +1.38 -2.1 162.91 106.73 ConchoRes ... 23 150.33 -3.20 +0.1 65.04 48.86 ConnWtrSv 1.19 29 60.53 +.79 +5.4 61.31 42.27 ConocoPhil 1.14f 47 59.29 +1.55 +8.0 24.80 10.76 ConsolCom 1.55 ... 10.96 -.02 -10.1 89.70 73.73 ConEd 2.86f 16 77 .94 +2.36 -8.3 231.83 160.53 ConstellA 2.08 25 227 .92 +7 .00 -0.3 59.90 29.08 ContlRescs ... cc 58.95 +.95 +11.3 44.50 28.20 CooperTire .42 16 29.30 +.95 -17 .1 46.19 33.24 CorOnDem ... dd 39.11 -.06 +10.7 35.10 26.32 Corning .72f 17 27 .88 +.10 -12.8 36.03 24.55 CorpOffP 1.10 13 25.83 +.96 -11.5 199.88 150.00 Costco 2.00 29 188.43 +7 .59 +1.2 21.68 14.24 Coty .50 ... 18.30 +.23 -8.0 47 .19 4.66 CSVixSh rs ... q 9.42 -1.15 +70.0 29.25 20.00 CrestEq rs 2.40 dd 25.60 -1.05 -0.8 16.36 5.93 Crocs ... dd 16.25 +.84 +28.6 62.27 48.27 CrownHold ... 19 50.75 +2.45 -9.8 194.18 143.83 Cummins 4.32 45 162.09 +6.67 -8.2 26.25 11.35 CybrOpt ... cc 18.00 -.80 +20.0 18.87 12.50 CypSemi .44 28 16.96 -.17 +11.3D-E-F 61.53 47 .85 DCT IndlTr 1.44f 27 56.34 +1.80 -4.2 13.00 6.76 DDR Corp .76 18 7 .33 +.38 -18.2 11.57 9.71 DNP Selct .78 q 10.28 +.18 -4.8 116.74 97 .66 DTE 3.53f 19 104.40 +3.31 -4.6 100.11 76.27 Darden 2.52 18 85.25 +1.00 -11.2 20.10 8.18 DeanFoods .36 11 8.62 +.31 -25.4 175.26 107 .04 Deere 2.40 36 155.32 +7 .92 -0.8 60.50 43.81 DeltaAir 1.22 11 54.81 +.91 -2.1 2.89 .92 DenburyR ... dd 2.74 +.05 +24.0 36.21 7 .78 Dermira ... dd 7 .99 -.34 -71.3 20.23 13.67 DeutschBk .83e ... 13.98 +.23 -26.5 45.16 28.80 DevonE .24 20 31.79 -.44 -23.2 147 .62 113.67 Diageo 3.20e ... 135.42 +3.34 -7 .3 20.41 10.06 DiamOffsh .50 23 14.66 -.88 -21.1 6.20 3.07 DianaShip ... dd 3.66 +.18 -10.1 30.70 12.90 Diebold .40 17 15.40 +1.05 -5.8 12.53 8.50 DigiIntl ... 30 10.30 ... +7 .9 127 .23 96.56 DigitalRlt 4.04f 50 105.38 +3.08 -7 .5 88.51 45.51 Dillards .40 11 80.34 +.81 +33.8 46.48 21.25 DxGBull rs ... q 24.40 -.59 -23.0 30.40 11.34 DrGMBll rs .09e q 13.56 -.89 -23.6 45.37 2.16 DirSPBear s ... q 29.46 -2.13 -1.7 38.68 19.01 DirDGlBr rs ... q 25.75 +.35 +8.6 19.56 10.28 DxSCBear rs ... q 11.85 -.51 -3.4 12.08 2.71 DxBiotBear ... q 3.74 +.15 -18.9 54.49 30.30 DrxSPBull s ... q 41.29 +2.36 -6.9 81.93 57 .50 Discover 1.40 13 71.93 +1.86 -6.5 30.25 15.99 DiscCmA ... 11 21.43 +.35 -4.2 29.18 14.99 DiscCmC ... 10 19.52 +.10 -7 .8 116.10 96.20 Disney 1.68f 14 100.44 +1.90 -6.6 105.82 65.97 DollarGen 1.16f 21 93.55 +3.49 +0.6 116.65 65.63 DollarTree ... 13 94.90 +2.95 -11.6 85.30 66.99 DomEngy 3.34f 14 67 .43 +.13 -16.8 236.00 166.74 Dominos 2.20f 39 233.56 +6.91 +23.6 52.58 35.47 Domtar g 1.74f 16 42.54 +1.06 -14.1 52.20 42.59 Donaldson .72 25 45.05 +1.19 -8.0 77 .08 59.29 DowDuPnt .84e 20 63.71 +.65 -10.5 9.18 7 .53 DryStrt .52 q 7 .71 +.11 -10.8 31.60 27 .75 Dropbox n ... ... 31.25 +2.77 +9.7 9.38 8.40 DufPUC .60 q 8.58 -.02 -3.1 91.78 72.93 DukeEngy 3.56 17 77 .47 +2.30 -7 .9 30.14 24.30 DukeRlty .80 21 26.48 +1.21 -2.7 46.99 31.89 eBay s ... 20 40.24 +.53 +6.6 119.00 81.99 EOG Rescs .67 dd 105.27 -.59 -2.4 89.85 69.82 Eaton 2.64f 18 79.91 +1.73 +1.1 16.85 13.44 EV EEq2 1.05 q 15.76 +.08 +3.5 9.84 8.02 EVTxMGlo .98 q 9.12 +.30 -2.8 140.50 124.42 Ecolab 1.64 29 137 .07 +4.82 +2.2 83.38 57 .63 EdisonInt 2.42f 14 63.66 +2.11 +0.7 143.22 92.44 EdwLfSci s ... 43 139.52 +4.20 +23.8 89.09 73.69 EliLilly 2.25f 25 77 .37 +2.61 -8.4 114.95 79.71 EllieMae ... 63 91.94 +1.49 +2.8 21.75 18.90 ElmiraSB .92 17 20.50 ... +0.2 15.05 5.65 EmergeES 2.68m dd 6.15 -.48 -14.5 74.45 56.77 EmersonEl 1.94 26 68.30 +.94 -2.0 19.64 9.05 EnbrdgEPt 1.40 11 9.64 +.19 -30.2 42.92 29.54 Enbridge 2.68 ... 31.47 +1.56 -19.5 14.31 8.01 EnCana g .06 19 11.00 -.67 -17 .5 24.71 15.06 EngyTrfPt 2.26 16 16.22 +.06 -9.5 12.26 6.52 Enerpls g .12e 15 11.26 -.19 +15.0 20.00 14.05 EnLinkLLC 1.04f 13 14.65 +.15 -16.8 21.50 15.20 Ennis Inc .80 15 19.70 +.15 -5.1 9.50 4.10 ENSCO .04 dd 4.39 -.34 -25.7 87 .85 71.95 Entergy 3.56f 35 78.78 +1.43 -3.2 29.51 23.10 EntProdPt 1.70f 19 24.48 +.16 -7 .7 66.15 55.93 EversrceE 2.02f 19 58.92 +2.13 -6.7 1.62 .89 EvineLive ... ... 1.02 +.03 -27 .1 63.60 21.56 ExactSci h ... dd 40.33 -3.79 -23.2 42.67 33.30 Exelon 1.38f 11 39.01 +1.30 -1.0 161.00 98.52 Expedia 1.20 44 110.41 +4.30 -7 .8 85.07 55.80 ExpScripts ... 9 69.08 -1.08 -7 .4 89.30 72.67 ExxonMbl 3.08 16 74.61 +1.72 -10.8 15.00 12.02 FNBCp PA .48 17 13.45 +.34 -2.7 195.32 138.77 Facebook ... 30 159.79 +.40 -9.4 58.74 39.79 Fastenal 1.48f 28 54.59 +.74 -0.2 274.66 182.89 FedExCp 2.00 14 240.11 +10.63 -3.8 138.12 106.41 FedRlty 4.00 20 116.11 +3.60 -12.6 17 .66 9.78 FedNatHld .32 20 15.77 +.06 -4.8 131.20 69.59 Ferrari n ... ... 120.52 +2.13 +15.0 6.17 2.89 Ferrellgs .40 dd 3.12 +.01 -27 .1 24.95 9.60 FiatChrys ... ... 20.52 +.26 +15.0 42.52 27 .53 FidlNatFn 1.20f 15 40.02 +.15 +2.0 18.21 12.63 FidusInvst 1.56a 8q 12.88 +.10 -15.2 34.57 23.20 FifthThird .64 12 31.75 +.88 +4.6 16.38 6.90 FinLine .46f 30 13.54 +2.99 -6.8 19.23 14.67 FstData n ... 8 16.00 +.03 -4.2 76.61 25.56 FstSolar ... 75 70.98 +.33 +5.1 35.20 27 .93 FirstEngy 1.44 12 34.01 +.27 +11.1 22.51 19.29 FlrtyTotR 1.63 q 19.81 +.32 -8.3 19.71 14.70 Flex Ltd ... 19 16.33 -.33 -9.2 21.57 16.80 FlowrsFds .68 25 21.86 +1.09 +13.2 62.09 37 .04 Fluor .84 42 57 .22 +2.37 +10.8 77 .86 28.42 FootLockr 1.38f 19 45.54 +1.80 -2.9 13.48 10.14 FordM .60a 6 11.08 +.52 -11.3 73.62 57 .75 FBHmSec .80f 20 58.89 +1.00 -14.0 47 .65 33.58 FrankRes .92f 12 34.68 +1.26 -20.0 20.25 11.05 FrptMcM .20 14 17 .57 +.05 -7 .3G-H-I 24.37 18.83 GGP Inc .88 30 20.46 -.69 -12.5 143.37 92.65 GW Pharm ... dd 112.67 -3.34 -14.7 24.97 20.60 GabDvInc 1.32 q 22.10 +.40 -5.6 10.09 8.02 GabMultT .94e q 9.27 -.05 +0.8 7 .20 6.02 GabUtil .60 q 6.23 -.28 -12.3 25.31 13.49 GameStop 1.52 dd 12.62 -.88 -29.7 39.32 32.05 Gam&Lsr n 2.52f 19 33.47 +.71 -9.5 65.96 48.50 Garmin 2.04 16 58.93 +1.25 -1.1 36.59 32.20 GAInv 1.15e q 33.47 +.47 -2.7 230.00 185.64 GenDynam 3.36 23 220.90 +2.09 +8.6 30.54 12.73 GenElec .48 dd 13.48 +.41 -22.9 60.69 43.96 GenMills 1.96 12 45.06 +.85 -24.0 46.76 31.92 GenMotors 1.52 dd 36.34 +1.17 -11.3 33.52 18.42 GenesisEn 2.88f 28 19.71 +.71 -11.8 24.07 16.59 Gentex .44f 18 23.02 +.63 +9.9 107 .75 79.86 GenuPrt 2.88f 21 89.84 +3.32 -5.4 5.32 2.60 Gerdau .02e ... 4.66 +.18 +25.3 6.68 1.74 GeronCp ... dd 4.25 -1.39 +136.1 89.54 63.76 GileadSci 2.28f 9 75.39 +2.55 +5.2 44.54 34.52 GlaxoSKln 2.89e ... 39.07 +1.65 +10.1 52.18 27 .79 GlobusMed ... 44 49.82 +.75 +21.2 64.49 36.02 GoDaddy n ... 88 61.42 +.41 +22.2 15.63 11.64 Goldcrp g .24 19 13.82 -.08 +8.2 275.31 209.62 GoldmanS 2.60 29 251.86 +6.60 -1.1 36.78 26.26 Goodyear .56 9 26.58 -.03 -17 .7 11.89 4.56 GoPro ... dd 4.79 +.21 -36.7 22.99 12.80 GovPrpIT 1.72 22 13.66 +.64 -26.3 77 .37 60.30 vjGrace .96f 18 61.23 +.86 -12.7 16.74 12.65 GraphPkg .30 16 15.35 +.77 -0.6 34.72 27 .60 GtPlainEn 1.10 15 31.79 +1.81 -1.4 65.60 47 .97 Greif A 1.68 17 52.25 +2.45 -13.8 37 .70 27 .71 Griffin .40f 30 37 .53 +.73 +2.3 5.99 2.90 Groupon ... ... 4.34 +.04 -14.9 37 .43 24.43 GuangRy .62e ... 29.62 -.24 -11.3 44.24 17 .44 H&E Eqp 1.10 13 38.49 -.10 -5.3 33.67 21.48 HCP Inc 1.48 13 23.23 +.94 -10.9 24.7 5 17 .1 0 HP In c 53 1 3 21. 9 2 +. 0 7 +4. 3 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.42% (wkly)t 4-wk. -2.06%t YTD -2.49%UNasdaq1.01% (wkly)t 4-wk. -1.63%s YTD 2.32%US&P 5002.03% (wkly)t 4-wk. -1.37%t YTD -1.22%US&P mid-cap2.14% (wkly)s 4-wk. 1.11%t YTD -1.15%URussell 200 0 1.28% (wkly)s 4-wk. 1.46%t YTD -0.40% 157 .15 111.07 NorflkSo 2.88f 20 135.78 +3.60 -6.3 359.43 235.16 NorthropG 4.40f 37 349.12 +3.35 +13.8 17 .78 14.95 NwstBcsh .68f 18 16.56 +.45 -1.0 69.50 51.50 NwstNG 1.88 dd 57 .65 +2.25 -3.4 94.19 72.67 Novartis 2.75e 16 80.85 +2.29 -3.7 2.75 .73 Novavax ... dd 2.10 +.10 +69.4 58.37 33.97 NovoNord .96e ... 49.25 +.76 -8.2 75.00 52.88 NuSkin 1.47f 35 73.71 +1.87 +8.0 70.48 51.67 Nucor 1.52f 24 61.09 +2.03 -3.9 55.25 14.38 Nutanix n ... ... 49.11 -.81 +39.2 14.46 12.92 NuvDivA .85a q 13.14 +.18 -6.5 18.59 15.79 Nv AMT-Fr .78a q 15.93 +.06 -7 .7 10.75 9.60 NvPfdInco .80 q 10.01 +.35 -3.2 14.54 13.00 NuvEqtP 1.00 q 13.32 +.30 -6.5 254.50 95.49 Nvidia .60 56 231.59 -1.38 +19.7 30.80 20.45 NxStageMd ... dd 24.86 +.33 +2.6 37 .32 29.59 OGE Engy 1.33 17 32.77 +1.34 -0.4 5.91 3.90 OaktrSpL .34m dd 4.21 -.04 -13.9 9.09 7 .03 OaktStInco .56m 10 7 .89 -.08 -6.1 15.27 6.69 OasisPet ... dd 8.10 -.19 -3.7 78.09 57 .20 OcciPet 3.08 cc 64.96 -.53 -11.8 29.46 24.02 OceanFst .60 16 26.75 +.43 +1.9 10.93 5.61 Oclaro ... 12 9.56 -.16 +41.8 6.26 2.02 OfficeDpt .10 5 2.15 +.13 -39.3 18.88 15.38 OldNBcp .52 24 16.90 +.20 -3.2 22.34 17 .92 OldRepub .78f 18 21.45 +.62 +0.3 38.84 27 .79 Olin .80 9 30.39 +.04 -14.6 35.14 24.90 OmegaHlt 2.64f 10 27 .04 +.91 -1.8 27 .10 13.65 OnSmcnd ... 13 24.46 -.58 +16.8 61.36 47 .14 ONEOK 3.08f 42 56.92 +.17 +6.5 8.40 2.66 OpkoHlth ... dd 3.17 -.10 -35.3 53.48 43.60 Oracle .76 56 45.75 +.96 -3.2 65.75 30.25 Orbotch ... 26 62.18 +.05 +23.8 3.20 .93 Organovo ... dd 1.03 +.01 -23.1 61.00 36.10 Orthofix ... cc 58.78 +.67 +7 .5 100.26 61.74 OshkoshCp .96 18 77 .27 +1.28 -15.0 48.65 36.45 OtterTail 1.34f 24 43.35 +.85 -2.5 34.97 14.26 OwensMin 1.04f 10 15.55 +.46 -17 .6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.93 +.85 -2.0 163.59 115.45 PNC 3.00 15 151.24 +4.00 +4.8 46.00 33.75 PNM Res 1.06 19 38.25 +1.80 -5.4 93.12 56.48 POSCO ... ... 78.85 +4.58 +0.9 122.07 100.45 PPG s 1.80 19 111.60 +2.12 -4.5 40.20 27 .08 PPL Corp 1.64f 12 28.29 +1.16 -8.6 79.69 61.93 Paccar 1.00 14 66.17 +3.23 -6.9 191.53 107 .31 PaloAltNet ... dd 181.52 -.24 +25.2 12.13 4.09 Pandora ... dd 5.03 -.08 +4.4 1.85 .62 ParkDrl ... dd .64 -.09 -36.5 212.80 151.17 ParkerHan 2.64 21 171.03 +1.79 -14.3 33.07 21.12 ParsleyEn ... 48 28.99 +1.67 -1.5 73.10 54.20 Paychex 2.00 25 61.59 -.14 -9.5 86.32 42.06 PayPal n ... 52 75.87 -.57 +3.1 36.99 30.17 Pembina g 1.50 23 31.23 +.44 -13.7 1.23 .54 PengthE g .04 dd .64 -.02 -19.6 33.30 17 .36 PnnNtGm ... 49 26.26 +.42 -16.2 8.20 6.29 PennantPk .72 8 6.68 -.25 -3.3 6.20 2.35 Penney ... 8 3.02 +.11 -4.4 54.83 38.33 Penske 1.36f 11 44.33 +1.29 -7 .4 74.84 59.13 Pentair 1.38 21 68.13 +.82 -3.5 20.26 15.97 PeopUtdF .69 21 18.66 +.41 -0.2 122.51 105.94 PepsiCo 3.22 22 109.15 +3.00 -9.0 84.49 56.21 PerkElm .28 26 75.72 +1.76 +3.6 95.93 63.68 Perrigo .76f dd 83.34 +2.97 -4.4 13.92 6.96 PetrbrsA ... ... 12.99 -.16 +32.1 14.93 7 .61 Petrobras ... ... 14.14 -.17 +37 .4 39.43 31.67 Pfizer 1.28 14 35.49 +1.00 -2.0 123.55 95.51 PhilipMor 4.28 21 99.40 +3.77 -5.9 42.35 31.40 PhilipsNV .88e ... 38.31 +.62 +1.3 107 .47 75.14 Phillips66 2.80 22 95.92 +2.53 -5.2 10.89 9.99 PimIncStr2 .96 q 10.43 +.04 ... 92.42 73.81 PinWst 2.78f 18 79.80 +2.04 -6.3 192.93 125.46 PioNtrl .32f cc 171.78 -.53 -0.6 16.25 9.50 PitnyBw .75 7 10.89 -.43 -2.6 31.93 18.38 PlainsAAP 2.20 29 22.03 +.14 +6.7 137 .66 77 .91 Polaris 2.40f 32 114.52 +1.73 -7 .6 47 .48 33.19 PolyOne .70f 20 42.52 +1.03 -2.3 23.33 22.96 PS SrLoan 1.01 q 23.13 +.07 +0.4 175.21 129.40 PwShs QQQ 1.52e q 160.13 +1.62 +2.8 166.95 117 .11 Praxair 3.30f 33 144.30 +1.75 -6.7 75.59 57 .62 PrinFncl 2.04f 13 60.91 +3.15 -13.7 63.45 46.90 ProAssur 1.24a 27 48.55 +.96 -15.0 125.72 82.48 ProUltSP s .40e q 105.48 +4.13 -3.6 190.52 82.43 PrUltPQ s ... q 143.92 +3.50 +3.7 87 .00 8.52 PUVixST rs ... q 18.53 -1.71 +81.5 139.47 9.53 ProShtVx s ... q 11.74 +.33 -90.8 94.67 75.81 ProctGam 2.76 21 79.28 +3.37 -13.7 34.98 28.14 ProShSP rs ... q 30.30 -.64 +0.4 55.32 35.66 PrUShSP rs ... q 40.96 -1.88 -0.2 19.65 10.37 PUShtQQQ ... q 12.19 -.37 -9.0 39.64 14.46 PShtQQQ rs ... q 18.33 -.88 -14.8 36.56 15.67 PrUShD3 rs ... q 19.57 -1.74 +0.4 17 .88 9.19 PUShtSPX ... q 11.17 -.81 -1.8 9.45 5.51 ProspctCap .72 8 6.55 ... -2.8 127 .14 97 .88 Prudentl 3.60f 11 103.55 +2.91 -9.9 53.28 41.67 PSEG 1.80f 17 50.24 +2.34 -2.4 232.21 180.48 PubStrg 6.80 22 200.39 +7 .34 -4.1 35.21 21.41 PulteGrp .36 18 29.49 +.84 -11.3 7 .72 6.89 PMMI .44 q 7 .14 +.18 -3.6 13.15 7 .02 QEP Res .08 28 9.79 +.27 +2.3 69.28 48.92 Qualcom 2.28 dd 55.41 +1.75 -13.4 112.97 90.10 QstDiag 1.80 21 100.30 +.52 +1.8 47 .17 28.76 RSP Perm ... cc 46.88 +9.12 +15.2 119.33 66.06 RLauren 2.00 19 111.80 +5.22 +7 .8 30.30 11.93 RangeRs .08 16 14.54 -.11 -14.8 40.85 26.35 RavenInds .52 34 35.05 +.65 +2.0 36.31 26.84 Rayonier 1.00 37 35.18 +.50 +11.2 222.82 149.70 Raytheon 3.47f 31 215.82 +1.25 +15.4 62.31 47 .25 RltyInco 2.53 29 51.73 +2.62 -9.3 167 .36 84.16 RedHat ... 83 149.51 +1.61 +24.5 17 .45 14.29 RedwdTr 1.12 11 15.47 +.48 +4.4 543.55 313.53 Regenrn ... 31 344.36 +23.07 -8.4 20.21 13.00 RegionsFn .36 19 18.58 +.57 +7 .5 95.97 68.46 RelStlAl 2.00f 19 85.74 +3.15 -0.1 46.81 29.56 Replgn ... 51 36.18 +1.76 -0.3 11.38 8.51 ResCap rs .20 dd 9.51 +.30 +1.5 68.89 54.00 RestBrnds .84f 21 56.92 +.41 -7 .4 22.06 16.21 RetailOpp .78f 52 17 .67 +.88 -11.4 4.87 1.38 RiteAid ... ... 1.68 +.19 -14.7 210.72 148.31 RockwlAut 3.34 26 174.20 +3.19 -11.3 139.63 96.13 RockColl 1.32 21 134.85 +.31 -0.6 184.00 80.35 Rogers ... 33 119.54 -2.35 -26.2 58.80 15.75 Roku n ... cc 31.10 -.96 -39.9 292.97 204.62 Roper 1.65 32 280.69 +5.90 +8.4 87 .10 66.66 RoyalBk g 3.76f ... 77 .29 +.23 -5.3 135.65 93.86 RylCarb 2.40 16 117 .74 +.70 -1.3 74.60 53.10 RoyDShllB 3.76 99 65.53 +1.52 -4.0 72.43 51.08 RoyDShllA 3.76 97 63.81 +1.40 -4.3S-T-U 43.17 32.40 S&T Bcp .88 16 39.94 +.53 +0.3 71.28 34.76 SCANA 2.45 9 37 .55 +.29 -5.6 109.95 89.46 SLGreen 3.25 41 96.83 +4.70 -4.1 28.20 12.29 SM Energy .10 dd 18.03 -.55 -18.3 265.93 203.64 SpdrDJIA 3.98e q 241.40 +6.27 -2.4 129.52 114.80 SpdrGold ... q 125.79 -1.82 +1.7 44.23 35.38 SpdrEuro50 1.18e q 40.27 +1.06 -1.1 286.63 232.51 S&P500ETF 4.13e q 263.15 +5.10 -1.4 97 .98 66.00 SpdrBiot s .44e q 87 .73 -.87 +3.4 37 .46 35.35 SpdrLehHY 2.30 q 35.85 +.23 -2.4 65.33 49.31 SpdrS&P RB .74e q 60.39 +1.48 +2.6 49.09 37 .72 SpdrRetl s .49e q 44.30 +1.34 -1.9 40.20 28.96 SpdrOGEx .73e q 35.22 +.52 -5.3 50.00 34.20 SabnR 2.29m 21 43.95 +1.40 -1.5 80.25 41.28 Saia Inc ... 36 75.15 +1.00 +6.2 20.00 16.45 StJoe ... 57 18.85 -.25 +4.4 128.87 81.55 Salesforce ... cc 116.30 +1.87 +13.8 21.36 14.05 SallyBty ... 10 16.45 +.80 -12.3 10.54 6.04 SJuanB .77e 17 7 .90 -.63 -4.1 50.65 38.14 Sanofi 1.58e ... 40.08 +.75 -6.8 80.89 61.02 Schlmbrg 2.00 44 64.78 +.64 -3.9 58.11 37 .16 Schwab .40f 32 52.22 +.90 +1.7 1.68 .15 SeadrillLtd ... 1 .20 -.04 -15.6 14.32 1.99 SearsHldgs ... dd 2.67 +.49 -25.4 7 .91 5.02 Seaspan .50 10 6.68 +.15 -1.0 122.98 100.63 SempraEn 3.58f 21 111.22 +2.25 +4.0 22.52 14.90 SenHous 1.56 10 15.66 +.44 -18.2 435.15 306.05 Sherwin 3.40 30 392.12 +3.70 -4.4 15.98 12.30 ShipFin 1.40 12 14.30 +.10 -7 .7 176.17 147 .28 SimonProp 7 .80f 21 154.35 +2.62 -10.1 6.62 4.73 SiriusXM .04 35 6.24 +.07 +16.4 117 .65 93.05 SkywksSol 1.28 23 100.26 -1.15 +5.6 134.12 99.57 Smucker 3.12 17 124.01 +5.25 -0.2 23.57 11.28 SnapInc A n 3.28 ... 15.87 -.49 +8.6 185.47 140.83 SnapOn 2.84 15 147 .54 +1.28 -15.4 96.32 45.60 SodaStrm ... 34 91.83 +.56 +30.6 22.94 19.70 SolarCap 1.64 12 20.31 +.27 +0.5 55.77 46.55 SonocoP 1.56 20 48.50 +1.85 -8.7 53.91 31.32 SonyCp ... ... 48.34 +.45 +7 .5 10.65 1.50 SorrentoTh ... 40 5.15 -1.75 +35.5 42.97 37 .21 SourcC 1.00f q 39.90 +.14 -2.1 38.40 25.96 SoJerInd s 1.09 24 28.16 +1.47 -9.8 53.51 42.38 SouthnCo 2.32 50 44.66 +1.55 -7 .1 66.99 49.76 SwstAirl .50f 10 57 .28 +.56 -12.5 8.94 3.42 SwstnEngy ... 5 4.33 -.08 -22.4 10.60 6.64 SpiritRltC .72 12 7 .76 +.28 -9.6 9.22 4.81 Sprint ... 3 4.88 -.04 -17 .1 58.46 16.66 Square n ... ... 49.20 -2.47 +41.9 64.17 51.27 SP Matls .98e q 56.94 +.92 -5.9 91.79 73.16 SP HlthC 1.01e q 81.40 +1.73 -1.5 58.95 50.81 SP CnSt 1.28e q 52.63 +1.77 -7 .5 109.34 86.55 SP Consum 1.12e q 101.29 +1.11 +2.6 78.39 61.80 SP Engy 2.04e q 67 .41 +.64 -6.7 30.33 22.89 SPDR Fncl .46e q 27 .57 +.75 -1.2 80.96 64.02 SP Inds 1.12e q 74.29 +1.55 -1.8 71.34 52.33 SP Tech .78e q 65.42 +1.14 +2.3 34.02 29.17 SpdrRESel ... q 31.08 +1.01 -5.6 57 .23 47 .37 SP Util 1.55e q 50.53 +1.47 -4.1 176.62 130.04 StanBlkDk 2.52 22 153.20 +1.89 -9.7 11.70 8.74 StarGas .44 15 9.35 +.35 -13.0 64.87 52.58 Starbucks s 1.20 27 57 .89 +1.58 +0.8 114.27 76.95 StateStr 1.68 19 99.73 +2.44 +2.2 50.70 32.15 StlDynam .75f 18 44.22 +2.08 +2.5 170.00 129.82 Stryker 1.88 27 160.92 +3.82 +3.9 27 .27 21.87 SubPpne 2.40 31 22.01 -.60 -9.1 96.08 79.41 SunCmts 2.84f cc 91.37 +3.43 -1.5 70.83 34.17 SunHydrl .36 46 53.56 -.05 -17 .2 73.37 51.96 SunTrst 1.60 17 68.04 +2.07 +5.3 34.20 24.94 Symantec .30 13 25.85 +.15 -7 .9 40.59 26.01 Synchrony .60 13 33.53 +1.02 -13.2 53.14 39.07 SynovusFn 1.00f 20 49.94 +1.79 +4.2 64.27 48.85 Sysco 1.44 24 59.96 +.64 -1.3 61.74 33.38 TC PpLn 4.00 11 34.69 +.45 -34.7 84.79 66.44 TJX 1.25f 20 81.56 +1.68 +6.7 46.57 31.49 TaiwSemi .73e 9 43.76 +1.18 +10.4 53.57 38.47 Tapestry 1.35 33 52.61 +.87 +18.9 78.70 48.56 Target 2.48 13 69.43 +1.55 +6.4 67 .19 44.78 Taubmn 2.62f 20 56.91 +.88 -13.0 44.65 22.73 Teladoc n ... ... 40.30 -2.00 +15.6 65.59 50.73 Tenneco 1.00 9 54.87 +2.78 -6.3 42.84 27 .05 Teradata ... 24 39.67 -.23 +3.1 98.29 75.20 TerraNitro 5.15e 10 83.96 +.06 +5.2 389.61 252.10 Tesla Inc ... dd 266.13 -35.41 -14.5 33.82 10.85 TevaPhrm .73e 6 17 .09 +.18 -9.8 120.75 75.92 TexInst 2.48 29 103.89 +2.53 -0.5 60.43 43.01 TexRdhse 1.00f 31 57 .78 +2.03 +9.7 26.50 9.60 Textainer .96 dd 16.95 -.65 -21.2 62.19 45.00 Textron .08 48 58.97 +2.01 +4.2 226.44 151.74 ThermoFis .68f 26 206.46 +1.81 +8.7 23.70 7 .92 3D Sys ... 46 11.59 +.16 +34.1 259.77 188.62 3M Co 5.44f 28 219.52 +4.16 -6.7 111.44 84.15 Tiffany 2.00 33 97 .66 +1.72 -6.1 103.90 85.88 TimeWarn 1.61 16 94.58 +2.01 +3.4 55.65 41.85 Timken 1.08 18 45.60 +1.40 -7 .2 93.60 73.99 Torchmark .64f 7 84.17 +3.26 -7 .2 61.06 45.18 TorDBk gs 2.68f ... 56.85 ... -3.0 59.57 48.15 Total SA 2.71e ... 57 .69 +1.41 +4.4 140.99 103.62 Toyota ... ... 130.37 +5.87 +2.5 13.04 7 .20 Transocn ... dd 9.90 -.28 -7 .3 150.55 113.76 Travelers 2.88f 19 138.86 +3.96 +2.4 17 .07 11.38 Travelport .30 ... 16.34 +1.99 +25.0 28.32 22.63 TriContl 1.07e q 26.31 +.44 -2.3 52.89 48.56 TriCntl pf 2.50 ... 50.30 ... -0.2 49.00 27 .27 TriNetGrp ... 34 46.32 -.05 +4.5 38.25 25.05 Trinity .52 7 32.63 +.90 -12.9 29.50 19.30 TrueBlue ... 16 25.90 +.35 -5.8 9.70 7 .25 TrstNY .26 18 8.45 +.10 -8.2 74.36 46.14 Tuppwre 2.72 dd 48.38 +2.17 -22.8 3.59 2.44 TurqHillRs ... 28 3.07 -.18 -10.5 39.13 24.81 21stCFoxA .36 17 36.69 +.57 +6.3 38.56 24.30 21stCFoxB .36 15 36.37 +.92 +6.6 36.80 14.12 Twitter ... dd 29.01 -2.02 +20.8 91.00 36.30 2U ... dd 84.03 -1.20 +30.3 40.71 32.88 UDR 1.29f 22 35.62 +1.48 -7.5 52.00 42.51 UGI Corp 1.00 10 44.42 +1.56 -5.4 41.18 25.60 USG ... 22 40.42 +6.91 +4.8 34.59 14.93 UltraClean ... 9 19.25 +.18 -16.6 23.46 11.40 UndrArm s ... 28 16.35 +.57 +13.3 176.15 133.45 UniFirst .15 23 161.65 +13.80 -2.0 61.62 49.27 UnilevNV 1.43e ... 56.39 +3.12 +0.1 143.05 101.06 UnionPac 2.92f 10 134.43 +2.49 +0.2 26.82 15.29 Unit ... 11 19.76 +.53 -10.2 135.53 101.45 UPS B 3.64f 18 104.66 +3.00 -12.2 190.74 100.62 UtdRentals ... 10 172.73 -1.45 +0.5 58.50 49.15 US Bancrp 1.20 14 50.50 +1.55 -5.7 13.30 8.65 US OilFd ... q 13.09 -.19 +9.0 47 .64 18.55 USSteel .20 20 35.19 +1.25 ... 139.24 109.10 UtdTech 2.80 22 125.82 +3.51 -1.4 250.79 164.25 UtdhlthGp 3.00 21 214.00 +1.45 -2.9 27 .78 13.81 UnitGrp 2.40 63 16.25 +.50 -8.7 75.70 45.95 UnvslCp 2.20 37 48.50 +1.85 -7 .6 58.73 43.55 UnumGrp .92 2 47 .61 +.63 -13.3 2.00 .96 UraniumEn ... dd 1.31 +.01 -26.0V-W-X-Y-Z 84.38 51.22 VF Corp 1.84f 41 74.12 +1.71 +0.2 14.67 7 .47 Vale SA .29e ... 12.72 +.21 +4.0 24.43 8.31 ValeantPh ... 4 15.92 +.55 -23.4 13.38 10.61 VlyNBcp .44 21 12.46 +.15 +11.1 25.58 20.84 VanEGold .06e q 21.98 -.14 -5.4 24.33 18.11 VnEkRus .01e q 22.74 +.24 +7 .2 114.55 76.25 VnEkSemi .58e q 104.28 +.18 +6.6 31.54 21.70 VEckOilSvc .47e q 23.87 -.27 -8.4 38.06 29.33 VanE JrGld ... q 32.15 -.63 -5.8 86.14 72.05 VangREIT 3.08e q 75.47 +2.16 -9.1 108.99 88.73 VangDivAp 1.82e q 101.05 +2.15 -1.0 50.99 39.26 VangEmg 1.10e q 46.98 +1.11 +2.3 63.60 50.95 VangEur 1.71e q 58.15 +.95 -1.7 47 .89 38.78 VangFTSE 1.10e q 44.25 +.94 -1.4 69.86 57 .48 Vectren 1.80 25 63.92 +1.55 -1.7 72.36 47 .80 Ventas 3.16 14 49.53 +2.21 -17 .5 8.94 6.62 Vereit .55 12 6.96 +.44 -10.7 127 .24 86.16 Verisign ... 32 118.56 -.92 +3.6 54.77 42.80 VerizonCm 2.36 7 47 .82 +1.53 -9.7 61.85 42.05 ViadCorp .40 26 52.45 +.15 -5.3 11.89 8.34 Viavi ... 20 9.72 +.03 +11.2 19.14 7 .79 Vipshop ... 34 16.62 -.38 +41.8 126.88 88.13 Visa s .84f 40 119.62 +2.62 +4.9 23.85 15.40 VishayInt .27f dd 18.60 +.30 -10.4 21.44 14.50 VistraEn n ... ... 20.83 +.64 +13.7 165.00 85.45 VMware ... 61 121.27 -.79 -3.2 32.75 25.54 Vodafone 1.77e ... 27 .82 +.41 -12.8 141.20 110.23 VulcanM 1.12f 24 114.17 -1.43 -11.1 134.40 100.60 WD 40 2.16 35 131.70 +3.25 +11.6 70.09 58.92 WEC Engy 2.21f 20 62.70 +2.20 -5.6 72.41 59.23 WP Carey 4.06f 17 61.99 +2.42 -10.0 16.09 8.39 WPX Engy ... dd 14.78 +.32 +5.0 109.98 71.38 WalMart 2.08f 20 88.97 +3.55 -9.9 87 .79 63.82 WalgBoots 1.60 14 65.47 +.04 -9.8 33.96 24.92 WREIT 1.20 27 27 .30 +1.11 -12.3 89.73 70.09 WsteMInc 1.85f 39 84.12 +1.22 -2.5 220.20 154.15 Waters ... 30 198.65 -.86 +2.8 6.86 2.19 WeathfIntl ... dd 2.29 -.10 -45.1 60.32 44.04 WebsterFn 1.04 22 55.40 +2.30 -1.4 77 .19 15.16 WtWatch ... 58 63.72 +.66 +43.9 35.62 25.96 WeinRlt 1.54 10 28.08 +.90 -14.6 66.31 49.27 WellsFargo 1.56 12 52.41 +1.43 -13.6 78.17 51.63 Welltower 3.49 12 54.43 +2.40 -14.6 17 .66 13.16 Wendys Co .34f 19 17 .55 +.76 +6.9 57 .32 47 .06 WestarEn 1.60 23 52.59 +2.61 -0.4 12.10 11.10 WAstInfSc .38 q 11.53 +.12 -2.2 106.96 76.59 WDigital 2.00 10 92.27 +.43 +16.0 22.21 18.39 WstnUnion .76f 10 19.23 +.23 +1.2 26.72 21.83 WestpacBk 1.52e ... 22.18 +.17 -9.0 71.55 49.23 WestRck 1.72 19 64.17 +3.13 +1.5 37 .89 30.95 Weyerhsr 1.28f 31 35.00 +.95 -0.7 202.99 150.22 Whrlpl 4.40 28 153.11 +.48 -9.2 33.67 24.76 WmsCos 1.36f 9 24.86 -.78 -18.5 44.06 32.74 WillmsPtrs 2.40 41 34.43 -.49 -11.2 36.59 31.43 WT MCD s ... q 34.12 +.86 -3.3 89.30 65.22 Woodward .57f 26 71.66 +.94 -6.4 39.09 19.12 WldW Ent .48 69 36.01 +.19 +17 .8 53.27 39.52 Worthgtn .84 15 42.92 +2.15 -2.6 203.63 110.18 Wynn 2.00 50 182.36 +6.48 +8.2 56.39 33.77 XL Grp .88 dd 55.26 -.07 +57 .2 52.22 41.51 XcelEngy 1.44 20 45.48 +1.74 -5.5 37 .42 26.64 Xerox rs 1.00 36 28.78 +.23 -1.3 78.02 54.99 Xilinx 1.40 38 72.24 +.37 +7 .1 17 .61 7 .36 YRC Wwde ... dd 8.83 -.26 -38.6 3.80 2.21 Yamana g .02 dd 2.76 -.07 -11.5 39.86 27 .45 YorkWater .67 31 31.00 +.85 -8.6 86.93 63.18 YumBrnds 1.20 30 85.13 +3.45 +4.3 23.70 6.30 Zagg ... 23 12.20 -.05 -33.9 50.15 24.49 Zendesk ... dd 47 .87 +1.17 +41.5 133.49 107 .32 ZimmerBio .96 15 109.04 +1.84 -9.6 85.73 52.25 Zoetis .50 38 83.51 +2.91 +15.9 4.34 2.73 Zynga ... 92 3.66 -.14 -8.5 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 45

Page 6 www.yoursun.com The Sun / Saturday, March 31, 2018 ENTERTAINMENT/TV GRID MAR. 31PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC World News Tonight(N)News News; weather; more. (N)The Ten Commandments (56, Drama) aaac Charlton Heston, Yul Brynner. Moses, a Hebrew raised as the son of an Egyptian noblewoman, is banished from his homeland by his adopted brother, but he soon returns to carry out the will of God by leading h is people out of slavery and into the land that has been promised to them.(:44) ABC7 News at 11pm (N) ABC E F 26---7117-ABC World News Tonight(N)ABC7 News at 6:30pm (N)The Ten Commandments (56, Drama) aaac Charlton Heston, Yul Brynner. Moses, a Hebrew raised as the son of an Egyptian noblewoman, is banished from his homeland by his adopted brother, but he soon returns to carry out the will of God by leading h is people out of slavery and into the land that has been promised to them. ABC7 News at 11:00pm(N) CBS E F 11213213-555-News at 6pm (N) CBS Weekend News (N) Blue Bloods: Pilot Family argues over questionable methods. (TV14)NCIS: Twofer Body of Navy lieutenant is found. (TV14) (R) NCIS: New Orleans: The Accident Brain implants. (TVPG) (R) 48 Hours: Live to Tell: Trafficked Teen is tricked into sex trafficking. (N)WINK News at 11pm Saturday (N) CBS E F 10101010---1010 News Weekend (N)CBS Weekend News (N) Wheel: Americas Game (TV G)Jeopardy! (TV G) (R) NCIS: Twofer Body of Navy lieutenant is found. (TV14) (R) NCIS: New Orleans: The Accident Brain implants. (TVPG) (R) 48 Hours: Live to Tell: Trafficked Teen is tricked into sex trafficking. (N)10 News Weekend at 11:00 (N) (:35) Sing Like a Star (N) NBC E F 20-232-222-NBC2 News at 6pm Sa(N)NBC Nightly News (N) Wheel: Americas Game (TV G)Jeopardy! (TV G) (R) Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NBC2 News at 11pm Sa(N)Saturday Night Live Kevin Hart. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) Tee Time Augusta The Battle at Home Dateline NBC Investigative features, breaking news coverage and newsmaker profiles. Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NewsChannel 8 at 11:00 (N)Saturday Night Live Kevin Hart. FOX E F 36---444-Paid Program Sponsored. Paid Program Sponsored. Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 4 News at Ten Local news report and weather update. (N)Love Connection: Grits Me Baby One More Time! (TV14) (R) FOX E F 13131313-13-13FOX 13 6:00 News News events of the day are reported.(N) TMZ (TVPG) (N)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)Showtime at the Apollo: Week 5 Adrienne Houghton guest co-hosts. FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News(N)Connection(TV14) (R) PBS E F 30-3-333-NOVA: The Great Math Mystery Experts explore the history of math. The Lawrence Welk Show: Easter (1979) (TV G)Antiques Roadshow: St. Louis Rolex GMT-Master. (TV G) (R) As Time Goes By (TVPG)As Time Goes By (TVPG)Keeping Appearances(TVPG)Being Served? Magazine job. Masterpiece: Downton Abbey Heir of a large Edwardian mansion. (R) PBS E F #3173---3PBS Newshour Weekend (N)Places to Love: Xian, China The Lawrence Welk Show: Easter (1979) (TV G)Keeping Up Appearances Richards new hobby. (TVPG)Being Served? Private room. Midsomer Ghostwriter.(TVPG) (:18) Midsomer Murders: The Creeper, Part 2 Ghostwriter.(TVPG) (R)Austin City Limits: Band of Horses; Parker Millsap Band of Horses. (R) CW E F 46---6216-The Goldbergs Feud settled. WINK News at 6:30pm Sat(N)Bang Donor seduced. (TV14)Bang To the next level. (TVPG)American Ninja Warrior: Atlanta Qualifier (Hour 2)(TVPG) American Ninja Warrior: Los Angeles Quailifer (Hour 1) (TVPG) WINK News at10pm (N) Mike & Molly Dogsitting.(TV14)Mike & Molly Chapel lost. CW E F 44999---4Mike & Molly Dogsitting.(TV14)Mike & Molly Chapel lost. 2 Broke Girls: And the Big But 2 Broke Girls Dekes home.Ž Major Crimes: False Pretenses Rusty receives a threatening letter. Major Crimes: Under the Influence Writers ride-along.(TV14) Two & Half Men Paranoid Alan. Men Charlies obsession. Friends I dream of Joey. Friends Rooftop cast party. MYN E F 38111111---14Entertainment Tonight Team visits film set about royal couple. (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Get Ready Florida Whacked-Out Sports Person of Interest CIA agent and tycoon prevent crimes.(TV14) Ring of Honor Wrestling(TVPG) (N) IND E F 32121212-38-12Family Wedding topper. (TVPG)Modern Family: Australia Bang Donor seduced. (TV14)Bang To the next level. (TVPG)Anger Overly friendly. (TV14)Anger A girls quirky ex. (TV14)Man Do a good deed.Ž(TVPG)Man Miniature tanks. (TVPG)Mom Single neighbor. (TV14)Mom Christy changes job. Family Guy Lottery tickets. Fam Guy Meg snaps over jabs. ION E F 662221326-17Law & Order: Special Victims Unit Law & Order: Special Victims Unit: Chat Room Internet pedophilia. Law & Order: Special Victims Unit: Contact Serial rapist. (TV14) Law & Order: Special Victims Unit: Remorse Reporter assaulted. Law & Order: Special Victims Unit: Nocturne Molester may walk. Law & Order: Special Victims Unit: Slaves Killer attorney. (TV14) S W E NCNBC393939395937102Undr. Boss: Synagro Undr. Boss: PostNet Undr. Boss: Utah Jazz Undr. Boss (TVPG)Undr. Boss: Sky Zone Undr. Boss (TVPG) CNN323232321838100CNN Newsroom (N)The Axe Files (N)Report (N) Kennedys (R) Amanpour: Sex: Beirut Kennedys (R) CSPAN181818183712109Washington Commun.Landmark Cases Right to a lawyer. Trumpet CBS (R)(:23) Religious Freedom (N) (:53) Public Affairs (R) FNC646464644871118Am.s News HQ (N)FOX Report Saturday Watters World (N) Justice (N) Greg Gutfeld (N) Watters World (R) MSNBC8383838318540103Chris Hayes (TVPG) (R)Richard Engel (R) Last Word (R) The 11th Hour (R) Deadline: White (R)Hardball with Chris (R) SNN66611---WeekendWeekendAging GCelebrityWeekendWeekendWeekendWeekendWeekendWeekendWeekendWeekend M U I M E R PENC150150150150150150350(:59) Shallow Hal (01, Comedy) aac Gwyneth Paltrow, Jack Black. A superficial man falls for an obese woman he believes to be thin. (PG-13) (:54) Notting Hill (99, Romance) aac Julia Roberts, Hugh Grant. A movie star finds love is difficult when one is always in the public eye. (PG-13)Spartacus: Blood and Sand: Revelations Revenge is sought.(TVMA) (:58) Broken Arrow (96, Action) Air Force pilot steals nuclear weapons. HBO302302302302302302400(4:30) Atomic Blonde (17) aaa The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. Girls Trip (17, Comedy) aaa Regina Hall, Jada Pinkett Smith. Four lifelong friends visit New Orleans for a raunchy, party-filled weekend. (R) Westworld: The Original Androids at Old West amusement park. (R) (:15) Girls Trip (17, Comedy) Four friends have party-filled weekend. HBO2303303303303303303402Alien: Covenant (17, Thriller) aaa Michael Fassbender, Katherine Waterston. Colony spaceship encounters threat while exploring unknown planet. Barry A bitter hitman. (TVMA)Silicon Valley New pressure.(:05) Real Sports with Bryant Gumbel (:05) Live By Night (17) aaa Ben Affleck, Elle Fanning. Son of Boston Police superintendent moves to Florida to become bootlegger. (R) HBO3304304304304304304404(5:15) The Box (09) aac Couple learns box gives money and death.(:15) The Great Wall (17, Action) aac Matt Damon, Jing Tian. European mercenaries must take up arms at Great Wall against horde of monsters. Logan (17, Action) aaaa Hugh Jackman, Patrick Stewart. Logans attempts to hide fail after encountering young mutant who needs help. (R) (:20) The Silence of the Lambs (91) aaaa Jodie Foster. To catch a killer. MAX320320320320320320420(4:55) U.S. Marshals (98) aaa A marshal seeks an escaped fugitive.(:10) Strike Back Section 20 races to deliver a package.(TVMA) (R)Volcano (97, Drama) aa Tommy Lee Jones. A raging volcano erupts in the middle of the city of Los Angeles.(:45) The Core (03, Drama) aa Scientists find that Earths molten core is coming to a stop, meaning its magnetic field will disappear and unfiltered sunlight will incinerate all inhabitants. MAX2321321321321321321422The Mummy aac Ancient terror.(:45) Jersey Boys (14, Drama) aaa A group of four friends rises from humble beginnings in the state of New Jersey to form the iconic 1960s rock group The Four Seasons. (R) Envy (04, Comedy) aa Ben Stiller. Man becomes mad with envy when one of his friends schemes succeeds.(:40) The Deer Hunter (79) The lives of Pennsylvania steelworkers are forever changed by the Vietnam War. SHO340340340340340340365Showtime Boxing (Live) Billions: Tie Goes to the Runner Chucks new boss.(TVMA) (R) President White House party. Homeland: Andante Carrie makes move; reckoning is had. (TVMA) (R)Operation Odessa (18) In the 1990s, three friends hustle the Russian mob, the Cali cartel & the DEA. (NR)Showtime Championship Boxing: Joshua vs. Parker : from Principality Stadium in Cardiff, Wales (Replay) TMC350350350350350350385(5:45) The Nutty Professor (96) aac DNA experiment turns an obese professor into an attractive charmer.(:25) Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R)The Hills Have Eyes (77, Horror) Mutant hill people with a taste for human flesh terrorize a camping family. Refuge (15, Drama) aa Carter Roy. A family cares for an injured man.(:45) The Hills Have Eyes (77) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Saturday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Live Sports9:30 a.m. FS1 German Bundesliga Soccer Freiburg at Schalke 04. (L) 12:30 p.m. FOX German Bundesliga Soccer Borussia Dortmund at Bayern Munich. (L) NBC English Premier League Soccer Manchester City at Everton. (L) 1 p.m. ESPN2 2018 Miami Open Tennis Womens Championship (L) FSN NHL Hockey Florida Panthers at Boston Bruins. (L) 2 p.m. GOLF PGA Tour Golf Houston Open: Round 3 from Golf Club of Houston in Humble, Texas. (L) 3 p.m. FOX MLS Soccer Los Angeles FC at Los Angeles Galaxy. (L) NBC PGA Tour Golf Houston Open: Round 3 from Golf Club of Houston in Humble, Texas. (L) 4 p.m. FS1 MLB Baseball Houston Astros at Texas Rangers. (L) 5 p.m. ESPN2 College Softball Alabama Crimson Tide at Kentucky Wildcats. (L) GOLF LPGA Tour Golf ANA Inspiration Major Championship: Round 3 from Mission Hills CC in Rancho Mirage, Calif. (L) SHO Showtime Championship Boxing Joshua vs. Parker from Principality Stadium in Cardiff, Wales. (L) 6 p.m. FSSUN MLB Baseball Boston Red Sox at Tampa Bay Rays. (L) TBS, TNT 2018 NCAA Basketball Tournament National Semi“nal Loyola Chicago Ramblers vs Michigan Wolverines. (L) 7 p.m. ESPN College Softball Oklahoma Sooners at Baylor Lady Bears. (L) FSN MLB Baseball Chicago Cubs at Miami Marlins. (L) 8 p.m. ESPN2 MLS Soccer New York City FC at San Jose Earthquakes. (L) 8:30 p.m. FS1 MLB Baseball Milwaukee Brewers at San Diego Padres. (L) TBS, TNT 2018 NCAA Basketball Tournament National Semi“nal Kansas Jayhawks vs Villanova Wildcats. (L) 10 p.m. ESPN2 Golden Boy Promotions Mark De Luca vs. Ramses Agaton from Marina Bay Sportsplex in Quincy, Mass. (L) For sports on TV, please see page 2 of todays Sports section PROVIDENCE, R.I. „ The small, tired house with peeling white paint once served as a refuge for Rosa Parks in Detroit. It has traveled across the world and back in an odyssey conceived by an artist and a Parks family member determined to preserve the civil rights activists legacy. It was rescued for $500 off a demolition list, then disassembled and shipped to Germany, and was supposed to be the centerpiece of a weeks-long exhibition at Brown University this spring: an American homecoming amid a national conversation surrounding race, history and the value of certain monuments. Instead, the Ivy league school abruptly canceled. Parks niece, Rhea McCauley, calls it a rejection of Parks and her legacy. But with the looming possibility that the house would come all this way and never be seen, the community has stepped in. Volunteers are working to reconstruct the home as much as possible so that it can be displayed to the public for free Saturday and Sunday, Easter weekend. Berlin-based artist Ryan Mendoza calls the twoday show Farewell Rosa Parks: Outcast in Your Own Country.Ž Once its over, he will have to take the house apart quickly and ship it elsewhere, possibly back to Germany if he cannot “nd an American home. To escape death threats, Parks moved to Detroit in 1957, two years after her de“ning act of de“ance: refusing to give up her seat on a bus to a white passenger in Montgomery, Alabama. She lived in the tiny house in Detroit with her brother and his family and struggled to make a new life for herself. The family says Parks lived there with 17 other relatives. It was abandoned and slated for demolition after the “nancial crisis in 2008 and Detroits dramatic decline, but McCauley instead bought it from the city for $500 and donated it to Mendoza, an American. After unsuccessful efforts trying to persuade the city to help save the building, Mendoza in 2016 carefully dismantled it and moved it to the German capital, rebuilding it on the lot of his studio. Despite being tucked away in an obscure location, the home drew daily visitors many traipsing into the parking lot of the neighboring apartment building to get a frontal view of from the other side of a small fence. It was almost as if only taking the house out of its context showed people its real value, Mendoza said. This was the real success of the project in my eyes,Ž he said. So many people learned who Rosa Parks was and what she did in her life, and how important one person is, that you dont have to be a giant in order to effect change.Ž But the delicate structure was exposed to the elements in Berlin. Mendoza and McCauley were determined to bring it home, and display it indoors where it would be protected from vandals and the weather. Mendoza was drawn to Brown University because it has publicly acknowledged how it bene“ted from the slave trade. It took weeks for Mendoza and two architects to gingerly dismantle the house, neatly stacking and cataloguing each piece of the warped and cracked planks of cedar cladding. Then, it was shipped back across the Atlantic in two containers and brought to the WaterFire Arts Center in Providence, where they began to rebuild. But earlier this month, Brown canceled, citing an unspeci“ed dispute involving the Rosa and Raymond Parks Institute for Self Development, which Parks co-founded but which has feuded with relatives for years. A lawyer for the institute has questioned whether Parks time there was signi“cant, calling it an unimportant blip in the timeline of her life here in Detroit.Ž The house is simply not a human interest story,Ž Steven Cohen told The Associated Press in an email. Mendoza, McCauley and many members of the Rhode Island community disagree. In the house, they see the story of so many African Americans who migrated north, only to face redlining and other discrimination that has affected generations of black Americans. Malia Quirindongo, 18, who was volunteering with the group YouthBuild Providence to reassemble the house this week, said what she has learned about its story shows that the country doesnt value Parks as it should. They were going to knock her house down, and sold it for $500 when they have hotels where presidents have stayed for one night yet theres plaques talking about he stayed here?Ž Quirindongo said. Theyre going to knock down a house that is to someone who is so important in this country, and in history? Its eye-opening.Ž Mendoza still hopes he can “nd a place for the house in America. He and McCauley wonder if the country just isnt ready to examine this uncomfortable part of its past. I would like for this house to have a home,Ž McCauley said. This is a story thats a larger part of American history. It cannot be overlooked.ŽRosa Parks house after trans-Atlantic odysseyBy MICHELLE R. SMITH and DAVID RISINGASSOCIATED PRESS AP FILE PHOTOIn this April 6, 2017, photo, Rhea McCauley, a niece of Rosa Parks, poses in front of the rebuilt house of Rosa Parks, in Berlin. Arnold Schwarzenegger is stable after heart surgeryLOS ANGELES (AP) „ Arnold Schwarzenegger is recovering in a Los Angeles hospital after undergoing heart surgery. The 70-year-old former California governor had a scheduled procedure to replace a pulmonic valve on Thursday, according to Schwarzeneggers spokesman, Daniel Ketchell. He was in stable condition on Friday. His “rst words were actually Im back,Ž so he is in good spirits,Ž Ketchell tweeted. The operation was necessary to replace a valve that had originally been installed in 1997 for a congenital heart defect. That 1997 replacement valve was never meant to be permanent, and has outlived its life expectancy,Ž Ketchell said. Schwarzenegger opted for a less-invasive catheter valve replacement procedure. An open-heart surgery team was ready during the procedure, but Ketchell said their presence wasnt unusual in such circumstances. Schwarzenegger was a bodybuilding star before turning to movies. His career as an action hero took off with the box-of“ce hit Conan the BarbarianŽ in 1982. His role in the TerminatorŽ in 1984 propelled him into box-of“ce superstardom. He served as governor of California from 2003 to 2011. In addition to his heart ailments, Schwarzenegger had a motorcycle crash in 2001 that left him with several broken ribs. Hes had a hip replaced and had rotator cuff surgery in 2003. A 2006 skiing accident broke his right femur, an injury that required a complicated surgery to repair. It also forced Schwarzenegger to hobble on crutches during his second gubernatorial inauguration and several major events. Richard Branson buys Hard Rock casino-hotel in Las VegasLAS VEGAS (AP) „ Billionaire Richard Branson has purchased the Hard Rock Hotel and Casino in Las Vegas. The property off the Las Vegas Strip will be rebranded over the next several months as Virgin Hotels Las Vegas. Branson announced the purchase Friday at the casino-hotel. The property has about 1,500 rooms and suites. It will remain open during renovations, which are expected to be completed by the end of 2019. Virgin Hotels purchased the property with a group of partners, including Los Angelesbased investment “rm Juniper Capital Partners. The terms of the purchase from Brook“eld Asset Management were not disclosed. The only Virgin Hotel opened so far is in Chicago. Others are planned for several cities, including New York, Dallas and Washington D.C. | ENTERTAINMENT NEWS BRIEFS

PAGE 46

The Sun /Saturday, March 31, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When Sergio Leone directed the 1966 Western "The Good, the Bad and the Ugly" „ with Clint Eastwood as Blondie (the "Good"), Lee Van Cleef as Angel Eyes (the "Bad") and Eli Wallach as Tuco (the "Ugly") „ he helped create a phrase (never spoken in the movie) that entered the American language as an enduring favorite. "Good, bad and ugly" has been applied to everything from presidential speeches to the running of the bulls in Pamplona. It also can be used to describe the endless array of supplements that are pushed to the American public for improving exercise performance. Now, the Oce of Dietary Supplements at the National Institutes of Health has decided to make it clear which category the most commonly available supplements fall into! The Good are the eective and/or safe supplements. The Bad are those that take your money without delivering any proven benet. The Ugly are those that pose a serious health risk to you. The various additives evaluated in the new ODS fact sheet, "Dietary Supplements for Exercise and Athletic Performance," include antioxidants (vitamins C and E), arginine, beet juice/beet root, beta-alanine, beta-hydroxy-betamethylbutyrate (HMB), betaine, branched-chain amino acids (leucine, isoleucine and valine), caeine, citrulline, creatine, deer antler velvet, dehydroepiandrosterone (DHEA), ginseng, glutamine, iron, protein, quercetin, ribose, sodium bicarbonate, tart or sour cherry and tribulus terrestris. Many are benign „ or may even boost your energy a bit (think caeine and creatine) „ if you take in the ingredients from foods/ beverages or from recommended doses. But these supplements don't always show up one at a time! Products often have multiple ingredients, and there's virtually no research on how they interact. Risk No. 1: Doses you end up taking are beyond known safe levels; combos of supplements are untested. Risk No. 2: For some supplements, there are no reliable studies available to determine safety at any level. Risk No. 3: The supplements are contraindicated for certain medical conditions or with certain medications. Risk No. 4: Some supplements interfere with athletic performance! One example of a useless, but harmless, performance-enhancing supplement is ginseng. The ODS states: "Numerous small studies, with and without placebo controls, have investigated Panax ginseng's potential to improve the physical performance. ... In almost all cases, the studies found that Panax ginseng in various doses and preparations had no ergogenic eect on such measures as peak power output, perceived exertion, recovery from intense activity, oxygen consumption or heart rate." So what does work? A nutritious diet. That means getting 7 to 9 daily servings of fruits and veggies; lean protein from sh, skinless poultry and legumes, and 100 percent whole grains. Skip the sat and trans fats and added sugars and syrups in prepared and highly processed foods. Stick with a multivitamin that oers doses near recommended levels of nutrients and minerals (take half in the morning and the other half at night) and talk to your doc before taking other supplements to see if they're The Good, The Bad or The Ugly move for you. The complete ODS fact sheet is available to you at http://bit.ly/2BpQ8tE.DEAR ABBY: I'm 42 years old and in my second marriage. My rst husband was very abusive. My second loves me, respects me, defends me and has brought out the best in me. But I don't feel like I do the same for him. Things will get good in our relationship, and then I will lose perspective again, which causes conict. How do I x that? I'm so happy. He makes me just glow at times. „ Trying To Find Myself DEAR TRYING: The best place to nd your perspective would be on the couch of a licensed mental health therapist. It appears you may have brought the baggage from your rst marriage into this one. It's not unusual for people who have been in abusive relationships to have emotional scars. Start interviewing now, and don't stop until you nd someone you are comfortable conding in. DEAR ABBY: I have a dear friend I met at work three years ago. She's African-American. We have lunch or coee almost weekly. She always arrives late for our get-togethers, but lately it's become too much. She has made me wait 40 minutes to an hour rather than the usual 10 to 20 minutes. When I show my frustration, she says she is on BPT (Black People Time). I have tried adopting her lifestyle of being late, but it makes me anxious because I am a very prompt person. I have heard comedians talk about BPT, but I know not all black people do this because I work with others who are considerate of other people's time. Any suggestions? „ Lady In Waiting DEAR LADY IN WAITING: What your friend is doing is showing a lack of respect not only for your time but also your feelings. The next time you arrange to see her, warn her in the future you will wait no more than 15 minutes, and if she doesn't show up, you will leave. If seeing you is important to her, she'll manage to get there. Dear Readers: It's time to get your LAWN in shape for spring, but let's do it with a nod to keeping our rivers, creeks and drainage beds as free as possible from excessive chemicals found in fertilizers, herbicides and pesticides. Fish, plants, animals and people all need fresh, clean water, of course, but runo from chemicals can make water unsafe. Here are some hints to help keep landscapes fertilized and water clear, courtesy of the City of San Antonio (www.sanantonio. gov): Look for keywords like "nontoxic," "organic" and "Earth-friendly" on the packaging. Follow the directions. Don't use too much product; it will get washed away. Fertilize two to three days after a rainy day. Tarp mulch, dirt and soil when you're nished for the day, so they won't blow into waterways. „ HeloiseWhat's what with supplements f or exercise per f ormance Abusive past undermines wife's focus on marriage Lawn care for this springHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 47

Page 8 www.yoursun.com The Sun / Saturday, March 31, 2018 ARIES (March 21-April 19). It just doesnt seem fair that some people should be allowed the freedom to do as they please and express themselves openly and others have to work and be appropriate all the time. Thats why youll make a change. TAURUS (April 20-May 20). Among the artifacts that you possess is one that, while not obviously valuable, is precious and irreplaceable. Why not display it as the treasure it is to you? Today will bring the inspiration and means to do so. GEMINI (May 21-June 21). Appreciate your current status even as you wish for something new. Change will happen soon enough. But of course the life you wish for will come with its own set of new problems. CANCER (June 22-July 22). Juicy information is dicult to keep quiet. Much success in restraint will be attributed to delaying your response to things, holding o your decision, waiting to send the email and the like. LEO (July 23-Aug. 22). Centuries ago, new shoes were a much bigger deal to acquire. And today, even though you own several pairs of them, the thrill is still real. Upgrades that happen below the knee will lift your whole mood. VIRGO (Aug. 23-Sept. 22). They wont care about all that goes into the result „ not today anyway. They want what they want when they want it. Use this to your advantage. Dont set your price based on what things cost; set it based on what people will pay. LIBRA (Sept. 23-Oct. 23). As far as youre concerned, laughter and love go together. When they laugh, they show understanding and demonstrate their alliance. The one who can make you laugh will have your heart. SCORPIO (Oct. 24-Nov. 21). Youre openminded and exible enough to use what youve learned in many applications. However, what you need now is very specic. Only take advice from those who have done the thing you want to do. SAGITTARIUS (Nov. 22-Dec. 21). Theres a social pattern that occurs: You give more and they take more; you withdraw and they give more. If youre conscious of it, it feels like a game. Someone will come along to shake up the dynamic. CAPRICORN (Dec. 22-Jan. 19). The work itself wont get any easier, but youll get better at it, and therefore it will be easier to you. This is the preferred way. Youd rather grow in skill and strength than have the rest of the world shrink. AQUARIUS (Jan. 20-Feb. 18). Some things need nurturing to grow, but what youre dealing with now is like a wildower that pops up where it pleases „ the side of the freeway, through the cracks of cement... It will thrive on its own volition. PISCES (Feb. 19-March 20). Human eyes are limited. We have but two, and they are not as keen as the eyes of other creatures. But we can also try to see with our hearts, which will make the dierence. TODAYS BIRTHDAY (March 31). There is little more satisfying than realizing your potential. You guessed at what you could do, and this solar return shows you surpassing the guess. The hope and kindness you extend through the summer will make a dierence in someones life. Youll triple your money with the nancial opportunity in July. Aquarius and Gemini adore you. Your lucky numbers are: 8, 1, 11, 4 and 18. 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 48

The Sun /Saturday, March 31, 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 49

Page 10 www.yoursun.com The Sun / Saturday, March 31, 2018 NATION ALMANACToday is Saturday, March 31, the 90th day of 2018. There are 275 days left in the year. Today in historyOn March 31, 1968 at the conclusion of a nationally broadcast address on Vietnam, President Lyndon B. Johnson stunned listeners by declaring, I shall not seek, and I will not accept, the nomination of my party for another term as your President.Ž On this dateIn 1889 French engineer Gustave Eiffel unfurled the French tricolor from atop the Eiffel Tower, officially marking its completion. In 1917 the United States took formal possession of the Virgin Islands from Denmark. In 1933 President Franklin D. Roosevelt signed the Emergency Conservation Work Act, which created the Civilian Conservation Corps. In 1943 Oklahoma!,Ž the first musical play by Richard Rodgers and Oscar Hammerstein II, opened on Broadway. In 1958 the Chuck Berry single Johnny B. GoodeŽ was first released on the Chess label. In 1993 actor Brandon Lee, 28, was accidentally shot to death during the filming of a movie in Wilmington, North Carolina, when he was hit by a bullet fragment that had become lodged inside a prop gun. In 2005 Terri Schiavo, 41, died at a hospice in Pinellas Park, Florida, 13 days after her feeding tube was removed in a wrenching right-to-die dispute. Todays birthdaysActor William Daniels is 91. Actor Richard Chamberlain is 84. Actress Shirley Jones is 84. Musician Herb Alpert is 83. Former U.S. Rep. Barney Frank D-Mass., is 78. Actor Christopher Walken is 75. Rock musician Mick Ralphs (Bad Company; Mott the Hoople) is 74. Comedian Gabe Kaplan is 74. Former Vice President Al Gore is 70. Author David Eisenhower is 70. Actress Rhea Perlman is 70. Actor Robbie Coltrane is 68. Rock musician Angus Young (AC/DC) is 63. Actor Ewan McGregor is 47. Bible verse And in hell he lifts up his eyes, being in torments, and seeth Abraham afar off, and Lazarus in his bosom.Ž „ Luke 16:23. One minute after you have missed Heaven you will know that hell is no myth. The only way out is in Him. Believe on the Lord Jesus Christ and thou shalt be saved.Ž FOSTER, R.I. (AP) „ A Rhode Island nudist campground is looking for a lifeguard, and the uniform is cheap: nothing. The Providence Journal reports Dyer Woods Nudist Campgrounds help wanted notice for a lifeguard this summer says qualified candidates must have excellent communication skillsŽ and the ability to work as part of a team.Ž Campground president Jim Johnson says the lifeguard can wear a swimsuit but its not necessary. The campground offers swimming, hiking, volleyball and a sauna for people who arent afraid to bare it all. Johnson says theres really no differenceŽ between the Dyer Woods camp in Foster and a regular campground. He says its a family campground and people just show up to relax.Ž Johnson says once people try going au naturel in nature theyll fall in love with it.ŽODD NEWS Help wanted: Nudist campground searching for a lifeguardWASHINGTON „ The head of the Environmental Protection Agency paid just $50 a night to stay in a Capitol Hill condominium linked to a prominent Washington lobbyist whose “rm represents fossil fuel companies, of“cials acknowledged Friday. EPA Administrator Scott Pruitt paid for a single bedroom in the building about a block from the U.S. Capitol, staying for about six months in 2017. Three units inside the building belong to a corporation co-owned by the wife of J. Steven Hart, the chairman and CEO of the powerhouse lobbying “rm Williams and Jensen PLLC, according to records. The “rms clients include Exxon Mobil Corp. and the major lique“ed natural gas exporter Cheniere Energy Inc. „ companies that have billions at stake in regulatory decisions over which Pruitt presides. In at least one case Pruitt met in his EPA of“ce with a lobbyist from Harts “rm while he was renting the room, records showed. The $50-per-night rate is signi“cantly lower than advertised rates for rentals in the Capitol Hill neighborhood. One-bedroom apartments range between $1,600 and $2,500 a month, depending on amenities. Single rooms listed online for one-night rentals averaged about $120 a night. It was too soon to know whether Pruitt „ who was previously criticized over high travel expenses „ will face any consequences or draw the ire of President Donald Trump. White House of“cials, who expressed frustration by the optics of Pruitts living arrangements, were reviewing the seriousness of the issue, according to a White House of“cial not authorized to speak publicly about private discussions. An ethics lawyer at EPA, Justina Fugh, told The Associated Press that Pruitts rental agreement allowed him to pay only for nights he occupied the room, totaling about $6,000 in payments over the term of the lease. Fugh said she was “rst briefed by other EPA of“cials about the terms of lease on Thursday, shortly after ABC News “rst reported on Pruitts prior living arrangements. Fugh said she was not asked to review the lease or issue a formal legal opinion on it, though she did not immediately see it as an ethical concern since Pruitt paid for the room. Fugh said she was told Pruitt has since moved to another apartment, though she said she was not privy to any details about where the administrator is currently staying, who owns that property or what rate he is paying. As Trumps top environmental of“cial, Pruitt has moved to scrap, gut or replace numerous environmental regulations opposed by the industry while boosting the continued burning of fossil fuels. In December, Pruitt and members of his staff spent about $40,000 in public funds to ”y to Morocco to help encourage the import of lique“ed natural gas from the United States. Cheniere, the lobbying client of Harts “rm, is currently the only exporter of lique“ed natural gas from the continental United States. In a statement Thursday, Hart said Pruitt is a casual friend from Oklahoma who moved into the building in early 2017. Hart said he had no contact with Pruitt for many months, other than a brief exchange at the National Prayer Breakfast in February. He described the lease as market-based, shorttermŽ and said Pruitt paid all rent owed as agreed. He said the condo was partly owned by his wife, whom he said has not lobbied the EPA. Harts wife, Vicki Hart, is a lobbyist focusing on health care issues. EPAs press of“ce did not respond to questions from the AP on Thursday or Friday, although of“cials there showed check payments related to the deal to Bloomberg News. A House oversight committee and the EPAs inspector general are now reviewing Pruitts travel spending. Jeffrey Lagda, a spokesman for EPAs internal watchdog, said Friday the of“ce has been made aware of allegations over Pruitts lease.EPA chief paid $50 a night for DC condo linked to lobbyistBy MICHAEL BIESECKER and JONATHAN LEMIREASSOCIATED PRESS AP PHOTOThe Capitol Hill condo building where Environmental Protection Agency Administrator Scott Pruitt has stayed in Washington, Friday, March 30. DETROIT „ The Trump administration is expected to announce that it will roll back automobile gas mileage and pollution standards that were a pillar in the Obama administrations plans to combat climate change. Its not clear whether the announcement will include a speci“c number, but current regulations from the Environmental Protection Agency require the ”eet of new vehicles to get 36 miles per gallon in real-world driving by 2025. Thats about 10 mpg over the existing standard. Environmental groups, who predict increased greenhouse gas emissions and more gasoline consumption if the standards are relaxed, say the announcement could come Tuesday at a Virginia car dealership. EPA spokeswoman Liz Bowman said in an email Friday that the standards are still being reviewed. Any change is likely to set up a lengthy legal showdown with California, which currently has the power to set its own pollution and gas mileage standards and doesnt want them to change. About a dozen other states follow Californias rules, and together they account for more than one-third of the vehicles sold in the US. Currently the federal and California standards are the same. Automakers have lobbied to revisit the requirements, saying theyll have trouble reaching them because people are buying bigger vehicles due to low gas prices. They say the standards will cost the industry billions of dollars and raise vehicle prices due to the cost of developing technology needed to raise mileage. When the standards were “rst proposed, the government predicted that two-thirds of new vehicles sold would be cars, with the rest trucks and SUVs, said Gloria Bergquist, spokeswoman for the Alliance of Automobile Manufacturers. Now the reverse is true, she said. Still, environmental groups say the standards save money at the pump, and the technology is available for the industry to comply. They also say burning more gasoline will put peoples health at risk. The American public overwhelmingly supports strong vehicle standards because they cut the cost of driving, reduce air pollution, and combat climate change,Ž said Luke Tonachel, director of the Natural Resources Defense Councils Clean Vehicles and Fuels Project. The EPA and the National Highway Traf“c Safety Administration are involved in setting the standards, which would cover the years 2022 through 2025. Some conservative groups are pressing EPA Administrator Scott Pruitt to revoke a waiver that allows California to set its own rules. They say California shouldnt be allowed to set policy for the rest of the nation. Pruitt has publicly questioned the veracity of evidence complied by climate scientists, including those in his own agency, that global warming is overwhelmingly caused by man-made carbon emissions from burning fossil fuels. If the waiver is revoked, California Attorney General Xavier Becerra says the state will resist. What were doing to protect Californias environment isnt just good for our communities „ its good for the country,Ž he said in a statement. Were not looking to pick a “ght with the Trump administration, but when they threaten our values, were ready.Ž Getting rid of the waiver or having two gas mileage and pollution requirements presents a huge dilemma for automakers: while they would like to avoid “nes for failing to meet the standards, they also want the expense of building two versions of cars and trucks, one for the California-led states and another for the rest of the country. Mark Reuss, a General Motors product development chief, said in a recent interview that he would rather have a single nationwide standard, even if it stays the same. He called two standards just waste,Ž because they would require different vehicle equipment and costly additional engineering. I want one good one,Ž he said. I could focus all my engineers on one.Ž Automakers agreed to the standards in 2012, but lobbied for and received a midterm review in 2018 to account for changes in market conditions. In the waning days of the Obama presidency, the EPA did the review and proclaimed that the standards have enough ”exibility and the technology is available to meet them. Janet McCabe, who was acting assistant EPA administrator under Obama when the review was done, said Friday it will take a couple years for the EPA to propose new rules, gather public comment and “nalize any changes. Any rollback would likely bring legal challenges, forcing Pruitts EPA to defend the science behind the changes. This would all take a long time,Ž said McCabe, now a senior fellow at the Environmental Law and Policy Center. In the meantime, automakers have to proceed with plans for new cars and trucks under the current gas mileage requirements because it takes years to develop vehicles.Trump EPA expected to roll back auto gas mileage standardsBy TOM KRISHERAP AUTO WRITER MASON, Mich. „ A Catholic priest accused of embezzling more than $5 million from his central Michigan church spent about $100,000 on an indoor swimming pool and stained glass windows for his six-bedroom, 12-bathroom home, according to a lawsuit seeking to recoup some of the money. In addition to the $45,000 indoor pool and nearly $55,000 in stained glass windows, the Rev. Jonathan Wehrle spent more than $134,000 on landscaping at his 10-acre estate in Williamston and other properties, according to the lawsuit “led by Princeton Excess and Surplus Lines Insurance Corporation, which insures the Catholic Diocese of Lansing. Wehrle faces six counts of embezzling $100,000 or more from St. Martha Church in Okemos, which is just east of Lansing and about 70 miles west of Detroit. Prosecutors allege that Wehrle spent the money on himself, including to build and maintain the estate. The home, which has 10 “replaces and three barns, was appraised at $1.28 million in 2012, when construction was only halfway complete, according to court records. Police said bills for work on the property matched checks written from St. Martha. Wehrles defense attorney, Lawrence Nolan, said the pastor had family money and an agreement with a bishop, now deceased, to use parish funds for a private residence. Assistant prosecutor Andrew Stevens has said that Wehrle, who founded St. Martha in 1988, had maintained pretty autonomous controlŽ for nearly 30 years. Princeton Excess also sued Wehrle this month after learning he wasnt paying property taxes and that his homeowners insurance had lapsed, according to attorney Randy Marmor. Wehrles estate was placed into receivership after a judge approved the insurers request Wednesday, the Lansing State Journal reported The insurer said its paid out about $2.5 million to the diocese so far and wants to protect assets to cover those losses. While this suit is pending, nobody wants to see the property go to waste or be damaged before the property can be forfeited,Ž said Marmor. He said the receiver will ensure that the taxes are paid and that the property is properly maintained and insured. A diocese spokesman, Michael Diebold, declined to comment on the latest lawsuit. But I can assure you that any money that is recovered will be going to the parish,Ž Diebold said. The allegation is that these are parish assets.Ž Wehrles is scheduled to stand trial in April, but an assistant prosecutor said the trial likely wont take place until the summer.Lawsuit: Priest spent $45K on indoor pool for lavish estateASSOCIATED PRESS AP FILE PHOTOIn this June 1, 2017, photo, the Rev. Jonathan Wehrle appears in court for a preliminary hearing over embezzlement allegations at the 55th District Court in Mason, Mich. Wehrle is charged with six counts of embezzling $100,000 or more from St. Martha Church in Okemos, east of Lansing.

PAGE 50

INDEX | Lottery 2 | NBA 2 | NHL 2 | Golf 3 | Ma j or Lea g ue Baseball 4 | Scoreboard 5 | Final Four Preview 6 S PORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, March 31, 2018WILL CINDERELLA ADVANCE?Can Loyola-Chicago keep their magical tournament run alive against Michigan? Will Villanova continue their postseason success? Page 6MLB: Red Sox 1, Rays 0 By STEVEN WINE Associated PressKEY BISCAYNE „ After John Isner clinched his berth in the Miami Open final, he came over the top one last time, throwing a celebratory punch at a speed to match his thunderous serve. The towering American moved one big step closer to the most prestigious title of his 14-year career by beating a weary Juan Martin del Potro 6-1, 7-6 (2) in Fridays semifinals. Im playing the best tennis Ive played in a very, very long time,Ž said Isner, 32. And Im so happy to be doing it here.Ž Dominating with his serve and aggressive baseline strokes, the 6-foot-10 Isner ended a 15-match winning TENNIS: Miami OpenIsner beats del Potro 6-1, 7-6 (2) in semi“ nal SEE ISNER, 3 COLLEGE BASKETBALL: NCAA TournamentBy AARON BEARD Associated PressSAN ANTONIO „ These days, the Final Four is all about the 3. Gone are the days when the long-range shot was the low-percentage bet in college basketball compared with layups and midrange jumper. Now „ much like its record usage in the NBA „ its an indispensable piece of the arsenal for any team with serious hopes of winning the national championship. Look no further than the last four teams at the Alamodome still contending for the NCAA title. Villanova, Kansas, Michigan and Loyola-Chicago all can knock down 3s at high rates and wont hesitate to launch them „ which could mean a big leap from past Final Fours when 3s werent quite so plentiful. Its a huge part of our offense, and the other teams as well,Ž said the Wolverines Moe Wagner, a 6-foot-11 forward who shoots just shy of 40 percent from behind the arc. Its really a big part of college basketball to be honest with you. There are no good teams out there anymore that cant shoot.Ž The 3-point production jumps out in each teams stats: „ Villanova (34-4) shoots 40 percent from behind the arc and has made 436 3s, putting the Wildcats six away from matching the NCAA Division I record set by VMI in 2007 entering Saturdays national semifinal against fellow 1-seed Kansas. „ The Jayhawks (31-7) rank 11th nationally in 3-point percentage (.403) with an unusually guard-heavy lineup. „ Michigan (32-7) has five players shooting at least 37 percent from behind the arc.BOMBS AWAYPrepare for a 3-point heavy Final Four SEE FINAL, 6 AP PHOTOJohn Isner follow through on a return to Juan Martin del Potro, of Argentina, during a semifinal at the Miami Open tennis tournament Friday in Key Biscayne.AP PHOTOVillanovas Eric Paschall shoots during a practice session for the Final Four on Friday in San Antonio. WOMENS COLLEGE BASKETBALL: NCAA TournamentBulldogs earn second straight trip to “ nalAP PHOTOLouisvilles Jazmine Jones (23) grabs a rebound against Mississippi States Victoria Vivians (35) during the second half in the semifinals of the womens NCAA Final Four Friday in Columbus, Ohio. AP PHOTOTampa Bay Rays shortstop Adeiny Hechavarria makes an off balance catch on a pop out by Boston Red Soxs Eduardo Nunez during the third inning Friday in St. Petersburg.Associated PressCOLUMBUS, Ohio „ Teaira McCowan had 21 points and 25 rebounds to help Mississippi State reach the national championship game for the second straight year with a 73-63 overtime win over Louisville on Friday night. Down three points, Roshunda Johnson hit a 3-pointer from the wing to tie the game at 59 with seven seconds left in regulation. Louisvilles Myisha Hines-Allen then drove the length of the floor but missed a layup as time ran out with McCowan dogging her. In overtime, the Bulldogs asserted themselves and Morgan William, who hit the game-winning shot in OT last year in the Final Four to end UConns 111-game winning streak, made two free throws in the last minute to help Mississippi State (37-1) pull away. Louisville (36-3) managed just one basket on 10 shots in the extra period.SEE BULLDOGS, 2By FRED GOODALL Associated PressST. PETERSBURG „ David Price was solid in his return to the Red Sox rotation, allowing four singles over seven scoreless innings of Bostons 1-0 victory over the Tampa Bay Rays on Friday night. The five-time AllStar, slowed by injury much of 2017, struck out five and walked none in his first start for the defending AL East champions since last July, when he went on the disabled list with left elbow inflammation. Rafael Devers snapped a scoreless tie with a single up the middle that drove in Xander Bogaerts, who doubled off Chaz Roe (0-1) leading off the seventh inning to extend his hitting streak to 11 games. A night after scoring six eighth-inning runs to rally from a 4-0 deficit and win the season opener, the Rays only managed to get one runner as far as second base. Matt Barnes pitched a scoreless eighth for the Red Sox, who won for the first time under manager Alex Cora. Craig Kimbrel struck out the side in the ninth to finish the combined four-hitter. Prices start was his first since July 22 against the Los Angeles Angels. He was placed on the disabled list three days later and worked exclusively out of the bullpen after being activated from the DL in mid-September.Price, Red Sox shut out RaysSEE RAYS, 3By SIMMI BUTTAR Associated PressNEW YORK „ Brayden Point and Cedric Paquette each scored two goals, and the Tampa Bay Lightning stopped a three-game slide with a 7-3 victory over the New York Rangers on Friday night. J.T. Miller added a power-play goal in the third period as Tampa Bay regained first place in the Atlantic Division and the Eastern Conference with 108 points. Dan Girardi also scored against his former team, Alex Killorn had a goal and an assist, and backup goalie Louis Domingue made 28 saves. The Lightning fell from the top spot for the first time since midOctober when they lost to the Bruins on Thursday night. Leading 2-1 entering the third period, Miller, Paquette and Point scored in the first 2:38 to blow the game open. Miller jammed in a rebound of Victor Hedmans shot from the point 35 seconds into the period. Hedman finished with two assists.NHL: Lightning 7, Rangers 3 AP PHOTONew York Rangers center Lias Andersson (50) loses the puck to Tampa Bay Lightning center Cedric Paquette (13) during the second period Friday in New York. Lightning surge past Rangers to end 3-game slideSEE LIGHTNING, 2

PAGE 51

Page 2 SP www.yoursun.com Saturday, March 31, 2018 / The Sun NBA: Roundup SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsSATURDAY, MARCH 31BASKETBALL 10 a.m. ESPN2 „ High school, Geico Nationals, Girls “ nal, at Queens, N.Y. Noon ESPN „ High school, Geico Nationals, Boys “ nal, at Queens, N.Y. ESPN2 „ 2018 Basketball Hall of Fame Class announcement, at Spring“ eld, Mass. BOXING 5 p.m. SHO „ Anthony Joshua vs. Joseph Parker, IBF/WBA/ WBO heavyweight title uni“ cation, at Cardiff, Wales 10 p.m. ESPN2 „ Mark DeLuca vs. Rames Agaton, junior middleweights, at Quincy, Mass. COLLEGE BASKETBALL 6:09 p.m. TBS „ NCAA Tournament, Final Four, “ rst semi“ nal, Michigan vs. Loyola-Chicago, at San Antonio TNT „ NCAA Tournament, Final Four, TeamCast, Michigan telecast, at San Antonio TRU „ NCAA Tournament, Final Four, TeamCast, Loyola-Chicago telecast, at San Antonio 8:49 p.m. TBS „ NCAA Tournament, Final Four, second semi“ nal, Kansas vs. Villanova, at San Antonio TNT „ NCAA Tournament, Final Four, TeamCast, Kansas telecast, at San Antonio TRU „ NCAA Tournament, Final Four, TeamCast, Villanova telecast, at San Antonio COLLEGE SOFTBALL 5 p.m. ESPN2 „ Alabama at Kentucky 7 p.m. ESPN „ Oklahoma at Baylor GOLF 2 p.m. GOLF „ PGA Tour, Houston Open, third round, at Humble, Texas 3 p.m. NBC „ PGA Tour, Houston Open, third round, at Humble, Texas 5 p.m. GOLF „ LPGA Tour, ANA Inspiration, third round, at Rancho Mirage, Calif. HORSE RACING 12:30 p.m. NBCSN „ Dubai World Cup, at Dubai, United Arab Emirates 6 p.m. NBCSN „ Florida Derby, at Hallandale Beach, Fla. MLB BASEBALL 1 p.m. MLB „ St. Louis at N.Y. Mets OR Pittsburgh at Detroit 4 p.m. FS1 „ Houston at Texas 6 p.m. MLB „ Boston at Tampa Bay 8:30 p.m. FS1Milwaukee at San Diego NBA BASKETBALL 3 p.m. NBA „ Charlotte at Washington 7:30 p.m. NBA „ Toronto at Boston SOCCER 7:30 a.m. NBCSN „ Premier League, Crystal Palace vs. Liverpool 10 a.m. CNBC „ Premier League, West Ham vs. Sotuhampton NBCSN „ Premier League, Manchester United vs. Swansea City 12:30 p.m. FOX „ Bundesliga, Bayern Munich vs. Borussia Dortmund 2:30 p.m. FS2 „ Bundesliga, Hertha Berlin vs. Wolfsburg 3 p.m. FOX „ MLS, Los Angeles FC at L.A. Galaxy 3:30 p.m. LIFE NWSL, Orlando at Washington 8 p.m. ESPN2 „ MLS, N.Y. City FC at San Jose TENNIS 1 p.m. ESPN2 „ WTA Tour, Miami Open, womens “ nal, at Key Biscayne, Fla. WINTER SPORTS 9:30 p.m. NBCSN „ Curling: World Mens Championship, round robin, United States vs. Japan, at Las Vegas WOMENS COLLEGE BASKETBALL 3 p.m. CBSSN „ WNIT, championship, Virginia Tech at IndianaMcCowan broke the rebounding mark set by Charlotte Smith of North Carolina in 1994 when Mississippi States 6-foot-7 center grabbed her 24th board. Asia Durr scored 18 for Louisville (36-3), which was making its third appearance in the Final Four. Jazmine Jones added 15. The loss ended a wonderful season for Louisville, which won the ACC regular season and conference tournament for the first time in school history. The Cardinals also earned the first No. 1 seed in program history as well. RECOGNITION: Mississippi States Vic Schaefer took time out to accept an award a few hours before the womens Final Four tipped off. Schaefer was honored as the National Coach of the Year by the U.S. Basketball Writers Association. Schaefer thanked his family, including twins Blair and Charles Logan. Blair is a senior guard for the Bulldogs. You know what? Shes had a little bit to do with this today,Ž Schaefer said. REBOUND MACHINE: McCowan also set the overall NCAA Tournament record for rebounds with 92 breaking the mark of 75 set by Janel McCarville in 2004.BULLDOGSFrom Page 1 Paquette added his second of the game 1:18 later when he took a pass from Cory Conacher and sent his shot off the post and into the net. Point finished the run 45 seconds later when he scored his 29th of the season on a 3-on-1 break. Point added his second of the game on an empty-netter, and Girardi scored a powerplay goal in the final minute. New York rookie Filip Chytil got his first NHL goal. Chris Kreider and Brady Skjei also scored for the Rangers, and Ondrej Pavelec made 43 saves. Tampa Bays only visit to Madison Square Garden this season came in the Rangers home finale. Before the game, the Rangers played a video tribute honoring Ryan McDonagh, Girardi and Miller. McDonagh, a former captain, spent parts of eight seasons with the Rangers before being traded at the February deadline with Miller. Girardi played nearly 800 games with the Rangers over parts of 11 years. The Rangers opened the scoring in the first period when defenseman Skjei wristed a shot from the top of the right circle past Domingue at 14:59 for his fourth of the season. Paquette tied it for the Lightning early in the second period. Mikhail Sergachev took a shot from the point and Paquette poked in the loose puck for his fourth goal at 3:15. Just 1:18 later, Killorn gave the Lightning a 2-1 lead with his 15th goal. Anthony Cirelli sent a pass to Killorn in the slot. Killorn sent it on net and knocked in his own rebound. Domingue preserved the lead when he made a sliding pad save on Kreider on a Rangers power play midway through the period. Chytil scored when he knocked in Mats Zuccarellos shot that banked off the end boards at 8:14 of the third. And Kreider made it 5-3 at 16:31 with his 16th of the season. Lightning superstar Steven Stamkos and Rangers forward Pavel Buchnevich had an unexpected fight after the first period after Buchnevich tripped Nikita Kucherov. Buchnevich got a minor for tripping and a fighting major. Stamkos got an instigating minor, fighting major and a 10-minute misconduct.LIGHTNINGFrom Page 1 The Associated PressNEW YORK „ Auston Matthews scored the tiebreaking goal with just under four minutes remaining to lift the playoff -bound Toronto Maple Leafs to a 5-4 victory over the New York Islanders on Friday night. Mitch Marner and Nazem Kadri each had a goal and an assist, and Nikita Zaitsev and James van Riemsdyk also scored for Toronto. Frederik Andersen stopped 29 shots to help the Maple Leafs win for the eighth time in 10 games and extend a franchise record with their 47th win. Toronto, which clinched a postseason berth when Florida lost in overtime at Ottawa on Thursday night, is all but locked into third place in the Atlantic Division. Anthony Beauvillier had a goal and an assist, and Johnny Boychuk, Brock Nelson and John Tavares also scored for the Islanders, who lost for the 15th time in 18 games (3-11-4). Jordan Eberle had two assists and Christopher Gibson finished with 27 saves. On the go-ahead goal, Matthews deflected William Nylanders shot in front off Gibson for his 31st of the season. Van Riemsdyk gave the Maple Leafs their first lead of the game „ at 4-3 „ as he put in the rebound of a shot by Ron Hainsey for his 36th at 2:01 of the third. Tavares tied the score for the fourth time as he got the puck at the right doorstep and beat Anderson for his 34th on a power play at 6:28. Tavares now has 80 points, reaching that number for the first time since he had 86 in 2014-15. Trailing 2-1 after one period, the Maple Leafs picked up their intensity in the second and tied the score at 7:52 as Zaitsevs pass deflected off Islanders forward Mathew Barzals stick and past Gibson for the defensemans fifth. Nelson put New York back in front on an odd-man rush as he got a pass across the slot from Andrew Ladd and fired it from the right facceoff dot past Andersen for his 19th with 9:15 left in the middle period. Marner then tied it again as he deflected Jake Gardiners shot in front past Gibson for his 22nd with 2:42 to go in the second.HURRICANES 4, CAPITALS 1: Justin Faulk scored midway through the second period, and the Carolina Hurricanes beat the Washington Capitals 4-1 on Friday night to stay in the playoff race. The Hurricanes, who havent made the playoffs for the last eight years, have won four of “ ve. Carolina, which has four games remaining, remains a long shot to qualify for the postseason. Metropolitan Divisionleading Washington had won “ ve in a row. Michal Kempny scored his “ rst goal with the Capitals after he was acquired in a February trade with Chicago. Carolina goaltender Scott Darling stopped 20 shots, and Braden Holtby had 26 saves for Washington.Matthews late goal propels Maple LeafsAssociated PressATLANTA „ Ben Simmons had a tripledouble in three quarters, Ersan Ilyasova scored 21 points and the Philadelphia 76ers won their ninth straight game with a 101-91 victory over the Atlanta Hawks on Friday night. With 13 points, 12 rebounds and 11 assists, Simmons has five triple-doubles in his last 10 games and 11 overall. The Rookie of the Year candidate did not play after leaving with 3:37 left in the third, giving Philadelphia the kind of performance it needed one game after All-Star center Joel Embiid suffered an orbital eye fracture and a concussion. Philadelphia jumped out to an 11-point lead twice in the second quarter. The Hawks pulled within three in the first minute of the third, but the Sixers soon put away the game with a 39-15 run that made it 86-59 entering the fourth. Damion Lee finished with a career-high 20 points and Taurean Prince and Isaiah Taylor each added 12 for Atlanta, the NBAs second-worst team. The Sixers, improving to a season-best 15 games over.500, matched the clubs longest winning streak since it had nine straight victories from Feb. 12-March 2, 2003. JJ Redick scored 11 of his 19 points in the third as Philadelphia did as it pleased with the undermanned Hawks, who learned before the game that scoring and assists leader Dennis Schroder will miss the rest of the season. Ilyasova had 11 points in the first. Amir Johnson had 11 rebounds in 17 minutes.76ers notch ninth straight winAP PHOTOPhiladelphia guard Ben Simmons, center, looks to pass as Atlantas John Collins, left, and Dewayne Dedmon, right, defend during the first half of Fridays game in Atlanta. AP PHOTOTorontos Zach Hyman, left, battles for the puck with the Islanders Dennis Seidenberg during the first period of Fridays game in New York. NHL: Roundup Florida Lottery www.flalottery.comPICK 2Mar. 30N ..........................7-1 Mar. 30D ..........................7-3 Mar. 29N ..........................4-4 Mar. 29D ..........................2-8 Mar. 28N ..........................3-8 Mar. 28D ..........................6-5 D-Day, N-NightPICK 3Mar. 30N .......................2-5-3 Mar. 30D .......................7-3-0 Mar. 29N .......................4-6-2 Mar. 29D .......................6-7-0 Mar. 28N .......................9-9-4 Mar. 28D .......................0-1-4 D-Day, N-NightPICK 4Mar. 30N ....................8-1-1-5 Mar. 30D ....................0-7-0-6 Mar. 29N ....................7-0-2-1 Mar. 29D ....................4-9-0-8 Mar. 28N ....................5-7-5-2 Mar. 28D ....................5-6-2-7 D-Day, N-NightPICK 5Mar. 30N ................2-4-9-0-4 Mar. 30D ................7-0-4-7-4 Mar. 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 D-Day, N-NightFANTASY 5Mar. 30 ..........................LATE Mar. 29 .............3-5-17-18-35 Mar. 28 ...............1-7-8-13-18 € € € 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. 29 0 ........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 0 .................4-of-5 CB $2,500 6 ..........................4-of-5 $500LUCKY MONEYMar. 30 ..........................LATE Lucky Ball .....................LATE Mar. 27 .................7-18-32-33 Lucky Ball ............................5 € € € 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. 30 ..........11-28-31-46-59 Mega Ball ............................1 Mar. 27 ...........7-25-43-56-59 Mega Ball ..........................13 € € € 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 $521 million

PAGE 52

The Sun / Saturday, March 31, 2018 www.yoursun.com SP Page 3GOLF: LPGA Tour COURSES COURSESTo place your ad here, call 941-429-3110adno=719409 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda winning streak for del Potro, who won Indian Wells two weeks ago by beating Roger Federer in the final. The toll of so many matches showed, and Isner was the better player from start to finish. He raced to a 3-0 lead, finished with 13 aces, never faced a deuce point on his serve and was at his best when closing out the victory. Isner smacked consecutive aces to reach 6-all, and made all four first serves in the tiebreaker, including aces of 138 and 139 mph. He also hit two drop volleys for winners in the tiebreaker, with the second coming on match point. If Isner looked relaxed, he was. Ive played a lot of big matches where I wasnt able to free up,Ž he said. Its just a mentality. Youve got to tell yourself to go for it. Theres no other way to play the point, especially for me, because I cant really run from side to side.Ž Del Potro, seeded No. 5, was the fan favorite thanks to South Floridas large Latin population, and a flag-waving, olesinging, near-capacity crowd tried to inspire a rally from the Argentine after he fell behind. Ive been feeling tired in all my body for the last couple of weeks,Ž del Potro said. But I got so much love from the fans that the pains go away during the match.Ž Even so, Isner knew he was the fresher player. He held his own in the occasional extended rally, and repeatedly quieted the crowd with big serves. I was fortunate to get a del Potro who is very, very low on fuel,Ž Isner said. Seeded No. 14, Isner is 0-3 in ATP Masters 1000 finals. His opponent Sunday will be the winner of the other semifinal between No. 4-seeded Alexander Zverev of Germany and No. 16 Pablo Carreno Busta of Spain.ISNERFrom Page 1 By JOHN NICHOLSON Associated PressRANCHO MIRAGE, Calif. „ Pernilla Lindberg and Sung Hyun Park quietly broke away Friday at the ANA Inspiration. Park and Lindberg topped the leaderboard at a tournament-record 12-under 132, three strokes ahead of thirdplace Jessica Korda after two rounds in hot and calm conditions at Mission Hills. Park shot an 8-under 64 for the best round of the week. The U.S. Womens Open winner played a nine-hole stretch in 7 under. She holed out for eagle from 100 yards on the par-4 15th to cap the run. Lindberg had a 67 in the final group of the morning session. The 31-year-old Swede had the first-round lead at 65, and was the only player without a bogey the first two days. Korda had seven birdies in a 68 to get to 9 under.Park, Lindberg lead ANA Inspiration AP PHOTOPernilla Lindberg reacts after making a birdie on the ninth hole during the second round of the LPGA Tour ANA Inspiration golf tournament at Mission Hills Country Club, Friday in Rancho Mirage, Calif. AP PHOTOBoston Red Sox catcher Christian Vazquez makes the catch on a pop out by Tampa Bay Rays Carlos Gomez, right, during the fourth inning Friday in St. Petersburg. In seven relief appearances, including the postseason, the 2012 AL Cy Young Award winner allowed just eight hits over 15 ‡ scoreless innings. Price was the first overall pick in the 2007 draft and pitched for Tampa Bay from 2008 to 2014. He improved to 4-3 in 10 appearances, including nine starts, against his old team. Blake Snell allowed three hits, struck out two and walked two in 5 ‡ innings, extending a streak of scoreless frames at Tropicana Field to 23 ‡ dating to last September. Roe replaced him with runners at first and third with two outs in the sixth, escaping the jam by striking out J.D. Martinez.TRAINERS ROOMRed Sox: RHP Tyler Thornburg (thoracic outlet syndrome surgery) threw in a minor league spring training game. He missed all of last season. ... LHP Drew Pomeranz (left forearm strain) had a lengthy bullpen two days after a minor league game. Rays: RHP Nathan Eovaldi had arthroscopic surgery to remove loose bodies in his pitching elbow. All went well. I think it was consistent with what the MRI and the X-rays showed, probably a little bit better in the fact it was pretty clean whatever was done or taken out,Ž manager Kevin Cash said.RAYSFrom Page 1 Associated PressHUMBLE, Texas „ Beau Hossler was steady while better-known players faltered down the stretch Friday at the Houston Open, leaving him with a one-shot lead heading into the weekend. The 23year-old Hossler shot a 4-under 68 for a two-day total of 11-under 133, good enough for the second 36-hole lead of his rookie season. He shared the lead with Dustin Johnson at the halfway mark at Pebble Beach before falling out of contention. Hossler opened with a bogey but didnt drop another shot the rest of the day, finishing with a wedge from 114 yards to inside 3 feet to save par on the tough par-4 18th. He said patience will be key as he seeks his first PGA Tour victory. The reality is Im 11 under par. More than likely 18 under is going to win the tournament unless the conditions are tough, so theres a long way to go,Ž Hossler said. Its not like I can go shoot even par and win the tournament. But Im looking forward to the challenge of the weekend.Ž Rickie Fowler was tied with Hossler before he hooked his drive into the water on 18, leading to bogey. He shot 68 to join Sam Ryder, Abraham Ancer and Nicholas Lindheim at 10 under. Jordan Spieths putter heated up before his momentum stalled with a missed 3-footer on the 16th hole. He shot 67 and was two shots back as he seeks his first win of the season on the eve of the Masters. Spieth lost in a playoff in Houston in 2015 and went on to win the first of his three major titles the following week at Augusta National. From where I was three days ago, my goal (is) accomplished for the week already,Ž Spieth said. So at this point anything else is icing on the cake. It was a round that could have been really special. But I dont have to (shoot) 8 or 9 under. I feel like my games in form, and thats really cool. Im having a lot of fun out there.Ž Phil Mickelson took the biggest step backward on 18. He was bogey-free for 17 holes and 8 under for the tournament before he found the water twice and made triple bogey. Twenty-two players were within three shots of the lead. Paul Dunne of Ireland, who finished his first-round 64 on Friday morning, was 9 under after a 71. Henrik Stenson and Matt Kuchar were among the dozen players at 8 under. Hossler, from Mission Viejo, California, first showed off his game to a national audience when he briefly led the 2012 U.S. Open while still in high school. He went on to star at Texas and is now based in Dallas, where he frequently practices alongside Spieth at Trinity Forest, which will host the AT&T Byron Nelson in May. Spieth also played at Texas, although the two were never teammates. Hes been working really hard on his game,Ž Spieth said. We played a practice round this week, 15 holes. He was playing really well. Its no surprise that hes (on) top. Hes not afraid of being on top, either, so hes one of the guys whos a strong contender this weekend. We werent able to play together at Texas, but when I left they had a stud taking over.Ž For Hossler, the Houston Open will be a tune-up for Augusta National only if he claims the $1.26 million winners check on Sunday. Hossler leads in HoustonAP PHOTOBeau Hossler hits an approach shot on the 18th fairway during the second round of the Houston Open on Friday at the Golf Club of Houston. GOLF: PGA Tour

PAGE 53

Page 4 SP www.yoursun.com Saturday, March 31, 2018 / The Sun MAJOR LEAGUE BASEBALLAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 2 0 1.000 „ „ 2-0 W-2 0-0 2-0 Baltimore 1 0 1.000 „ 1-0 W-1 1-0 0-0 Boston 1 1 .500 1 1-1 W-1 0-0 1-1 Tampa Bay 1 1 .500 1 1-1 L-1 1-1 0-0 Toronto 0 2 .000 2 1 0-2 L-2 0-2 0-0 CENTRAL DIVISION W L PCT GB WCGB L10 STR HOME AWAY Chicago 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Cleveland 0 1 .000 1 1 0-1 L-1 0-0 0-1 Detroit 0 1 .000 1 1 0-1 L-1 0-1 0-0 Kansas City 0 1 .000 1 1 0-1 L-1 0-1 0-0 Minnesota 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION W L PCT GB WCGB L10 STR HOME AWAY Houston 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Oakland 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Seattle 1 0 1.000 „ „ 1-0 W-1 1-0 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 Atlanta 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 New York 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 Washington 1 0 1.000 „ „ 0-0 W-1 0-0 1-0 Miami 0 1 .000 1 1 0-1 L-1 0-1 0-0 Philadelphia 0 1 .000 1 1 0-1 L-1 0-0 0-1 CENTRAL DIVISION 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 Pittsburgh 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Cincinnati 0 1 .000 1 1 0-1 L-1 0-1 0-0 St. Louis 0 1 .000 1 1 0-1 L-1 0-0 0-1 WEST DIVISION W L PCT GB WCGB L10 STR HOME AWAY Arizona 1 0 1.000 „ „ 1-0 W-1 1-0 0-0 San Francisco 1 0 1.000 „ „ 1-0 W-1 0-0 1-0 Colorado 0 1 .000 1 1 0-1 L-1 0-0 0-1 Los Angeles 0 1 .000 1 1 0-1 L-1 0-1 0-0 San Diego 0 1 .000 1 1 0-1 L-1 0-1 0-0PIRATES 13, TIGERS 10PITTSBURGH AB R H BI BB SO AVG. Frazier dh 7 2 3 0 0 3 .429 Harrison 2b 5 3 2 0 2 1 .400 Polanco rf 5 3 3 4 1 1 .600 Bell 1b 6 1 3 3 0 0 .500 Dickerson lf 6 1 1 1 0 1 .167 Marte cf 5 1 2 0 1 2 .400 Cervelli c 6 1 2 3 0 1 .333 Moran 3b 6 0 0 0 0 0 .000 Mercer ss 6 1 1 0 0 1 .167 TOTALS 52 13 17 11 4 10 DETROIT AB R H BI BB SO AVG. Martin cf 6 1 1 0 1 2 .167 Candelario 3b 4 1 1 0 3 0 .250 Cabrera 1b 6 1 2 2 1 1 .333 Castellanos rf 6 2 2 1 1 1 .333 Martinez dh 4 0 0 0 0 0 .000 1-Jones pr-dh 2 1 2 0 1 0 1.000 McCann c 6 1 2 2 1 1 .333 Mahtook lf 7 1 1 0 0 2 .143 Iglesias ss 6 2 1 1 1 2 .167 Machado 2b 6 0 2 3 0 0 .333 TOTALS 53 10 14 9 9 9 PITTSBURGH 000 301 024 000 3„13 17 2 DETROIT 020 000 404 000 0„10 14 3 1-ran for Martinez in the 7th. E„Bell (1), Moran (1), McCann 2 (2), Machado (1). LOB„Pittsburgh 6, Detroit 13. 2B„Frazier (1), Polanco (1), Cervelli (1), Martin (1), Cabrera (1), McCann (1), Mahtook (1), Iglesias (1), Machado 2 (2). 3B„Marte (1). HR„Polanco (1), off Wilson. RBIs„Polanco 4 (4), Bell 3 (3), Dickerson (1), Cervelli 3 (3), Cabrera 2 (2), Castellanos (1), McCann 2 (2), Iglesias (1), Machado 3 (3). SB„Polanco (1). CS„Bell (1), Marte (1). SF„Bell. Runners left in scoring position„Pittsburgh 4 (Bell, Dickerson 2, Moran); Detroit 6 (Martin, Cabrera, McCann 2, Iglesias 2). RISP„Pittsburgh 7 for 15; Detroit 8 for 22. Runners moved up„Marte, Mahtook. LIDP„ Dickerson. GIDP„McCann. DP„Pittsburgh 1 (Harrison, Mercer, Bell); Detroit 2 (McCann, Iglesias), (Iglesias, Candelario). PITTSBURGH IP H R ER BB SO NP ERA Nova 5 6 2 2 3 4 84 3.60 Neverauskas, H, 1 1 0 0 0 0 0 11 0.00 Feliz 0 3 4 4 1 0 17 0.00 Santana 1 0 0 0 0 0 16 0.00 Kontos 1 0 0 0 0 1 20 0.00 Rivero .2 1 4 4 3 1 30 54.00 Smoker 1.1 2 0 0 1 0 26 0.00 Brault, W, 1-0 3 2 0 0 1 3 47 0.00 DETROIT IP H R ER BB SO NP ERA Zimmermann 6 6 4 4 1 8 81 6.00 Saupold 1 0 0 0 0 0 10 0.00 VerHagen 0 1 2 2 1 0 10 0.00 Stumpf 1 1 0 0 0 0 11 0.00 Greene .2 3 3 3 0 1 16 40.50 Jimenez .2 1 1 0 2 0 21 0.00 Wilson, L, 0-1 3.2 5 3 3 0 1 65 7.36 Feliz pitched to 4 batters in the 7th. VerHagen pitched to 2 batters in the 8th. Inherited runners-scored„Santana 1-1, Smoker 2-2, Stumpf 2-2, Jimenez 1-1, Wilson 1-0. WP„Smoker. PB„McCann (1). Umpires„Home, Mike Everitt; First, Bill Welke; Second, Tony Randazzo; Third, Lance Barrett. T„5:27. A„42,516 (41,297).NATIONALS 2, REDS 0WASHINGTON AB R H BI BB SO AVG. Eaton lf 3 1 1 0 1 1 .333 Kintzler p 0 0 0 0 0 0 --Madson p 0 0 0 0 0 0 --c-Adams ph 1 0 0 0 0 1 .000 Doolittle p 0 0 0 0 0 0 --Rendon 3b 4 0 1 0 0 1 .250 Harper rf 3 0 2 0 1 0 .667 Zimmerman 1b 4 0 0 1 0 1 .000 Kendrick 2b 4 0 1 0 0 1 .250 Turner ss 3 0 0 0 1 0 .000 Taylor cf 4 1 1 0 0 0 .250 Wieters c 3 0 0 0 1 0 .000 Scherzer p 2 0 0 0 0 0 .000 a-Goodwin ph-lf 1 0 0 1 0 1 .000 TOTALS 32 2 6 2 4 6 CINCINNATI AB R H BI BB SO AVG. Winker lf 3 0 0 0 1 3 .000 Suarez 3b 4 0 0 0 0 1 .000 Votto 1b 4 0 1 0 0 0 .250 Gennett 2b 4 0 4 0 0 0 1.000 Schebler rf 4 0 1 0 0 1 .250 Hughes p 0 0 0 0 0 0 --Barnhart c 3 0 0 0 0 2 .000 d-Mesoraco ph 1 0 0 0 0 0 .000 Peraza ss 4 0 0 0 0 3 .000 Bailey p 2 0 1 0 0 1 .500 Garrett p 0 0 0 0 0 0 --b-Duvall ph 1 0 0 0 0 0 .000 Peralta p 0 0 0 0 0 0 --Quackenbush p 0 0 0 0 0 0 --Ervin rf 0 0 0 0 1 0 --Hamilton cf 4 0 0 0 0 3 .000 TOTALS 34 0 7 0 2 14 WASHINGTON 100 000 001„2 6 0 CINCINNATI 000 000 000„0 7 0 a-struck out for Scherzer in the 7th. bgrounded out for Garrett in the 7th. c-struck out for Madson in the 9th. d-” ied out for Barnhart in the 9th. LOB„Washington 8, Cincinnati 9. 2B„ Kendrick (1), Gennett (1). RBIs„Zimmerman (1), Goodwin (1). SB„Taylor (1), Schebler (1). SF„Goodwin. Runners left in scoring position„Washington 4 (Zimmerman, Turner, Taylor 2); Cincinnati 5 (Suarez, Schebler, Barnhart 2, Peraza). RISP„Washington 0 for 7; Cincinnati 0 for 6. Runners moved up„Goodwin, Hamilton. WASHINGTON IP H R ER BB SO NP ERA Scherzer, W, 1-0 6 5 0 0 1 10 100 0.00 Kintzler, H, 1 1 0 0 0 0 1 10 0.00 Madson, H, 1 1 2 0 0 0 1 19 0.00 Doolittle, S, 1-1 1 0 0 0 1 2 18 0.00 CINCINNATI IP H R ER BB SO NP ERA Bailey, L, 0-1 6 4 1 1 3 3 104 1.50 Garrett 1 0 0 0 1 2 16 0.00 Peralta .1 0 0 0 0 0 3 0.00 Quackenbush .2 1 0 0 0 0 13 0.00 Hughes 1 1 1 1 0 1 16 9.00 Umpires„Home, Jeff Kellogg; First, Quinn Wolcott; Second, Marvin Hudson; Third, James Hoye. T„3:09. A„43,878 (42,319).YANKEES 4, BLUE JAYS 2NEW YORK AB R H BI BB SO AVG. Gardner cf 4 0 1 0 1 0 .200 Judge rf 4 0 0 0 0 1 .250 Stanton dh 4 0 0 0 0 2 .333 Gregorius ss 3 2 2 0 1 0 .333 G.Sanchez c 4 1 0 0 0 1 .111 Walker 1b 3 1 1 0 1 0 .250 McKinney lf 4 0 1 0 0 1 .250 Drury 3b 3 0 2 2 1 0 .429 Wade 2b 4 0 1 2 0 1 .200 TOTALS 33 4 8 4 4 6 TORONTO AB R H BI BB SO AVG. Travis 2b 4 0 0 0 0 2 .000 Donaldson dh 4 0 0 0 0 3 .000 Smoak 1b 4 0 1 0 0 2 .143 Granderson lf 3 0 0 0 0 2 .200 b-Pearce ph 1 1 1 0 0 0 .500 Solarte 3b 4 0 1 1 0 0 .250 Grichuk rf 4 1 1 1 0 1 .143 Martin c 2 0 0 0 1 0 .000 Pillar cf 3 0 1 0 0 1 .333 Diaz ss 2 0 0 0 0 1 .000 a-Morales ph 1 0 0 0 0 0 .000 Ngoepe ss 0 0 0 0 0 0 --TOTALS 32 2 5 2 1 12 NEW YORK 010 102 000„4 8 0 TORONTO010000001 „ 250 a-popped out for Diaz in the 8th. b-doubled for Granderson in the 9th. LOB„New York 6, Toronto 4. 2B„Gregorius (1), Drury (1), Wade (1), Smoak (1), Solarte (1), Pillar (1), Pearce (1). 3B„Gregorius (1). HR„Grichuk (1), off Tanaka. RBIs„Drury 2 (2), Wade 2 (2), Solarte (1), Grichuk (1). Runners left in scoring position„New York 5 (Gardner 2, Wade 3); Toronto 3 (Granderson, Grichuk, Diaz). RISP„New York 3 for 10; Toronto 1 for 4. GIDP„Judge 2. DP„Toronto 2 (A.Sanchez, Travis, Smoak), (Solarte, Travis, Smoak). NEW YORK IP H R ER BB SO NP ERA Tanaka, W, 1-0 6 3 1 1 0 8 79 1.50 Kahnle, H, 1 1.1 0 0 0 1 1 18 0.00 Robertson, H, 1 .2 0 0 0 0 0 5 0.00 Chapman, S, 1-1 1 2 1 1 0 3 23 4.50 TORONTO IP H R ER BB SO NP ERA Sanchez, L, 0-1 5.2 8 4 4 4 2 89 6.35 Barnes 0.1 0 0 0 0 0 6 6.75 Tepera 1 0 0 0 0 2 11 0.00 Clippard 1 0 0 0 0 2 12 4.50 Osuna 1 0 0 0 0 0 13 0.00 Inherited runners-scored„Robertson 1-0, Barnes 2-0. Umpires„Home, Paul Nauert; First, Scott Barry; Second, Dave Rackley; Third, Kerwin Danley. T„2:49. A„33,716 (53,506).RED SOX 1, RAYS 0BOSTON AB R H BI BB SO AVG. Betts rf 3 0 0 0 1 0 .143 Benintendi lf 4 0 0 0 0 0 .000 Ramirez 1b 4 0 2 0 0 2 .286 Moreland 1b 0 0 0 0 0 0 --Martinez dh 3 0 0 0 1 1 .000 Bogaerts ss 4 1 2 0 0 0 .625 Devers 3b 4 0 1 1 0 1 .250 Nunez 2b 4 0 1 0 0 1 .375 Bradley Jr. cf 3 0 0 0 0 0 .000 Vazquez c 3 0 1 0 0 1 .333 TOTALS 32 1 7 1 2 6 TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 4 0 0 0 0 1 .125 Kiermaier cf 4 0 1 0 0 1 .143 Gomez rf 4 0 0 0 0 2 .000 Cron dh 4 0 1 0 0 1 .143 Ramos c 3 0 1 0 0 0 .143 Miller 1b 3 0 1 0 0 0 .333 Hechavarria ss 3 0 0 0 0 2 .286 Robertson 2b 2 0 0 0 0 0 .000 a-Span ph-lf 0 0 0 0 1 0 .333 Refsnyder lf 2 0 0 0 0 2 .000 b-Wendle ph-2b 1 0 0 0 0 0 .000 TOTALS 30 0 4 0 1 9 BOSTON 000 000 100„1 7 0 TAMPA BAY 000 000 000„0 4 0 a-walked for Robertson in the 8th. b-lined out for Refsnyder in the 8th. LOB„Boston 6, Tampa Bay 4. 2B„Bogaerts 2 (4). RBIs„Devers (3). Runners left in scoring position„Boston 4 (Martinez, Bogaerts, Nunez, Vazquez); Tampa Bay 1 (Ramos). RISP„Boston 1 for 7; Tampa Bay 0 for 1. Runners moved up„Bradley Jr., Devers. GIDP„Bradley Jr., Robertson. DP„Boston 1 (Bogaerts, Nunez, Ramirez); Tampa Bay 1 (Robertson, Hechavarria, Miller). BOSTON IP H R ER BB SO NP ERA Price, W, 1-0 7 4 0 0 0 5 76 0.00 Barnes, H, 1 1 0 0 0 1 1 18 0.00 Kimbrel, S, 1-1 1 0 0 0 0 3 15 0.00 TAMPA BAY IP H R ER BB SO NP ERA Snell 5.2 3 0 0 2 2 84 0.00 Roe, L, 0-1 .1 1 1 1 0 1 12 27.00 Alvarado 1 2 0 0 0 1 16 0.00 Andriese 2 1 0 0 0 2 27 0.00 Roe pitched to 1 batter in the 7th. Inherited runners-scored„Roe 2-0, Alvarado 1-1. Umpires„Home, Laz Diaz; Second, Andy Fletcher; Third, Jeff Nelson; Third, Manny Gonzalez. T„2:46. A„19,203 (42,735).AL LEADERS BATTING: 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; 10 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; KDavis, Oakland, 4; Stanton, New York, 4; Anderson, Chicago, 3; Duda, Kansas City, 3; Span, Tampa Bay, 3; Sanchez, Chicago, 3; 6 tied at 2. HITS: Bogaerts, Boston, 3; Calhoun, Los Angeles, 3; Cozart, Los Angeles, 3; Davidson, Chicago, 3; Haniger, Seattle, 3; Maldonado, Los Angeles, 3; Semien, Oakland, 3; Stanton, New York, 3; 17 tied at 2. DOUBLES: Bogaerts, Boston, 2; 22 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; 14 tied at 1. STOLEN BASES: Buxton, Minnesota, 1; Chisenhall, Cleveland, 1; RDavis, Cleveland, 1; Donaldson, Toronto, 1; Machado, Baltimore, 1; Rosario, Minnesota, 1. PITCHING: Bleier, Baltimore, 1-0; Hatcher, Oakland, 1-0; Hernandez, Seattle, 1-0; Pruitt, Tampa Bay, 1-0; Severino, New York, 1-0; Shields, Chicago, 1-0; Verlander, Houston, 1-0. STRIKEOUTS: Sale, Boston, 9; Kluber, Cleveland, 8; Bundy, Baltimore, 7; Hamels, Texas, 7; Odorizzi, Minnesota, 7; Severino, New York, 7; Archer, Tampa Bay, 6; Duffy, Kansas City, 5; Happ, Toronto, 5; Verlander, Houston, 5. NL LEADERS BATTING: Iannetta, Colorado, .750; Martinez, St. Louis, .750; BAnderson, Miami, .667; Gonzalez, New York, .667; Grandal, Los Angeles, .667; Hoskins, Philadelphia, .667; Nimmo, New York, .667; Plawecki, New York, .667; Russell, Chicago, .667; 2 tied at .600. RUNS: Freeman, Atlanta, 3; 10 tied at 2. RBI: Lamb, Arizona, 4; 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. HITS: Cain, Milwaukee, 3; Iannetta, Colorado, 3; Martinez, St. Louis, 3; Peralta, Arizona, 3; 20 tied at 2. DOUBLES: Hoskins, Philadelphia, 2; 16 tied at 1. TRIPLES: Dietrich, Miami, 1; Dyson, Arizona, 1. HOME RUNS: Albies, Atlanta, 1; Arenado, Colorado, 1; Freeman, Atlanta, 1; Happ, Chicago, 1; Hernandez, Philadelphia, 1; LeMahieu, Colorado, 1; Markakis, Atlanta, 1; Martinez, St. Louis, 1; Molina, St. Louis, 1; Panik, San Francisco, 1; Rizzo, Chicago, 1; Schwarber, Chicago, 1. STOLEN BASES: Bruce, New York, 1; Cain, Milwaukee, 1; Dyson, Arizona, 1; Hoskins, Philadelphia, 1; Peralta, Arizona, 1; Puig, Los Angeles, 1; Russell, Chicago, 1; Szczur, San Diego, 1; Utley, Los Angeles, 1. PITCHING: Blach, San Francisco, 1-0; Cishek, Chicago, 1-0; Corbin, Arizona, 1-0; Jeffress, Milwaukee, 1-0; Syndergaard, New York, 1-0; Vizcaino, Atlanta, 1-0. STRIKEOUTS: Syndergaard, New York, 10; Corbin, Arizona, 8; Kershaw, Los Angeles, 7; CAnderson, Milwaukee, 6; Martinez, St. Louis, 5; Gray, Colorado, 4; Guerrero, Miami, 4; Richard, San Diego, 4; 9 tied at 3. BASEBALL CALENDAR APRIL 17-18: Cleveland vs. Minnesota at San Juan, Puerto Rico. MAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. AUG. 31: Last day to be contracted to an organization and be eligible for postseason roster. OCT 2-3: Wild-card games. DEC 10-13: Winter meetings, Las Vegas.BOX SCORES ROUNDUPPirates 13, Tigers 10, 13 innings: Gregory Polanco hit a three-run homer in the 13th inning to lift the Pittsburgh to a victory over Detroit „ about an hour after the Tigers spilled onto the “ eld to celebrate what they thought was a game-winning hit of their own. Nicholas Castellanos was initially called safe at home in the bottom of the 10th for the Tigers, but a replay review took the run away and the teams played on. Nationals 2, Reds 0: Max Scherzer struck out 10 in six innings and Washington, in its “ rst game with Dave Martinez as a major league manager, began defense of their NL East title by opening with a win over Cincinnati. Yankees 4, Blue Jays 2: Masahiro Tanaka pitched six sharp innings and New York did “ ne without any pop from their sluggers. Giancarlo Stanton, who homered twice and doubled a day earlier in the opener, went 0 for 4. So did big hitters Aaron Judge and Gary Sanchez. Yet the Yankees, under new manager Aaron Boone, improved to 2-0 for the “ rst time since 2011.TODAYS PITCHING COMPARISON THIS DATE IN BASEBALL1968: Seattle, the American Leagues second new team, announced its nickname: the Pilots. 1996: The Seattle Mariners beat the Chicago White Sox 3-2 in 12 innings in major league baseballs season opener, the “ rst major league game played in March. 1998: The Tampa Bay Devil Rays and Arizona Diamondbacks looked like expansion teams in their “ rst games. The Devil Rays fell behind 11-0 in an 11-6 loss to Detroit at Tropicana Field, and the Diamondbacks dropped a 9-2 decision to the Colorado Rockies at Bank One Ballpark. Milwaukee dropped a 2-1 decision at Atlanta in the Brewers “ rst game since becoming the only team to switch leagues this century. 2003: The Cincinnati Reds played their “ rst regular season game at the Great American Ballpark. The Pittsburgh Pirates spoiled the day with a 10-1 win.NATIONAL LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Wacha (R) 0-0 0.00 0-0 1-0 9.0 0.00 New York deGrom (R) 1:10p 0-0 0.00 0-0 2-0 13.2 3.29 Washington Strasburg (R) 0-0 0.00 0-0 1-0 12.0 4.50 Cincinnati Castillo (R) 2:10p 0-0 0.00 0-0 0-1 11.0 4.09 Chicago Darvish (R) 0-0 0.00 0-0 0-1 3.2 24.55 Miami Despaigne (R) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Philadelphia Velasquez (R) 0-0 0.00 0-0 0-0 7.0 0.00 Atlanta McCarth (R) 7:10p 0-0 0.00 0-0 0-0 5.0 7.20 Colorado Marquez (R) 0-0 0.00 0-0 0-3 33.1 4.59 Arizona Greinke (R) 8:10p 0-0 0.00 0-0 2-1 38.0 4.03 Milwaukee Suter (L) 0-0 0.00 0-0 0-0 0.0 0.00 San Diego Perdomo (R) 8:40p 0-0 0.00 0-0 0-1 12.0 3.75 San Francisco Holland (L) 0-0 0.00 0-0 0-0 0.0 0.00 Los Angeles Maeda (R) 9:10p 0-0 0.00 0-0 0-0 3.0 12.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Shoemaker (R) 0-0 0.00 0-0 1-0 10.0 3.60 Oakland Mengden (R) 4:05p 0-0 0.00 0-0 0-0 0.0 0.00 Houston McCullers Jr. (R) 0-0 0.00 0-0 0-0 10.2 4.22 Texas Moore (L) 4:05p 0-0 0.00 0-0 0-0 0.0 0.00 New York Sabathia (L) 0-0 0.00 0-0 2-2 21.2 6.23 Toronto Estrada (R) 4:07p 0-0 0.00 0-0 3-1 29.1 4.60 Cleveland Carrasco (R) 0-0 0.00 0-0 1-1 13.2 2.63 Seattle Paxton (L) 4:10p 0-0 0.00 0-0 0-0 0.0 0.00 Boston Porcello (R) 0-0 0.00 0-0 2-4 36.2 3.93 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 Minnesota Gibson (R) 0-0 0.00 0-0 1-1 9.0 13.00 Baltimore Cashner (R) 7:05p 0-0 0.00 0-0 0-1 4.0 4.50 Chicago Giolito (R) 0-0 0.00 0-0 1-0 13.1 1.35 Kansas City Kennedy (R) 7:15p 0-0 0.00 0-0 0-2 20.0 7.65INTERLEAGUE 2018 TEAM 2017 VS OPP MATCHUP PITCHERS TIME W-L ERA REC W-L IP ERA Pittsburgh Williams (R) 0-0 0.00 0-0 1-0 7.0 0.00 Detroit Fulmer (R) 1:10p 0-0 0.00 0-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. AP PHOTOPittsburghs Gregory Polanco is greeted by teammate Adam Frazier, left, after they scored on Polancos three-run home run during the 13th inning against Detroit on Friday in Detroit. It was the season opener for both teams.

PAGE 54

The Sun / Saturday, March 31, 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 45 30 .600 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 53 .293 19 Atlanta 21 55 .276 20 CENTRAL DIVISION W L PCT GB x-Cleveland 46 30 .605 „ x-Indiana 45 31 .592 1 Milwaukee 40 35 .533 5 Detroit 35 40 .467 10 Chicago 25 51 .329 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 62 14 .816 „ San Antonio 44 32 .579 18 New Orleans 43 33 .566 19 Dallas 23 52 .307 38 Memphis 21 54 .280 40 NORTHWEST DIVISION W L PCT GB Portland 46 29 .613 „ Oklahoma City 44 32 .579 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 21 .720 „ L.A. Clippers 41 34 .547 13 L.A. Lakers 33 41 .446 20 Sacramento 24 52 .316 30 Phoenix 19 58 .247 36x-clinched playoff berth; y-won division; zclinched conferenceThursdays GamesDetroit 103, Washington 92 Miami 103, Chicago 92 San Antonio 103, Oklahoma City 99 Indiana 106, Sacramento 103 Milwaukee 116, Golden State 107Fridays GamesChicago 90, Orlando 82 Philadelphia 101, Atlanta 91 Cleveland 107, New Orleans 102 Houston 104, Phoenix 103 Denver at Oklahoma City, late Minnesota at Dallas, late Memphis at Utah, late L.A. Clippers at Portland, late Milwaukee at L.A. Lakers, lateToday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.Sundays GamesPhiladelphia at Charlotte, 1 p.m. Houston at San Antonio, 3:30 p.m. Indiana at L.A. Clippers, 3:30 p.m. Washington at Chicago, 3:30 p.m. Dallas at Cleveland, 6 p.m. Detroit at Brooklyn, 6 p.m. Oklahoma City at New Orleans, 6 p.m. Orlando at Atlanta, 6 p.m. Utah at Minnesota, 7 p.m. Milwaukee at Denver, 8 p.m. Phoenix at Golden State, 8:30 p.m. Memphis at Portland, 9 p.m. Sacramento at L.A. Lakers, 9:30 p.m.Mondays GamesNo games scheduled.BULLS 90, MAGIC 82 CHICAGO (90)Holiday 2-5 2-2 8, Markkanen 4-10 4-5 13, Felicio 4-8 0-1 8, Payne 4-8 0-0 11, Nwaba 1-5 1-2 3, Valentine 2-5 0-0 6, Vonleh 3-8 1-2 8, Portis 3-8 0-1 7, Arcidiacono 3-4 0-0 8, Grant 2-12 1-2 5, Kilpatrick 2-11 7-8 13. Totals 30-84 16-23 90.ORLANDO (82)Gordon 6-21 5-6 18, Isaac 1-5 2-2 4, Vucevic 5-16 2-2 12, Augustin 6-16 2-2 15, Purvis 2-7 0-0 5, Biyombo 1-5 0-0 2, Birch 2-3 0-0 4, Mack 4-9 0-0 9, Hezonja 2-8 0-0 5, Artis 2-4 2-2 8. Totals 31-94 13-14 82.CHICAGO 30 27 9 24 „ 90 ORLANDO 24 20 25 13 „ 823-Point Goals„Chicago 14-41 (Payne 3-4, Arcidiacono 2-3, Holiday 2-4, Valentine 2-4, Kilpatrick 2-8, Portis 1-2, Markkanen 1-5, Vonleh 1-5, Nwaba 0-1, Grant 0-5), Orlando 7-39 (Artis 2-3, Augustin 1-5, Mack 1-5, Purvis 1-5, Hezonja 1-7, Gordon 1-8, Isaac 0-2, Vucevic 0-4). Fouled Out„None. Rebounds„Chicago 53 (Felicio 16), Orlando 55 (Vucevic 14). Assists„Chicago 16 (Payne 6), Orlando 16 (Augustin 4). Total Fouls„ Chicago 17, Orlando 18. A„18,918 (18,846).76ERS 101, HAWKS 91 PHILADELPHIA (101)Covington 4-11 0-0 10, Saric 2-10 0-0 6, Johnson 0-0 0-0 0, Simmons 6-11 1-3 13, Redick 8-14 2-3 19, Ilyasova 8-16 3-4 21, Holmes 3-7 1-1 7, Fultz 4-8 2-2 10, McConnell 2-3 0-0 4, Belinelli 5-14 0-0 11, Korkmaz 0-1 0-0 0. Totals 42-95 9-13 101.ATLANTA (91)Prince 6-17 0-0 12, Collins 2-3 0-2 5, Dedmon 4-13 1-1 11, Taylor 5-18 2-2 12, Lee 8-17 2-4 20, White III 3-11 0-0 9, Muscala 1-6 2-2 5, Plumlee 3-3 1-2 7, Dorsey 4-13 2-2 10. Totals 36-101 10-15 91.PHILADELPHIA 30 17 39 15 „ 101 ATLANTA 27 14 18 32 „ 913-Point Goals„Philadelphia 8-38 (Saric 2-7, Ilyasova 2-8, Covington 2-9, Redick 1-3, Belinelli 1-8, Korkmaz 0-1, Holmes 0-2), Atlanta 9-39 (White III 3-8, Dedmon 2-5, Lee 2-6, Collins 1-1, Muscala 1-6, Taylor 0-3, Dorsey 0-4, Prince 0-6). Fouled Out„None. Rebounds„Philadelphia 53 (Ilyasova 16), Atlanta 59 (Dedmon 15). Assists„ Philadelphia 34 (Simmons 11), Atlanta 24 (Taylor 7). Total Fouls„Philadelphia 18, Atlanta 14. A„16,579 (19,049).CAVALIERS 107, PELICANS 102 NEW ORLEANS (102)Moore 1-5 0-0 3, Davis 6-19 4-4 16, Okafor 1-2 0-0 2, Rondo 3-7 1-2 7, Holiday 12-18 0-0 25, S.Hill 3-6 0-0 7, Miller 4-7 0-0 11, Diallo 2-2 0-0 4, Mirotic 8-13 0-0 20, Clark 3-10 0-0 7. Totals 43-89 5-6 102.CLEVELAND (107)James 12-24 3-3 27, Love 3-11 2-3 8, Nance Jr. 1-4 2-2 5, G.Hill 4-7 0-0 8, Hood 7-11 0-0 16, Green 1-7 1-1 3, Thompson 2-4 0-0 4, Calderon 2-3 0-0 5, Clarkson 9-13 1-2 23, Smith 2-6 2-4 8. Totals 43-90 11-15 107.NEW ORLEANS 29 28 22 23 „ 102 CLEVELAND 29 18 33 27 „ 1073-Point Goals„New Orleans 11-26 (Mirotic 4-7, Miller 3-4, Moore 1-2, Holiday 1-3, S.Hill 1-4, Clark 1-4, Davis 0-2), Cleveland 10-24 (Clarkson 4-4, Hood 2-3, Smith 2-3, Nance Jr. 1-1, Calderon 1-1, Green 0-2, James 0-4, Love 0-6). Fouled Out„None. Rebounds„New Orleans 41 (Davis 8), Cleveland 45 (Thompson 14). Assists„New Orleans 25 (Rondo 8), Cleveland 22 (James 11). Total Fouls„New Orleans 19, Cleveland 14. Technicals„New Orleans coach Pelicans (Defensive three second). A„20,562 (20,562).ROCKETS 104, SUNS 103 PHOENIX (103)Jackson 13-24 1-2 27, Bender 2-3 2-2 7, Chriss 6-11 0-0 12, Ulis 5-15 3-4 16, Daniels 8-14 0-0 23, House 2-3 0-0 5, Williams 2-2 3-5 7, Peters 0-4 0-0 0, Harrison 3-8 0-0 6. Totals 41-84 9-13 103.HOUSTON (104)Ariza 4-12 0-0 9, Tucker 6-9 1-2 18, Capela 3-7 0-0 6, Harden 8-21 11-17 28, Green 5-14 1-1 15, Mbah a Moute 2-5 2-4 7, Black 1-1 0-0 2, Anderson 1-2 0-0 3, Johnson 5-10 5-5 16. Totals 35-81 20-29 104.PHOENIX 25 32 29 17„103 HOUSTON 22 18 35 29„1043-Point Goals„Phoenix 12-32 (Daniels 7-12, Ulis 3-7, Bender 1-2, House 1-2, Jackson 0-1, Harrison 0-2, Chriss 0-3, Peters 0-3), Houston 14-38 (Tucker 5-7, Green 4-11, Anderson 1-1, Johnson 1-2, Mbah a Moute 1-3, Ariza 1-6, Harden 1-8). Fouled Out„None. Rebounds„Phoenix 46 (Chriss 11), Houston 39 (Harden, Capela 8). Assists„Phoenix 23 (Ulis 12), Houston 22 (Harden 10). Total Fouls„Phoenix 21, Houston 12. Technicals„Phoenix coach Suns (Defensive three second). A„18,055 (18,055).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat New York -138 St. Louis +128 Washington -163 at Cincinnati +153 at Atlanta -123 Philadelphia +113 Chicago -225 at Miami +205 at Arizona -145 Colorado +135 Milwaukee -120 at San Diego +110 at Los Angeles -200 San Francisco +180 American LeagueHouston -190 at Texas +175 Los Angeles -123 at Oakland +113 New York -138 at Toronto +128 at Seattle -105 Cleveland -105 at Tampa Bay Off Boston Off at Baltimore -108 Minnesota -102 at Kansas City -109 Chicago -101Interleagueat Detroit -119 Pittsburgh +109NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Washington Off Off Charlotte Detroit 3 211 at New York at Boston Off Off Toronto at Miami 7 212 Brooklyn at Sacramento Off Off Golden StateCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOGFinal FourMichigan 5 Loyola Of Chicago Villanova 5 KansasNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Boston -165 Florida +155 at Detroit Off Ottawa Off Columbus -223 at Vancouver +203 at Pittsburgh -280 Montreal +250 at Carolina Off NY Rangers Off at Toronto Off Winnipeg Off at New Jersey -225 NY Islanders +205 at Nashville -320 Buffalo +290 Minnesota -111 at Dallas +101 St. Louis -136 at Arizona +126 at Calgary Off Edmonton Off at Vegas Off San Jose Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Assigned RHP Jose Ruiz outright to Winston-Salem (Carolina). NEW YORK YANKEES „ Placed OF Aaron Hicks on the 10-day DL. Recalled OF Billy McKinney from Scranton/Wilkes-Barre (IL).National LeagueATLANTA BRAVES „ Placed C Tyler Flowers on the 10-day DL. Transferred LHP Jacob Lind to the 60-day DL. Selected the contract of RHP Miguel Socolovich from Gwinnett (IL). CHICAGO CUBS „ Claimed RHP Cory Mazzoni off waivers from the L.A. Dodgers and optioned him to Iowa (PCL). MIAMI MARLINS „ Placed SS JT Riddle, 3B Martin Prado, C J.T. Realmuto, LHP Wei-Yin Chen and RHPs Dan Straily and Elieser Hernandez on the 10-day DL, retroactive to Monday. NEW YORK METS „ Placed OF Michael Conforto, RHP Rafael Montero, 1B Dominic Smith, LHP Jason Vargas and 3B David Wright on the 10-day DL, retroactive to Monday. Selected the contract of 3B Phillip Evans from Las Vegas (PCL). PHILADELPHIA PHILLIES „ Placed RHP Pat Neshek on the 10-day DL, retroactive to March 27. Recalled RHP Yacksel Rios from Lehigh Valley (IL).BASKETBALLNational Basketball AssociationNBA „ Fined Chicago C Robin Lopez $25,000 for verbally abusing game of“ cials and failing to leave the court in a timely manner following an ejection. LOS ANGELES LAKERS „ Assigned F Travis Wear to South Bay (NBAGL).FOOTBALLNational Football LeagueCHICAGO BEARS „ Re-signed CB Marcus Cooper to a one-year contract. CLEVELAND BROWNS „ Signed WR Jeff Janis and QB Drew Stanton. LOS ANGELES CHARGERS „ Agreed to terms with DB Jaylen Watkins on a one-year contract. MINNESOTA VIKINGS „ Signed WR Kendall Wright. NEW YORK JETS „ Signed RB Thomas Rawls and LB Neville Hewitt. OAKLAND RAIDERS „ Released P Marquette King. Waived TE Clive Walford. Re-signed S Reggie Nelson.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Recalled G Jason Kasdorf from Cincinnati (ECHL) to Rochester (AHL). LOS ANGELES KINGS „ Signed F Sheldon Rempal to a two-year, entry-level contract. MINNESOTA WILD „ Assigned F Pavel Jenys from Iowa (AHL) to Rapid City (ECHL). WASHINGTON CAPITALS „ Assigned F Mason Mitchell from Hershey (AHL) to South Carolina (ECHL).American Hockey LeagueAHL „ Suspended Wilkes-Barre/Scranton D Andrey Pedan two games and Laval D Matt Petgrave one game. CHARLOTTE CHECKERS „ Returned D Zack Kamrass to Florida (ECHL). HARTFORD WOLF PACK „ Signed F Drew Melanson to an amateur tryout agreement. IOWA WILD „ Assigned F Jack Walker to Rapid City (ECHL). ROCKFORD ICEHOGS „ Assigned F Alex Wideman to Indy (ECHL). TEXAS STARS „ Recalled D Shane Hanna from Idaho (ECHL).ECHLECHL „ Suspended Jacksonville LW Josh Erickson one game. CINCINNATI CYCLONES „ Signed F Myles Powell to an amateur tryout agreement and Gs Hayden Stewart and Josh Taylor. FORT WAYNE KOMETS „ Released F Louick Marcotte. Signed D Sean Campbell. INDY FUEL „ Released G Jonah Imoo. JACKSONVILLE ICEMEN „ Loaned D Justin Woods to Manitoba (AHL). READING ROYALS „ Claimed D Stephen Johnson off waivers from Adirondack. TOLEDO WALLEYE „ Signed D Trevor Hamilton. WORCESTER RAILERS „ Signed F Maurizio Colella to an amateur tryout agreement.OLYMPIC SPORTSUSADA „ Announced American triathlete Julie Rosiek has accepted a two-year sanction for an anti-doping rule violation.SOCCERNational Womens Soccer LeagueNWSL „ Suspended Portland coach Mark Parsons two games for an incident on the “ eld following Portlands match against North Carolina on March 24.COLLEGESALBANY „ Announced junior Gs Joe Cremo and David Nichols have left the mens basketball team. BRANDEIS „ Announced the retirement of fencing coach Bill Shipman, effective June 30. FLORIDA GULF COAST „ Announced junior Gs Zach Johnson and Haanif Cheatham declared for the NBA draft. SOUTH CAROLINA UPSTATE „ Named Dave Dickerson mens basketball coach.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENT FINAL FOUR At The Alamodome, San Antonio National Semi“ nals TodayLoyola 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 66COLLEGE BASKETBALL INVITATIONALChampionship Series (Best-of-3) March 26San Francisco 72, North Texas 62WednesdayNorth Texas 69, San Francisco 55FridayNorth Texas 88, San Francisco 77COLLEGEINSIDER.COM TOURNAMENT Semi“ nals WednesdayUIC 67, Liberty 51 Northern Colorado 99, Sam Houston State 80Championship FridayNorthern Colorado 76, UIC 71WOMENS BASKETBALL NCAA WOMENS TOURNAMENT All times Eastern FINAL FOUR At Columbus, Ohio National Semi“ nals FridayMississippi State 73, Louisville 63, OT UConn (36-0) vs. Notre Dame (33-3), lateNational Championship SundayMississippi State (37-1) vs. UConn-Notre Dame winner, 7 p.m.WOMENS NATIONAL INVITATION TOURNAMENTSemi“ nals WednesdayIndiana 71, TCU 58 Virginia Tech 64, West Virginia 61Championship TodayVirginia Tech (23-13) vs. Indiana (22-14), 3 p.m.WOMENS BASKETBALL INVITATIONALChampionship ThursdayYale 54, Central Arkansas 50PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 78 52 22 4 108 282 224 x-Boston 76 48 17 11 107 253 196 x-Toronto 78 47 24 7 101 266 223 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 x-Washington 78 46 25 7 99 244 229 Pittsburgh 78 44 28 6 94 257 241 Columbus 78 44 29 5 93 227 212 Philadelphia 78 39 25 14 92 234 232 New Jersey 77 40 28 9 89 232 232 Carolina 78 35 32 11 81 219 245 N.Y. Rangers 78 33 36 9 75 226 255 N.Y. Islanders 78 32 36 10 74 250 284WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 77 50 16 11 111 250 196 x-Winnipeg 77 47 20 10 104 257 206 Minnesota 77 43 24 10 96 238 217 St. Louis 76 43 28 5 91 212 198 Colorado 77 41 28 8 90 241 224 Dallas 78 39 31 8 86 220 215 Chicago 78 32 36 10 74 223 240Paci“ c Division GP W L OT PTS GF GA x-Vegas 77 48 22 7 103 256 208 San Jose 78 44 24 10 98 241 214 Los Angeles 78 43 28 7 93 228 192 Anaheim 77 39 25 13 91 218 208 Calgary 78 35 33 10 80 206 239 Edmonton 78 34 38 6 74 225 252 Vancouver 78 29 40 9 67 203 249 Arizona 78 27 40 11 65 195 248 x-clinched playoff spot; 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsThursdays GamesDetroit 6, Buffalo 3 Boston 4, Tampa Bay 2 Pittsburgh 4, New Jersey 3, OT Ottawa 3, Florida 2, OT Nashville 5, San Jose 3 Minnesota 5, Dallas 2 Chicago 6, Winnipeg 2 Columbus 5, Calgary 1 Vancouver 2, Edmonton 1 Los Angeles 4, Arizona 2Fridays GamesCarolina 4, Washington 1 Toronto 5, N.Y. Islanders 4 Tampa Bay 7, N.Y. Rangers 3 Chicago at Colorado, lateLos Angeles at Anaheim, lateSt. Louis at Vegas, lateToday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.Sundays GamesBoston at Philadelphia, 12:30 p.m. Nashville at Tampa Bay, 6 p.m. New Jersey at Montreal, 7 p.m. Washington at Pittsburgh, 7:30 p.m. Colorado at Anaheim, 9 p.m.Mondays GamesBuffalo at Toronto, 7 p.m. Carolina at Florida, 7:30 p.m. Winnipeg at Ottawa, 7:30 p.m. Edmonton at Minnesota, 8 p.m. Washington at St. Louis, 8 p.m. Colorado at Los Angeles, 10:30 p.m.HURRICANES 4, CAPITALS 1CAROLINA 0 2 2 „ 4 WASHINGTON 0 1 0 „ 1 First Period„None. Penalties„Nordstrom, CAR, (boarding), 19:06. Second Period„1, Washington, Kempny 2 (Carlson, Oshie), 2:35. 2, Carolina, Ryan 14 (Slavin, Nordstrom), 3:15. 3, Carolina, Faulk 8 (Di Giuseppe, Ryan), 11:43. Penalties„Wilson, WSH, (slashing), 13:03. Third Period„4, Carolina, Aho 28 (Slavin, Zykov), 14:32. 5, Carolina, McGinn 16 (Staal, Williams), 17:50. Penalties„Stempniak, CAR, (holding), 19:09. Shots on Goal„Carolina 8-17-5„30. Washington 6-10-5„21. Power -play opportunities„Carolina 0 of 1; Washington 0 of 2. Goalies„Carolina, Darling 13-19-7 (21 shots-20 saves). Washington, Holtby 32-16-4 (29-26). A„18,506 (18,277). T„2:21. Referees„Kendrick Nicholson, Dan OHalloran. Linesmen„Scott Cherrey, Scott Driscoll.MAPLE LEAFS 5, ISLANDERS 4TORONTO 1 2 2 „ 5 N.Y. ISLANDERS 2 1 1 „ 4 First Period„1, N.Y. Islanders, Beauvillier 18 (Eberle, Pelech), 12:04. 2, Toronto, Kadri 31 (Rielly, Marner), 16:22 (pp). 3, N.Y. Islanders, Boychuk 6 (Beauvillier, Nelson), 18:34 (pp). Penalties„Lee, NYI, (slashing), 16:15; Moore, TOR, (tripping), 16:37; Matthews, TOR, (hooking), 20:00. Second Period„4, Toronto, Zaitsev 5 (Gardiner, Matthews), 7:56. 5, N.Y. Islanders, Nelson 19 (Pelech, Ladd), 10:45. 6, Toronto, Marner 22 (Kadri, Gardiner), 17:18. Penalties„None. Third Period„7, Toronto, van Riemsdyk 36 (Hainsey), 2:01. 8, N.Y. Islanders, Tavares 34 (Eberle, Lee), 6:28 (pp). 9, Toronto, Matthews 31 (Hyman, Nylander), 16:02. Penalties„Brown, TOR, (hooking), 5:06; Lee, NYI, (roughing), 11:18; Kadri, TOR, (roughing), 11:18; Boychuk, NYI, (delay of game), 13:49. Shots on Goal„Toronto 11-12-9„32. N.Y. Islanders 11-11-11„33. Power -play opportunities„Toronto 1 of 2; N.Y. Islanders 2 of 3. Goalies„Toronto, Andersen 37-20-5 (33 shots-29 saves). N.Y. Islanders, Gibson 2-3-2 (32-27). A„13,018 (15,795). T„2:29. Referees„TJ Luxmore, Francois St Laurent. Linesmen„Derek Amell, Tony Sericolo.LIGHTNING 7, RANGERS 3TAMPA BAY 0 2 5 „ 7 N.Y. RANGERS 1 0 2 „ 3 First Period„1, N.Y. Rangers, Skjei 4 (Desharnais, Buchnevich), 14:59. Penalties„Stamkos, TB, (boarding), 16:53; Buchnevich, NYR, (tripping), 20:00; Stamkos, TB, Major (“ ghting), 20:00; Buchnevich, NYR, Major (“ ghting), 20:00; Stamkos, TB, (instigator), 20:00; Stamkos, TB, Misconduct (misconduct), 20:00. Second Period„2, Tampa Bay, Paquette 4 (Miller, Sergachev), 3:15. 3, Tampa Bay, Killorn 15 (Hedman, Cirelli), 4:33. Penalties„Girardi, TB, (tripping), 9:31; Pionk, NYR, (interference), 10:04; Miller, TB, (hooking), 12:33; Namestnikov, NYR, (interference), 12:57; Kreider, NYR, (roughing), 19:16; Kreider, NYR, served by Spooner, (roughing), 19:16; Gourde, TB, (roughing), 19:16. Third Period„4, Tampa Bay, Miller 22 (Hedman, Killorn), 0:35 (pp). 5, Tampa Bay, Paquette 5 (Conacher, Kunitz), 1:53. 6, Tampa Bay, Point 29 (Gourde), 2:38. 7, N.Y. Rangers, Chytil 1 (Hayes, Zuccarello), 8:14. 8, N.Y. Rangers, Kreider 16 (Zibanejad, Fast), 16:31. 9, Tampa Bay, Point 30 (Gourde), 18:16. 10, Tampa Bay, Girardi 5 (Kunitz, Paquette), 19:26 (pp). Penalties„Kunitz, TB, (hooking), 4:05; Namestnikov, NYR, (interference), 18:44. Shots on Goal„Tampa Bay 13-15-22„50. N.Y. Rangers 8-10-13„31. Power -play opportunities„Tampa Bay 2 of 4; N.Y. Rangers 0 of 4. Goalies„Tampa Bay, Domingue 7-9-0 (31 shots-28 saves). N.Y. Rangers, Pavelec 4-8-1 (49-43). A„18,006 (18,006). T„2:42. Referees„Brian Pochmara, Chris Rooney. Linesmen„Ryan Daisy, Libor Suchanek.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 68 40 22 3 3 86 249 203 Adirondack 68 38 23 3 4 83 217 211 Reading 68 37 23 8 0 82 218 187 Wheeling 69 33 27 8 1 75 233 236 Worcester 67 33 26 4 4 74 181 186 Brampton 68 26 32 6 4 62 201 231 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 69 32 28 6 3 73 203 222 x-Atlanta 69 31 33 2 3 67 199 218 Jacksonville 67 25 35 4 3 57 194 229 Norfolk 69 25 37 6 1 57 205 257 Greenville 67 23 36 7 1 54 192 265 Western Conference Central Division GP W L OL SOL Pts GF GA x-Toledo 69 48 16 3 2 101 231 159 x-Fort Wayne 67 44 18 4 1 93 273 196 Cincinnati 67 37 27 3 0 77 210 202 Kalamazoo 68 34 28 4 2 74 244 240 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. Thursdays GamesOrlando 6, Jacksonville 1Fridays GamesReading 5, Manchester 4, SO Kalamazoo 3, Norfolk 2 Worcester 3, Brampton 2 Toledo 4, Wheeling 1 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.Saturdays GamesReading at Adirondack, 7 p.m. Atlanta at Florida, 7 p.m. Greenville at Orlando, 7 p.m. Kalamazoo at Norfolk, 7 p.m. Manchester at Wheeling, 7:05 p.m. Brampton at Worcester, 7:05 p.m. South Carolina at Jacksonville, 7:30 p.m. Toledo at Cincinnati, 7:35 p.m. Fort Wayne at Indy, 7:35 p.m. Colorado at Allen, 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 TOURNAMENTAll Times EDTNORTHEAST 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 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 OPENFridays leaders at Golf Club of Houston, Humble, Texas; Purse: $7 million. Yardage: 7,441; Par: 72Second RoundBeau Hossler 65-68„133 Sam Ryder 66-68„134 Rickie Fowler 66-68„134 Abraham Ancer 68-66„134 Nicholas Lindheim 68-66„134 Paul Dunne 64-71„135 Bronson Burgoon 67-68„135 Jordan Spieth 68-67„135 Kevin Tway 65-70„135 Julian Suri 66-69„135 Shawn Stefani 67-69„136 Ryan Armour 66-70„136 Grayson Murray 67-69„136 Matt Kuchar 68-68„136 Shane Lowry 68-68„136 Luke List 68-68„136 Chesson Hadley 68-68„136 Bud Cauley 67-69„136 Sam Saunders 70-66„136 James Hahn 69-67„136 Henrik Stenson 68-68„136 Brett Stegmaier 67-69„136 Justin Rose 68-69„137 Ian Poulter 73-64„137 John Huh 70-67„137 Roberto Daz 68-69„137 Matt Every 67-70„137 Emiliano Grillo 69-68„137 Ethan Tracy 70-67„137 Danny Lee 68-70„138 Jason Dufner 71-67„138 Troy Merritt 69-69„138 Johnson Wagner 71-67„138 Keith Mitchell 67-71„138 Lucas Glover 65-73„138 Robert Garrigus 69-69„138 Scott Piercy 68-70„138 Charles Howell III 71-67„138 Jamie Lovemark 69-69„138 Aaron Wise 69-69„138 Michael Thompson 67-71„138 Aaron Baddeley 71-68„139 Phil Mickelson 68-71„139 Lee Westwood 69-70„139 Nate Lashley 70-69„139 Tom Lovelady 70-69„139 Ben Crane 72-67„139 Jhonattan Vegas 71-68„139 Greg Chalmers 67-72„139 Jonathan Byrd 69-70„139 Joel Dahmen 68-71„139 Keegan Bradley 68-71„139 Sean OHair 71-68„139 Adam Schenk 70-69„139 Seamus Power 67-72„139 Dawie van der Walt 70-69„139 Kevin Streelman 68-72„140 Nick Watney 71-69„140 Brandt Snedeker 67-73„140 Russell Henley 69-71„140 Rory Sabbatini 69-71„140 Tyler Duncan 68-72„140 Andrew Putnam 71-69„140 Tyrone Van Aswegen 72-68„140 Hunter Mahan 71-69„140 Chad Campbell 69-71„140 Tony Finau 70-70„140 Padraig Harrington 67-73„140 Bill Haas 68-72„140 Byeong Hun An 69-72„141 Jason Kokrak 67-74„141 Ernie Els 70-71„141 Fabin Gmez 68-73„141 Daniel Berger 69-72„141 Matt Jones 70-71„141 Richy Werenski 70-71„141 J.B. Holmes 73-68„141 Seungsu Han 71-70„141 Ben Silverman 73-68„141 Dominic Bozzelli 72-69„141 Kelly Kraft 70-71„141 Scott Brown 71-70„141 Thomas Pieters 69-72„141 Martin Piller 68-73„141 Tom Hoge 68-73„141 Brandon Harkins 70-71„141 Scott Stallings 73-68„141 Rob Oppenheim 69-72„141 Bobby Gates 70-71„141 Denny McCarthy 68-73„141 FAILED TO MAKE THE CUT Blayne Barber 71-71„142 Harris English 72-70„142 William McGirt 71-71„142 Steve Stricker 67-75„142 Chez Reavie 70-72„142 Stephan Jaeger 68-74„142 Harold Varner III 68-74„142 Brice Garnett 71-71„142 Cody Gribble 71-71„142 Rod Pampling 66-76„142 Michael Kim 71-71„142 C.T. Pan 69-73„142 Alex Cejka 70-72„142 J.J. Henry 68-75„143 Dylan Frittelli 71-72„143 Peter Uihlein 72-71„143 Peter Malnati 72-71„143 Andrew Loupe 69-74„143 D.A. Points 69-74„143 Russell Knox 71-72„143 Chris Kirk 70-73„143 Derek Fathauer 73-70„143 Shubhankar Sharma 73-70„143 Jon Curran 69-75„144 Xinjun Zhang 75-69„144 Zach Cabra 73-71„144 Chris Stroud 71-73„144 Jonas Blixt 70-74„144 K.J. Choi 74-71„145 Geoff Ogilvy 70-75„145 Ryan Palmer 72-73„145 Ryan Baca 70-75„145 Ryan Blaum 70-76„146 Patrick Rodgers 74-72„146 Nick Taylor 73-73„146 Whee Kim 69-77„146 Robert Streb 70-76„146 Lanto Grif“ n 71-75„146 Corey Conners 73-73„146 Mackenzie Hughes 69-77„146 Martin Kaymer 70-77„147 Brian Stuard 74-73„147 Bob Estes 75-72„147 Cameron Tringale 73-74„147 Camilo Villegas 73-75„148 Rafa Cabrera Bello 71-77„148 Retief Goosen 70-78„148 Yuta Ikeda 75-73„148 Talor Gooch 73-75„148 Martin Flores 75-74„149 Jonathan Randolph 74-76„150 Smylie Kaufman 75-78„153 JJ Wood 79-75„154LPGA TOURANA INSPIRATIONThursdays leaders at Mission Hills CC (Dinah Shore Tournament Course), Rancho Mirage, Calif.; Purse: $2.8 million. Yardage: 6,763; Par: 72 (a-denotes amateur)First RoundPernilla Lindberg 32-33„65 Beatriz Recari 33-33„66 Ayako Uehara 31-35„66 a-Albane Valenzuela 34-33„67 Jessica Korda 31-36„67 Ha Na Jang 35-32„67 Lexi Thompson 35-33„68 In Gee Chun 35-33„68 Chella Choi 33-35„68 Sung Hyun Park 34-34„68 Cristie Kerr 33-35„68 Brittany Altomare 32-36„68 Charley Hull 32-37„69 Emma Talley 34-35„69 Amy Olson 35-34„69 Hee Young Park 34-35„69 Kris Tamulis 34-35„69 Sun Young Yoo 35-34„69 Jennifer Song 35-34„69 Paula Creamer 35-35„70 Inbee Park 35-35„70 Jodi Ewart Shadoff 35-35„70 Moriya Jutanugarn 35-35„70 Kim Kaufman 36-34„70 Hannah Green 37-33„70 Nasa Hataoka 34-36„70 Angel Yin 37-33„70 Lindy Duncan 36-34„70 Bronte Law 35-35„70 a-Lucy Li 36-34„70 Lydia Ko 33-37„70 Brooke M. Henderson 33-37„70 Sei Young Kim 35-35„70 Pornanong Phatlum 36-34„70 Madelene Sagstrom 35-35„70 Jeongeun Lee6 34-37„71 Azahara Munoz 34-37„71 a-Atthaya Thitikul 35-36„71 Nelly Korda 34-37„71 Caroline Inglis 36-35„71 Mel Reid 36-35„71 Alena Sharp 36-35„71 Nicole Broch Larsen 37-34„71 Aditi Ashok 35-36„71 Shanshan Feng 35-36„71 Eun-Hee Ji 35-36„71 Jenny Shin 39-32„71 In-Kyung Kim 34-37„71 Mi Jung Hur 34-37„71 Peiyun Chien 35-36„71 Gaby Lopez 34-37„71 Cydney Clanton 35-36„71 Jacqui Concolino 36-35„71 Megan Khang 35-36„71 Sarah Jane Smith 36-35„71 Jin Young Ko 35-37„72 Stacy Lewis 37-35„72 Ariya Jutanugarn 38-34„72 Caroline Masson 36-36„72 Sandra Gal 36-36„72 Ai Suzuki 38-34„72 Jing Yan 34-38„72 a-Rose Zhang 35-37„72 Jane Park 37-35„72 Karine Icher 37-35„72 Angela Stanford 38-34„72 Austin Ernst 36-36„72 Florentyna Parker 39-33„72 Tiffany Joh 35-37„72 Jeong Eun Lee 35-37„72 Ola“ a Kristinsdottir 39-33„72 Ryann OToole 36-36„72 a-Lilia Vu 37-36„73 Catriona Matthew 36-37„73 Mirim Lee 37-36„73 Marina Alex 35-38„73 Anna Nordqvist 38-35„73 Yani Tseng 37-36„73 Hyejin Choi 37-36„73 Hyo Joo Kim 34-39„73 Mariah Stackhouse 36-37„73 Candie Kung 38-35„73 Na Yeon Choi 38-35„73 Katherine Kirk 34-39„73 Brittany Lincicome 36-37„73 Cindy LaCrosse 37-36„73 Juli Inkster 38-36„74 Minjee Lee 36-38„74 Wei-Ling Hsu 38-36„74 Georgia Hall 38-36„74 Ally McDonald 37-37„74 Mi Hyang Lee 36-38„74 Laetitia Beck 38-36„74 Mariajo Uribe 37-38„75 Michelle Wie 35-40„75 Carlota Ciganda 37-38„75 Haru Nomura 37-38„75 Mo Martin 37-38„75 Lindsey Weaver 36-39„75 Jaye Marie Green 37-38„75 So Yeon Ryu 37-38„75 Lizette Salas 38-37„75 Danielle Kang 39-36„75 Sydnee Michaels 37-38„75 Erynne Lee 35-40„75 Morgan Pressel 39-37„76 a-Sophia Schubert 38-38„76 Brittany Lang 37-39„76 Emily K. Pedersen 41-36„77 Ashleigh Buhai 40-37„77 Amy Yang 40-37„77 a-Maria Fassi 37-40„77 Ji-Hyun Kim 39-39„78 Nanna Koerstz Madsen 39-41„80 Su Oh 41-39„80 Laura Davies 39-42„81 Donna Andrews 42-40„82WEB.COM TOURSAVANNAH CHAMPIONSHIPFridays leaders at Landings Club Deer Creek GC, Savannah, Ga.; Purse: $550,000. Yardage: 7,094; Par: 72Second RoundEdward Loar 68-65„133 Christian Brand 65-69„134 Kyle Jones 65-69„134 Justin Hueber 67-67„134 Max Marsico 67-68„135 Ryan McCormick 69-67„136 Jin Park 68-68„136 Julin Etulain 68-68„136 Cameron Percy 69-67„136 Josh Teater 68-68„136 Kevin Dougherty 69-67„136 Mark Anderson 68-68„136 Scott Langley 70-66„136 Billy Kennerly 69-67„136 Dan McCarthy 70-66„136 Hank Lebioda 70-66„136 Sungjae Im 70-67„137 Fernando Mechereffe 71-66„137 Steve Marino 71-66„137 Cameron Champ 67-70„137 Sam Burns 72-65„137 Peter Tomasulo 69-68„137 Maverick McNealy 69-68„137 Patrick Newcomb 68-69„137 John Chin 68-69„137 Michael Hebert 71-67„138 Roberto Castro 73-65„138 Seann Harlingten 68-70„138 Tag Ridings 71-68„139 Chase Wright 69-70„139 Brian Davis 73-66„139 Bryan Bigley 72-67„139 Erik Compton 68-71„139 Sebastin Muoz 69-70„139 Sean Kelly 70-69„139 Timothy ONeal 66-73„139 Brady Schnell 72-67„139 Roger Sloan 68-71„139 Jamie Arnold 70-69„139 Augusto Nez 69-70„139 Sepp Straka 73-66„139 Curtis Luck 71-68„139 Ken Duke 69-70„139 Mark Hubbard 70-69„139 Eric Axley 71-68„139 Brock Mackenzie 69-70„139 Shane Bertsch 71-68„139 Rick Lamb 72-67„139 Albin Choi 74-66„140 Joseph Bramlett 70-70„140 Jonathan Hodge 71-69„140 David Skinns 73-67„140 Seth Reeves 67-73„140 Michael Weaver 72-68„140 Andrew Novak 71-69„140 Kyle Thompson 73-67„140 Max Homa 69-71„140 Ben Taylor 68-72„140 Bo Hoag 74-66„140 Chip Deason 70-70„140 Henrik Norlander 72-69„141 Jimmy Gunn 72-69„141 Jared Wolfe 72-69„141 Stuart MacDonald 77-64„141 Chris Thompson 72-69„141 Brad Hop“ nger 71-70„141 Alex Prugh 70-71„141 Scott Harrington 73-68„141 Carlos Ortiz 70-71„141 Ben Kohles 72-69„141 Conner Godsey 72-69„141 Matt Ryan 74-67„141 J.T. Poston 71-70„141 Scott Pinckney 72-69„141 Gerardo Ruiz 71-70„141 Zac Blair 71-70„141 Jacques Blaauw 75-66„141 Nelson Ledesma 70-71„141 FAILED TO MAKE THE CUT Chip Lynn 72-70„142 Adam Svensson 73-69„142 Erik Barnes 70-72„142 Dicky Pride 71-71„142 Jason Gore 75-67„142 Adam Long 74-68„142 Mito Pereira 69-73„142 Mike Van Sickle 75-67„142 Brandon Crick 75-67„142 Rhein Gibson 74-68„142 Luke Guthrie 73-69„142 Kent Bulle 70-72„142 Kyoung-Hoon Lee 73-70„143 Brett Drewitt 74-69„143 Garrett Osborn 73-70„143 Spencer Levin 74-69„143 Chris Baker 71-72„143 Nicholas Thompson 71-72„143 Taylor Moore 74-69„143 Brian Richey 72-71„143 Alex Kang 70-73„143 Tim Wilkinson 72-71„143 Steven Alker 70-73„143 Carlos Sainz Jr 75-68„143 Hunter Stewart 71-72„143 Michael Johnson 74-70„144 D.H. Lee 72-72„144 Grant Leaver 75-69„144 Mark Blake“ eld 71-73„144 Jhared Hack 73-71„144 Steve Wheatcroft 70-74„144 Andrew Yun 74-70„144 Brian Campbell 71-73„144 Derek Ernst 72-73„145 Wyndham Clark 72-73„145 Jim Knous 71-74„145 Chad Ramey 76-69„145 Lee McCoy 75-70„145 Martin Trainer 75-70„145 Anders Albertson 72-73„145 Connor Arendell 75-70„145 Max Rottluff 74-71„145 Seth Fair 70-75„145 Matt Atkins 71-75„146 Blake Adams 69-77„146 Kramer Hickok 77-69„146 Justin Lower 73-73„146 Wehman Hopke 72-74„146 Brett Melton 73-73„146 Gonzalo Fdez-Castao 74-72„146 Nathan Stamey 75-71„146 Daniel Mazziotta 71-76„147 Willy Wilcox 76-71„147 Ty Tryon 74-73„147 Kris Blanks 73-74„147 Mark Baldwin 72-75„147TENNISATP WORLD TOUR/WTA TOURMIAMI OPENFriday at The Tennis Center at Crandon Park, Key Biscayne, Fla.; Purse: Men, $8.9 million (Masters 1000); Women, $7.97 million (Premier); Surface: Hard-OutdoorMens Singles Semi“ nalsJohn Isner (14), United States, def. Juan Martin del Potro (5), Argentina, 6-1, 7-6 (2). Alexander Zverev (4), Germany, def. Pablo Carreno Busta (16), Spain, 7-6 (4), 6-2.Womens Doubles Semi“ nalsBarbora Krejcikova and Katerina Siniakova (6), Czech Republic, def. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, 4-6, 6-3, 11-9. Ashleigh Barty, Australia, and CoCo Vandeweghe, United States, def. Ekaterina Makarova and Elena Vesnina (1), Russia, 3-6, 6-2, 10-7.Thursdays Results Mens Singles Quarter“ nalsPablo Carreno Busta (16), Spain, def. Kevin Anderson (6), South Africa, 6-4, 5-7, 7-6 (6). Alexander Zverev (4), Germany, def. Borna Coric (29), Croatia, 6-4, 6-4.Womens Singles Semi“ nalsSloane Stephens (13), United States, def. Victoria Azarenka, Belarus, 3-6, 6-2, 6-1. Jelena Ostapenko (6), Latvia, def. Danielle Collins, United States, 7-6 (1), 6-3.Mens Doubles Semi“ nalsKaren Khachanov and Andrey Rublev, Russia, def. Steve Johnson and Sam Querrey, United States, 6-3, 6-1. Bob and Mike Bryan (4), United States, def. Ben Mclachlan, Japan, and Jan-Lennard Struff, German y 7-5, 6-4.

PAGE 55

„ Loyola-Chicago (32-5) averages the fewest of the four (7.5) but has made 30 of 72 (.417) attempts in four NCAA games. And dont forget, the only reason Loyola-Chicago and Michigan are even meeting in Saturdays first semifinal is because both made a missand-go-home 3 in the tournament. The Ramblers got one just before the buzzer from Donte Ingram to beat Miami in the first round, while the Wolverines needed Jordan Poole to beat the horn to survive against Houston in the second. Page 6 SP www.yoursun.com Saturday, March 31, 2018 / The SunFINALFrom Page 1 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 in Includes unlimited golf on our two Championship golf courses, unlimited tennis, pool, fitness center, dining and more. $575 plus tax if you join by April 1. After April 1, $650 plus tax. Sports and Dining Memberships are available for $375 plus tax if you join by April 1. After April 1 the fee is $425 plus tax. Includes unlimited tennis on our fantastic 13 Har-Tru tennis courts, fitness center, pickleball, Bocce, swimming pool and spa, dining and social events.ENJOY OUR SUMMER GOLF AND TENNIS MEMBERSHIP AT VENICES BEST COUNTRY CLUB. To join or for more information call 941-497-1494 ext. 120 or email membership@plantationgcc.com.plantationgcc.com € 500 Rockley Blvd., Venice, FL 34293 € 941-497-1494 Summer Cool Club Hot SUMMER MEMBERSHIP MAY 1 TO SEPTEMBER 30, 2018.SOME RESTRICTIONS APPLY. RATES ARE FOR FAMILIES OR INDIVIDUALS Previous Summer Members are welcome to join!ACTIVE DUTY MILITARY AND FIRST RESPONDERS RECEIVE $100 OFF KIDS CAMPS AVAILABLE FOR THOSE AGED 6 TO 14 FOR $150.adno=54533727 NCAA TOURNAMENT FINAL FOURA look at Saturdays national semi“ nals NUMBERS OF NOTE 55: Years since Loyola-Chicago advanced to the Final Four. The Ramblers won the 1963 national title, defeating Cincinnati in overtime in Louisville to claim a championship in their only previous Final Four appearance. 8: All-time Final Four appearances for Michigan, including its second under coach John Beilein (2013 and 2018). The Wolverines are seeking their second national championship, SERIES HISTORY Michigan leads 2-1, though Loyola-Chicago won the most recent meeting 112-100 in overtime on Feb. 1, 1969. The teams have met once in the NCAA Tournament, an 84-80 Michigan victory in the 1964 regional semi“ nals in Minneapolis. HOW THEY GOT HERE Michigan (West regional champion) First round Def. (14) Montana 61-47 Second round Def. (6) Houston 64-63 Regional semi“ nal Def. (7) Texas A&M 99-72 Regional “ nal Def. (9) Florida State 58-54 Loyola-Chicago (South regional champion) First round Def. (6) Miami 64-62 Second round Def. (3) Tennessee 63-62 Regional semi“ nal Def. (7) Nevada 69-68 Regional “ nal Def. (9) Kansas State 78-62 PROJECTED STARTERS Michigan Yr. Ht./Wt. Pts. Reb. Ast. G Zavier Simpson So. 6-0/185 7.5 3.3 3.7 G M.-Ali Abdur-Rahkman Sr. 6-4/190 12.8 3.9 3.3 G Charles Matthews Jr. 6-6/200 13.0 5.6 2.5 F Isaiah Livers Fr. 6-7/230 3.6 2.3 0.4 F Moritz Wagner Jr. 6-11 /245 14.3 6.9 0.8 Loyola-Chicago Yr. Ht/Wt Pts. Reb. Ast. G Clayton Custer Jr. 6-1/185 13.2 2.2 4.2 G Ben Richardson Sr. 6-3/195 7.0 3.0 3.9 G Marques Townes Jr. 6-4/210 11.2 3.9 2.5 F Donte Ingram Sr. 6-6/215 11.3 6.3 1.5 C Cameron Krutwig Fr. 6-9/260 10.3 6.1 1.8 PLAYERS TO WATCH G Muhammad-Ali Abdur-Rahkman, Michigan: The senior is averaging 14 points, 4.3 rebounds and 3.5 assists during the NCAA Tournament, continuing his strong all-around play in the latter half of his “ nal college season. G Clayton Custer, Loyola-Chicago: The Missouri Valleys player of the year has helped Loyola roll up a 30-2 record when hes played (he missed “ ve games). He sets everything up for a Ramblers team that shares the ball exceptionally well. F Donte Ingram, Loyola-Chicago: The undersized power forward got the Ramblers NCAA run started with a game-winning 3-pointer against Miami. If he can be effective against Michigans stretch fours, it will be an asset for Loyola. F Moritz Wagner, Michigan: Its a great sign for the Wolverines that theyve reached the “ nal weekend without Wagner „ their leading scorer on the season „ playing nowhere near his peak in the postseason. He could be a difference-maker in San Antonio. KEY FOR MICHIGAN Early blitz: At their best „ like against Texas A&M in the regional semi“ nals „ the Wolverines shoot opponents out of the game in the “ rst 10 minutes with their dizzying assortment of perimeter options. Loyola-Chicago hasnt let anyone put them away in this tournament, and no one should want any part of the poised, patient, skillful Ramblers in a tight game. Michigan could make that moot before halftime. KEY FOR LOYOLA-CHICAGO Keep it moving: Whats so appealing about the Ramblers? For those who stumble upon college basketball only in March, its the double-digit seed and the nonagenarian nun who serves as the team chaplain. For those who watch a lot of the sport from mid-November until the “ rst Monday in April? Its the spellbinding way the Ramblers keep passing to “ nd good shots. Its why theyve made it this far, and they need to keep it up to make it past Michigan. No. 3 MICHIGAN (32-7) vs. No. 11 LOYOLA-CHICAGO (32-5) Saturday, 6:09 p.m. ET, TBS, Alamodome, San Antonio Michigan guard Muhammad-Ali Abdur-Rahkman No. 1 VILLANOVA (34-4) vs. No. 1 KANSAS (31-7) Saturday, approx. 8:49 p.m. ET, TBS, Alamodome, San Antonio SERIES HISTORY Tied 3-3, with Villanova beating the Jayhawks 64-59 in the 2016 NCAA Tournament regional “ nals en route to a national title. The only other tourney meeting between the schools was in the 2008 regional semi“ nals, when Kansas earned a 72-57 triumph during its national title run. HOW THEY GOT HERE Villanova (East Regional champion) First round Def. (16) Radford 87-61 Second round Def. (9) Alabama 81-58 Regional semi“ nal Def. (5) West Virginia 90-78 Regional “ nal Def. (3) Texas Tech 71-59 Kansas (Midwest Regional champion) First round Def. (16) Penn 76-60 Second round Def. (8) Seton Hall 83-79 Regional semi“ nal Def. (5) Clemson 80-76 Regional “ nal Def. (2) Duke 85-81 (OT) PROJECTED STARTERS (*blocks) Villanova Yr. Ht./Wt. Pts. Reb. Ast. G Jalen Brunson Jr. 6-3/190 19.2 3.1 4.6 G Phil Booth Jr. 6-3/190 10.3 3.2 2.9 G/F Mikal Bridges Jr. 6-7/210 17.8 5.4 1.9 F Eric Paschall Jr. 6-9/255 10.3 5.3 2.2 F Omari Spellman R-Fr. 6-9/245 10.8 7.8 1.5* Kansas Yr. Ht./Wt. Pts. Reb. Ast. G Devonte Graham Sr. 6-2/185 17.2 4.1 7.3 G Malik Newman So. 6-3/190 14.0 4.9 2.1 G Lagerald Vick Jr. 6-5/175 12.2 4.9 2.2 F Svi Mykhailiuk Sr. 6-8/205 14.7 4.0 2.7 C Udoka Azubuike So. 7-0/280 13.1 7.1 1.7* PLAYERS TO WATCH C Udoka Azubuike, Kansas: The 7-footer is shooting 77.2 percent from the ” oor and averages 12 rebounds for every 40 minutes hes on the ” oor. He also averages just 23.5 minutes and is a 41.3 percent foul shooter. F Mikal Bridges, Villanova: The Wildcats leader in steals (58), 3-pointers made (99) and free throw shooting (84.8 percent) might get overshadowed a little by Jalen Brunson, but hes one of the most valuable players in the country. G Jalen Brunson, Villanova: One-half of the exceptional point guard battle in this game, Brunson has scored in double “ gures in every game this season and is as tested in the crucible of the Final Four as any active player. G Devonte Graham, Kansas: In a league “ lled with stellar guards „ West Virginias Jevon Carter, Texas Techs Keenan Evans, Oklahomas Trae Young and others „ Graham was the best of the bunch this season. Hes averaging 16 points, 5.0 rebounds and 6.3 assists in the postseason. KEY FOR KANSAS Defensive rebounding: While Villanova isnt the greatest offensive rebounding team in the country, it also doesnt have to put that skill into practice as much as most. When Kansas has struggled this season, its inability to keep opponents off the offensive glass has often been a problem. After struggling to prevent second chances against Seton Hall and Clemson, the Jayhawks limited Duke to a .250 offensive rebounding percentage. Another outing like that would be a plus. KEY FOR VILLANOVA Back on track from the outside: The Wildcats made it through the East Regional “ nal despite shooting 4 of 24 from 3-point range against Texas Tech. It was the second-fewest made threes on the season for Villanova, and only the “ fth time the Wildcats have shot less than 30 percent from beyond the arc. Villanova could survive an off shooting night against a so-so offensive team. Kansas wont be as forgiving.

PAGE 56

Trillion-dollar Windows?Matthew OBrien ; J. Paschke € AP Sources: FactSet data throu g h March 29In the race to become the worlds first $1 trillion company, Apple and its roughly $851 billion market cap have a clear lead over Alphabet ($719 billion) and Amazon ($700 billion). But Microsoft ($702 billion) has just edged out Amazon „ and one securities firm thinks its a dark horse with stamina. Microsoft has been ramping up its cloud computing and storage services, positioning the company for strong profit growth in the next few years, according to a note published Monday by Morgan Stanley software analyst Keith Weiss. Weiss says Microsofts Azure cloud platform has advantages that competitors like Amazon and Google dont. For instance, there are Microsofts long time business customers, some of whom have run Microsoft servers for more than a decade. Microsoft can easily upsellŽ its newer services to companies already comfortable with its products. Also performing well is Microsofts Office 365 suite of productivityŽ software such as email and spreadsheets. Weiss, however, expects Azure to eventually overtake the Office business as the biggest contributor to the companys gross profits. Turns out Weisss boosterism is, well, boosting Microsoft. Its shares surged after the report came out Monday, pushing it ahead of Amazon on Thursday.Race to one trillion: At the start of 2015, Microsoft was the underdog regarding market capitalization. It has climbed steadily since then. 0 0.2 0.4 0.6 0.8 $1.0 trillion 18 17 16 15Apple (APPL) Alphabet (GOOGL) Amazon (AMZN) Microsoft (MSFT)Market capitalization compared Source: IMF *forecast Pan Pylas; Alex Nieves € APThe recent volatility in stock markets is largely rooted in the fear that a rise in trade protectionism around the world will put a dampener on global growth. Rising trade volumes have helped the world economy rebound „ the International Monetary Fund expects global growth this year to come in 3.9 percent, its highest level since 2011. That  s why there are so many concerns in financial markets over President Donald Trump  s plans to restrict Chinese investments in the United States, impose tariffs on up to $60 billion of Chinese products, and slap duties on steel and aluminum imports. Is the U.S. turning its back on globalization, which has driven the world economy for the past couple of decades? Will China retaliate strongly? Credit ratings agency Standard & Poor  s says a full-blown trade war between the world's two largest economies would have spillover effects on business confidence, investment and growth. It  s hardly surprising then that stock markets around the world are so volatile. Worries over an escalation have been sending them tanking. Hopes of a resolution have made them jump.Trade leads the way -1 0 1 2 3 4 5 6% -12 -9 -6 -3 0 3 6 9 12 15%  07  08  09  10  11  12  13  14  15  16  17  18*  07  08  09  10  11  12  13  14  15  16  17  18*Global trade growth Global growth Top Weekly Exchange Traded Funds $0$500$1,000 Copper REITs Utilities stocks S&P 500 European stocks Health care stocks Investment-grade bonds Small-cap stocks High-yield bonds Asian stocks Emerging-market stocks Gold Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Mar. 29-2.3 -0.4 -1.9 -0.8 0.4 0.1 0.3 0.3 1.4 0.8 0.7 2.5 4.3 0.3Oil and gold posted the week  s biggest drops, while REITs and utilities gained. Nine of the Derby  s 14 investments have lost money in the year to date.$1,000Derby StocksBonds Commodities% $1,066 1,013 1,011 1,007 1,001 991 988 983 982 982 979 962 920 910AP Eaton V Diver Cred OKDCC 100.08 +50.09 +100.2 +100.2 ... Direx SKorea Bull KORU 58.63 +7.66 +15.0 +12.5 +52.6 PwSh Base Met Short BOS 17.90 +2.31 +14.8 ... -10.1 Direx JapanBull3X JPNL 76.85 +8.60 +12.6 +6.2 +43.2 Direxion REst Bull3x DRN 17.04 +1.87 +12.3 +10.9 -17.2 Velocity Daily Inv EXIV 32.73 +3.40 +11.6 +4.4 ... Barc iPath JPY/USD JYN 57.20 +5.20 +10.0 +13.2 +4.4 Direx India Bull 3X INDL 81.90 +7.34 +9.8 -3.2 +12.8 Direxion Util Bull UTSL 23.89 +2.06 +9.4 +10.7 ... Dirx DlyRtlBull3x RETL 32.67 +2.71 +9.1 -4.2 +4.9 ProShs UltMSCI Japan EZJ 131.45 +10.77 +8.9 +4.8 +28.1 Direxion Mexico Bull MEXX 22.17 +1.75 +8.6 +5.4 ... PwSh Base Met DbSht BOM 8.07 +0.64 +8.6 +8.6 -41.9 Direxion EmMktBull3x EDC 127.45 +9.89 +8.4 ... +58.7 Prosh Ultra Pro Fin FINU 97.39 +7.25 +8.0 -9.1 +39.8 Direxion DvMktBull3x DZK 77.71 +5.75 +8.0 +2.0 +34.2 ProShs UltPro Dow30 UDOW 84.78 +6.07 +7.7 -6.4 +49.3 Direxion FinBull 3x FAS 64.28 +4.60 +7.7 -4.0 +41.1 Direx China Bull 3x YINN 33.94 +2.38 +7.5 -1.9 +56.1 Direx LatAm Bull 3x LBJ 40.08 +2.70 +7.2 -2.2 +32.9 ProSh Ultra RealEst URE 57.45 +3.85 +7.2 +8.1 -1.5 DBX ChinaASmCap ASHS 35.29 +2.33 +7.1 +2.4 +0.2 Direx Reg Banks Bull DPST 75.20 +5.00 +7.1 -6.8 +23.7 Direxion Transp Bull TPOR 31.11 +2.03 +7.0 +0.1 ... Direx 300 China A CHAU 29.71 +1.92 +6.9 -0.6 +42.0 Pro UltPro MidCap400 UMDD 108.84 +6.90 +6.8 +2.7 +23.6 VanEck Vect Chin AMC CNXT 35.65 +2.22 +6.6 +1.9 +14.4 Barc iPath GlobCarbn GRN 17.50 +1.07 +6.5 +33.8 +197.3 WT Japan Hdg SmC Eq DXJS 44.28 +2.71 +6.5 +2.9 +17.5 Direxion MCapBull3x MIDU 43.75 +2.68 +6.5 +2.7 +23.3 ProSh Ultra Utils UPW 43.36 +2.59 +6.4 +7.4 -2.1 WT Japan Hdg Fin DXJF 24.44 +1.48 +6.4 +3.8 +2.1 Direxion Indsut Bull DUSL 33.78 +1.98 +6.2 -3.9 ... Direx Hlthcre Bull3x CURE 43.05 +2.53 +6.2 -5.3 +21.2 Etracs HiDivLowVol HDLV 26.60 +1.55 +6.2 +2.8 -11.9 ProSh UltSh ConsSvcs SCC 23.05 +1.33 +6.1 -0.2 -28.5 Direx DlyBrazilBull BRZU 51.24 +2.93 +6.1 -5.7 +17.8 Direxion S&PBull 3x SPXL 41.29 +2.36 +6.1 -4.8 +31.1 iShs Curr Hgd Japan HEWJ 32.08 +1.85 +6.1 +2.9 +13.3 DBX JapanHgdEqty DBJP 42.37 +2.39 +6.0 +2.8 +13.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The battery maker said its acquisition of Spectrum Brands is another step closer to completion. The marketing database provider said Facebook is ending a partnership program they were involved in. The owner of the Calvin Klein and Tommy Hilfiger brands reported earnings and revenue that easily beat analysts' forecasts. Technology companies moved stocks higher Thursday, snapping the market  s two-day losing streak. Banks, consumer-focused companies and industrial stocks also helped lift the market. Stocks ended the quarter with their first loss since 2015. 130 140 150 $160 M JF PVHPVH Close: $151.43 7.41 or 5.2% $96.85$157.96 Vol.: Mkt. Cap: 2.8m ( 3.5x avg.) $11.7 b 52-week range PE: Yield: 22.5 0.1% 20 25 30 $35 M JF AcxiomACXM Close: $22.71 -5.34 or -19.0% $18.60$32.93 Vol.: Mkt. Cap: 17.4m ( 28.9x avg.) $1.8 b 52-week range PE: Yield: 189.3 ... 45 50 55 $60 M JF EnergizerENR Close: $59.58 6.55 or 12.4% $40.64$64.00 Vol.: Mkt. Cap: 3.5m ( 3.9x avg.) $3.6 b 52-week range PE: Yield: 22.2 1.9% Best Stocks One MonthBEST LARGE-CAP STOCKS XL Group plc XL 55.26 -0.1 29.3 39.1 dd 1.6 Nektar Therapeutics NKTR 106.26 3.2 25.7 338.8 dd ... Contl Resources CLR 58.95 1.6 21.3 32.1 cc ... Pagseguro Digital PAGS 38.32 6.9 19.3 -999.0 ... ... BeiGene Ltd BGNE 168.00 6.3 16.9 352.9 dd ... Cenovus Energy CVE 8.54 4.9 16.7 -35.7 6 ... Allergan plc AGN 168.29 5.5 13.6 -30.0 8 1.7 NRG Energy Inc NRG 30.53 2.5 13.4 67.8 49 0.4 Marathon Petroleum MPC 73.11 2.6 12.8 49.8 17 2.5 Holly Frontier Corp HFC 48.86 2.2 12.5 82.4 12 2.7 Keysight Technology KEYS 52.39 3.1 12.5 39.5 39 ... Apache Corp APA 38.48 4.0 12.3 -25.1 24 2.6 Shire PLC SHPG 149.39 18.1 11.9 -17.9 85 0.7 Wynn Resorts Ltd WYNN 182.36 3.7 11.6 54.6 50 1.1 Marathon Oil MRO 16.13 2.3 11.0 1.9 dd 1.2 Copart Inc CPRT 50.93 2.4 10.8 59.7 36 ... Hess Corp HES 50.62 2.3 10.8 4.8 dd 2.0 Andeavor ANDV 100.56 -0.3 10.4 23.4 36 2.3 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS G1 Therapeutics Inc GTHX 37.05 -8.5 55.2 -999.0 ... ... Quality Care Prop QCP 19.43 4.5 54.2 7.1 ... ... Akcea Therapeutics AKCA 25.61 -20.0 48.5 -999.0 ... ... Medifast Inc MED 93.45 5.9 47.6 113.8 41 2.1 SMART Global Holding SGH 49.84 1.9 47.5 -999.0 13 ... Myovant Sciences Ltd MYOV 21.27 11.3 46.2 82.0 dd ... Mulesoft Inc MULE 43.98 0.3 42.4 88.0 ... ... Adaptimmune Therap ADAP 11.23 -2.3 39.7 128.1 ... ... DexCom Inc DXCM 74.16 7.8 37.3 -12.8 dd ... Baozun Inc BZUN 45.88 2.5 35.9 191.5 cc ... Nutanix Inc NTNX 49.11 -1.6 35.7 140.7 ... ... Oclaro Inc OCLR 9.56 -1.6 34.5 -7.2 12 ... 51job Inc JOBS 86.04 0.7 33.4 136.7 cc ... Heron Therapeutics HRTX 27.60 -2.1 33.0 84.0 dd ... Guess Inc GES 20.74 1.9 29.8 98.9 cc 4.3 Casa Systems Inc CASA 29.34 -1.2 29.4 -999.0 ... ... Aspen Insurance Hld AHL 44.85 4.3 28.0 -12.5 dd 2.1 Hailiang Educ Grp HLG 75.25 11.5 26.5 788.6 ... ...BEST SMALL-CAP STOCKS BlueLinx Holdings BXC 32.59 6.2 102.2 266.7 10 ... ACM Research Inc ACMR 12.30 -4.7 83.0 -999.0 ... ... Marrone Bio Innov MBII 2.00 2.6 80.2 1.0 dd ... Geron Corporation GERN 4.25 -24.6 76.3 90.5 dd ... Allena Pharmaceuticl ALNA 11.02 23.3 74.9 -999.0 ... ... ArQule Inc ARQL 2.88 7.5 73.0 177.1 dd ... Klondex Mines Ltd KLDX 2.35 0.0 72.8 -41.8 ... ... NII Holdings Inc NIHD 2.11 -4.1 68.8 79.5 dd ... Durect Corporation DRRX 2.14 -4.5 62.1 124.3 dd ... Ameresco Inc AMRC 13.00 8.8 59.5 97.5 21 ... Ampio Pharmaceutical AMPE 3.40 16.0 57.4 302.0 ... ... Pfenex Inc PFNX 6.00 -1.6 56.7 12.5 dd ... Newater Technology NEWA 20.70 8.3 54.9 -999.0 ... ... Endocyte Inc ECYT 9.09 -11.7 54.1 277.7 dd ... Cambium Learning Grp ABCD 11.20 9.8 53.2 99.6 36 12.1 Proteostasis Tehrep PTI 4.75 -5.8 52.7 -56.8 ... ... Clearside Biomecical CLSD 10.73 -8.7 52.6 42.1 dd ... Amer Public Educ APEI 43.00 2.0 51.7 73.5 36 ...Industry Rankings 1. Utilities 1.7 3.7 -4.1 (&%@5432 | -0.8 2. Oil & Gas 0.4 2.0 -6.8 *&^#@!84 | -3.6 3. Telecommunications 1.3 -0.8 -9.6 9765 | -9.7 4. Industrials 0.3 -0.8 -1.8 (&^% | 996542 15.0 5. Consumer Goods 1.5 -0.9 -6.4 (&^!4321 | -0.4 6. Financials -0.0 -1.0 -2.0 (&^% | 9875321 12.4 DJ Total Market index -0.2 -1.1 -1.6 (&^% | 986531 11.5 7. Health Care -0.3 -1.3 -1.8 (&^% | 98421 10.4 8. Consumer Services -0.7 -1.7 1.0 (&^% | 9876531 13.2 9. Technology -1.2 -2.2 2.7 (&^% | 9998621 24.5 10. Basic Material -0.7 -3.9 -6.4 (&^% | 963 7.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Travel & Leisure 1.6 1.1 -0.6 ((^! | 761 13.9 J Alexanders Hldgs JAX -0.4 +19.9 +16.8 ((^! | 7531 +12.2 Noodles & Co NDLS 0.0 +17.1 +38.5 ((^! | 876421 +33.6 Town Sports Intl Hdg CLUB +5.6 +15.2 +35.7 ((^! | 9986543 +112.2 Travelport Wwde TVPT +14.2 +14.7 +23.9 ((^! | 9542 +40.4 Hertz Corp HTZ -1.8 +12.0 -12.2 ((^! | 75432 +13.5 General Retailers 0.4 -1.6 7.7 ((^! | 87632 32.9 Cambium Learning Grp ABCD +8.9 +53.2 +98.2 ((^! | 9986541 +99.6 Amer Public Educ APEI 0.0 +51.7 +71.7 ((^! | 992 +73.5 Citi Trends Inc CTRN +1.1 +39.4 +16.6 ((^! | 9965431 +81.9 Educational Devel EDUC +4.8 +32.7 +40.9 ((^! | 9986543 +216.5 Finish Line FINL +36.8 +29.8 -6.1 ((^! | 5432 +4.3 Media 1.8 -3.2 -6.3 (*&^$#@652 | -7.2 Discovery Comm B DISCB -2.6 +32.1 +48.0 ((^! | 86431 +24.8 Pandora Media P -4.7 +18.4 +3.1 *$#@98521 | -57.6 Townsquare Media TSQ +12.3 +15.6 +4.3 (^%$@!87632 | -32.9 TechTarget Inc TTGT +1.3 +15.4 +42.4 ((^! | 9986543 +114.8 Global Eagle Ent ENT -2.0 +11.4 -34.1 *^%$@976321 | -51.3 Food & Drug Retailers 2.3 -4.5 -6.9 (*&^$#!6521 | -7.4 Vitamin Shoppe Inc VSI +10.1 +13.0 0.0 9961 | -77.9 Village Super Mkt VLGEA +4.1 +12.5 +12.6 ((^! | 621 +5.1 Natural Hlth Trends NHTC -0.3 +10.6 +19.3 (&%#87431 | -29.3 Weis Mkts WMK +3.9 +8.5 -2.4 (&$!875321 | -30.8 Core-Mark Holding Co CORE +0.3 +5.0 -32.1 (&%@!87431 | -29.4Consumer Services (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Friday, March 30, 2018

PAGE 57

A -:A-MarkPM Q AMRK .32 2.6 41 18.83 10.39 10 12.25 102 12.30 11.17 +.46 -16.4 AAC Hldgs N AAC 13.06 5.99 92 11.48 546 12.34 10.99 -.54 +27.6 AAON Q AAON .26 .7 41 40.25 29.95 268 39.00 831 39.60 37.10 +1.80 +6.3 AAR N AIR .30 .7 25 45.60 32.57 261 44.11 1289 44.80 42.26 +2.19 +12.3 ABB Ltd N ABB .76e 3.2 28.67 22.04 1353 23.74 8845 23.87 23.08 +.71 -11.5 ABM N ABM .70 2.1 21 45.12 32.46 2581 33.48 5131 33.86 32.60 +1.02 -11.2 AC Immun n Q ACIU 13.91 6.03 44 10.34 320 11.70 10.06 -1.02 -19.2 ACI Wwde Q ACIW 26.37 20.23 995 23.72 2625 25.24 23.31 -.41 +4.6 ACM Rsc n Q ACMR 15.60 4.74 16 12.30 116 13.10 12.00 -.61 +134.3 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 5 29.25 22 29.50 28.68 +.65 -1.0 AES Corp N AES .52f 4.6 10 12.05 9.86 8689 11.37 36090 11.43 10.65 +.65 +5.0 AFLAC s N AFL 14 45.88 36.04 2899 43.76 18076 44.23 43.16 +.41 AG MtgeIT N MITT 1.90 10.9 5 19.95 16.31 219 17.37 589 17.62 17.04 +.62 -8.6 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.38 6 25.65 25.17 -.24 +.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 9 25.07 26 25.10 24.86 +.04 -1.0 AGCO N AGCO .60 .9 28 75.95 58.01 542 64.85 2962 65.22 62.28 +2.63 -9.2 AGNC Inv Q AGNC 2.16 11.4 10 22.34 17.84 3085 18.92 13108 19.08 18.58 +.40 -6.3 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 20 25.72 79 26.47 25.57 +.03 -.5 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 60 25.48 155 25.98 25.40 +.20 -.9 AH Belo N AHC .32 6.2 6.40 4.35 26 5.15 111 5.25 5.04 +.05 +7.3 AK Steel N AKS 13 7.70 4.00 14045 4.53 54708 4.62 4.26 +.13 -20.0 ALJ Reg n Q ALJJ 3.91 1.82 2 2.10 65 2.15 2.08 -.02 -33.3 AMAG Ph Q AMAG 24.85 11.93 1746 20.15 3961 20.53 18.15 +.90 +52.1 AMC Ent N AMC .80 5.7 32.10 10.80 1431 14.05 5078 14.25 13.45 +.15 -7.0 AMC Net Q AMCX 11 67.44 46.89 782 51.70 2345 52.00 49.46 +2.59 -4.4 AMCON A DIT .72 .8 10 113.60 80.95 1 90.00 2 91.95 85.35 -.50 -8.0 AMN Hlth N AMN 22 60.80 34.71 496 56.75 1884 58.63 56.55 -1.25 +15.2 ANGI Hme Q ANGI 15.77 5.28 545 13.58 2789 14.31 13.23 -.51 +29.8 ANI Ph h Q ANIP 25 74.70 42.23 60 58.22 360 60.75 57.19 -.42 -9.7 ARC Docu N ARC 15 4.84 2.08 146 2.20 512 2.35 2.16 -.08 -13.7 ARC Grp Q ARCW 4.25 1.80 11 2.05 45 2.05 1.95 -2.4 ARCAbio rs Q ABIO 2.76 .45 266 .50 2854 .55 .46 -.05 -63.0 ARMO Bi n Q ARMO 57.19 27.00 224 37.41 820 43.38 36.20 -1.55 +25.8 ASA Gold N ASA .04e .4 13.11 10.12 66 10.42 347 10.64 10.23 -.06 -8.0 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 1193 198.56 5433 207.92 193.18 -.55 +14.2 ASV Hld n Q ASV 10.80 6.60 13 7.26 67 8.43 7.15 -.95 -28.5 AT&T Inc N T 2.00f 5.6 13 41.77 32.55 27406 35.65 125737 35.89 34.44 +.95 -8.3 AT&T 66 n N TBB 26.72 24.65 183 25.40 837 25.53 25.11 +.20 -2.6 ATA Inc Q ATAI .41e 7.9 6.62 3.04 9 5.20 42 5.37 5.10 -.08 +12.6 ATN Intl Q ATNI .68 1.1 74.66 49.50 85 59.62 367 61.17 57.42 +.56 +7.9tA10 Ntwks N ATEN 9.75 5.64 315 5.82 1620 5.94 5.64 +.07 -24.6 AU Optron N AUO .18e 5.35 3.62 492 4.57 3483 4.74 4.49 -.02 +9.9 AV Homes Q AVHI 5 20.50 14.65 216 18.55 467 18.90 18.15 +.35 +11.4 AVX Cp N AVX .46 2.8 20.22 15.85 169 16.55 560 16.95 16.25 -.01 -4.3 AXT Inc Q AXTI 28 10.75 5.50 300 7.25 1564 7.60 6.90 -.05 -16.7 AZZ Inc N AZZ .68 1.6 25 61.55 40.00 175 43.70 564 43.95 42.00 +1.70 -14.5 Aarons N AAN .12f .3 11 49.77 29.05 457 46.60 2096 47.05 45.12 +1.30 +16.9 Abaxis Q ABAX .64 .9 65 78.53 43.66 163 70.62 732 74.45 67.96 -1.83 +42.6 AbbottLab N ABT 1.12 1.9 27 64.60 42.31 6649 59.92 27203 61.62 59.17 +.42 +5.0 AbbVie N ABBV 2.84 3.0 19 125.86 63.12 7376 94.65 44117 99.91 91.12 -2.81 -2.1 AbeonaTh Q ABEO 22.75 4.55 715 14.35 4006 15.25 12.94 +.30 -9.5 AberFitc N ANF .80 3.3 24.52 8.81 2114 24.21 9063 24.42 23.31 +.96 +38.9 AbdAsPac A FAX .42 8.9 5.29 4.70 399 4.74 1967 4.80 4.70 +.01 -2.9 AbdAustEq A IAF .70e 11.6 6.77 5.80 26 6.04 201 6.40 6.04 -.04 -5.2 AbdnChile A CH .58e 6.4 9.64 6.85 18 9.03 103 9.03 8.66 +.28 +1.1 AbdGlbInc A FCO .84 9.8 9.48 8.36 45 8.57 92 8.71 8.45 +.10 -2.8 AbdEMSmC A ABE .21e 1.4 15.82 12.70 24 14.80 53 14.89 14.46 +.07 +1.8 AbdGChina N GCH .03e .2 14.02 10.43 10 13.48 59 13.48 12.85 +.49 +8.2tAbdnIndo A IF .52e 8.18 7.14 7 7.29 141 7.31 7.14 +.11 -4.6 AbdnIsrael A ISL .35e 1.0 21.97 17.33 2 19.48 17 19.87 19.42 -.30 +1.8 AbdJapnEq N JEQ .48e .7 9.89 7.92 4 9.16 71 9.17 8.85 +.33 +1.6 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 7 27.38 26 27.51 26.90 +.03 +2.5 AbSingaFd N SGF 1.09e 8.2 13.67 10.65 2 13.26 63 13.35 12.92 +.36 +6.8 Ability rs Q ABIL 23.30 2.64 129 3.28 631 5.07 3.08 -.37 -25.5 Abiomed Q ABMD 304.28 117.37 415 290.99 1668 299.88 276.20 +7.00 +55.3sAblynx n Q ABLX 54.87 17.75 51 54.56 183 55.01 53.86 +.48 +118.3 Abraxas Q AXAS 56 2.75 1.45 698 2.22 2715 2.27 2.14 -.02 -9.8 AcaciaC n Q ACIA 43 61.15 33.68 553 38.46 1690 41.60 36.29 -2.60 +6.2 AcaciaTc Q ACTG .50 14.3 5.75 2.90 134 3.50 691 3.50 3.30 +.05 -13.6 AcadiaHlt Q ACHC 17 54.34 26.92 875 39.18 5498 40.13 38.50 +.02 +20.1tAcadiaPh Q ACAD 41.20 22.28 3836 22.47 10449 23.82 21.81 -.10 -25.4 AcadiaRlt N AKR 1.08f 4.4 21 32.02 21.34 584 24.60 2144 25.01 23.77 +1.01 -10.1 Acasti g rs Q ACST 3.36 .84 63 1.02 334 1.05 .97 +.01 +8.2 AccelrDiag Q AXDX 30.45 16.75 151 22.85 748 23.90 22.40 -.45 -12.8 Acceleron Q XLRN 46.93 24.37 337 39.10 1193 41.82 38.61 -.29 -7.9 Accenture N ACN 2.66 1.7 27 165.58 114.82 3594 153.50 14738 153.66 147.34 +6.15 +.3 AccessNt Q ANCX .60 2.1 32 33.18 24.36 186 28.53 342 29.07 27.70 +1.15 +2.5 AccoBrds N ACCO .06p 22 14.75 10.35 592 12.55 2319 12.75 12.18 +.45 +2.9 Accuray Q ARAY 6.15 3.60 603 5.00 2005 5.13 4.85 +.05 +16.3 AcelRx Q ACRX 5.75 1.55 268 2.10 3145 2.35 2.00 +.03 +3.7 AcerTh rs Q ACER 22.63 5.70 22 19.27 71 19.50 17.36 +.27 +39.1tAcetoCorp Q ACET .26 3.4 18 17.10 6.87 943 7.60 2283 7.64 6.87 +.41 -26.4 Achaogen Q AKAO 27.49 9.83 1034 12.95 6510 14.00 11.74 +.07 +20.6 AchvLfS rs Q ACHV 6.27 1.15 22 1.27 100 1.31 1.26 -.03 -5.4 Achillion Q ACHN 5.66 2.58 1050 3.71 5752 3.99 3.63 -.12 +28.8tAclarisTh n Q ACRS 33.10 16.75 282 17.52 1229 18.91 16.75 -.14 -29.0tAcmeU A ACU .44 2.1 19 29.49 19.00 19 20.84 69 21.79 19.00 +.75 -10.9 AcordaTh Q ACOR 29.75 13.60 375 23.65 1902 24.60 23.15 +.80 +10.3 AcornInt rs N ATV 21.84 8.87 3 19.62 4 19.93 18.71 +.59 +11.2tActiniumP A ATNM 1.61 .36 963 .37 4435 .41 .35 -.01 -45.0 Act Rep n N GOP 22.96 19.73 0 21.63 2 21.78 21.36 +.23 +.7 Act TxR n N TAXR 22.50 19.42 1 21.01 12 21.01 20.54 +.44 -1.8 ActivsBliz Q ATVI .34f .5 46 79.63 48.41 11704 67.46 35406 70.67 64.45 -.24 +6.5 Actuant N ATU .04 .2 73 27.95 21.50 782 23.25 3454 23.50 22.45 +.85 -8.1 Acuity N AYI .52 .4 17 209.18 131.64 933 139.19 2491 140.90 133.83 +6.79 -20.9 Acushnet n N GOLF 24.41 15.16 246 23.09 860 23.70 22.89 -.05 +9.5tAcxiom Q ACXM 32.93 21.80 17442 22.71 20679 31.71 18.60 -7.49 -17.6 AdamasPh Q ADMS 44.00 13.50 622 23.90 3863 26.50 22.68 +.08 -29.5 AdamisPh Q ADMP 6.45 2.35 415 3.50 1571 3.50 3.20 -20.5 AdaDvsEq N ADX 1.32e 1.4 16.11 13.63 233 14.77 1254 14.93 14.53 +.26 -1.7 AdamsNR N PEO 1.32e 1.1 21.48 16.90 41 18.21 448 18.46 17.86 +.16 -8.2 AdmRsc A AE .88 2.0 50.59 32.80 5 43.50 30 43.50 39.66 +1.00 Adaptim n Q ADAP 13.41 4.15 685 11.23 3841 12.30 9.90 -.27 +68.1sAddusHmC Q ADUS 42 48.35 30.35 336 48.65 488 49.55 44.50 +3.20 +39.8tADDvtgTch Q AEY 2.33 1.29 20 1.28 46 1.35 1.28 -.06 -12.9tAdecaogro N AGRO 11.92 7.24 366 7.52 3188 7.89 7.24 -.08 -27.3 AdestoTc n Q IOTS 9.20 3.71 65 7.40 354 7.70 6.95 +.15 +14.7 Adient n N ADNT 1.10 1.8 86.42 57.40 785 59.76 2719 60.13 57.74 +2.18 -24.1 AdmaBio Q ADMA 5.44 2.01 57 4.60 502 5.28 4.47 -.55 +43.3 AdobeSy Q ADBE 64 231.34 126.36 3755 216.08 18651 230.98 209.04 +1.06 +23.3 Adomani n Q ADOM 18.31 1.06 90 1.18 279 1.23 1.11 +.01 -73.2 AdtalemGl N ATGE .36 .8 18 50.00 30.15 359 47.55 1475 48.35 46.40 +.80 +13.1tAdtran Q ADTN .36 2.3 22 25.10 15.15 508 15.55 1910 15.90 15.15 -.10 -19.6 AduroBio n Q ADRO 14.05 5.83 450 9.30 2435 9.85 8.75 +.60 +24.0 AdvAuto N AAP .24 .2 22 151.72 78.81 781 118.55 4346 119.42 111.88 +7.71 +18.9 AdvDisp n N ADSW 25.71 20.94 469 22.28 1428 22.40 21.75 +.34 -6.9 AdvDrainS N WMS .28 1.1 22 28.15 17.90 185 25.90 952 26.15 25.10 +.75 +8.6 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 165 11.42 852 11.78 10.94 +.47 +18.2tAdvEnId Q AEIS 19 95.00 61.47 272 63.90 1405 66.98 61.47 +.18 -5.3 AMD Q AMD 15.65 9.70 48585 10.05 260797 10.80 9.79 -.58 -2.2 AdvSemi N ASX .25e 3.4 7.52 5.86 789 7.26 5242 7.41 7.14 +.14 +12.0 Advansx n N ASIX 46.51 24.72 339 34.78 1133 35.08 33.15 +.71 -17.3 AdvOil&Gs N AAV 5 7.35 2.70 302 2.95 968 3.25 2.81 -.25 -31.4tAdvaxis Q ADXS 9.55 1.69 814 1.69 3014 1.97 1.66 -.21 -40.5 AdvClayCv N AVK 1.13 7.5 16.80 14.62 66 15.08 313 15.32 14.95 +.03 -5.0 AdvCCvII N AGC .56 10.0 6.49 5.40 138 5.60 1279 5.63 5.44 +.08 -6.5tAdvClEnh N LCM .84 10.6 8.90 7.81 20 7.92 236 8.06 7.81 +.01 -5.0 AdverumBi Q ADVM 8.59 2.40 714 5.80 2752 6.55 5.35 -.60 +65.7 AdSDorWr N AADR .32e .5 64.00 45.76 19 58.75 126 59.45 57.12 +.64 -.2 AdvPerHY N HYLD 3.54e 9.7 36.99 35.39 14 36.64 92 36.81 36.33 -.05 +1.3tAdvS Vice n Q ACT 29.50 24.23 3 25.04 16 25.04 24.23 +.67 -4.5 AdSNewT n N FNG 24.13 19.78 46 20.77 193 22.18 20.30 -.47 -3.3 AdvSSage N HOLD .41e .4 99.70 99.03 99.04 2 99.04 99.04 -.11 -.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.95 7 48.04 46 48.10 47.95 -.06 -.7 AdvTrTabs N TTFS .47e .7 75.63 63.07 12 68.48 22 68.72 67.39 +.93 -4.2 AdvMeidll N MATH 35.56 29.30 145 33.00 146 33.17 32.69 +.34 -2.3tAdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.57 11 26.72 24.20 +.03 -1.2 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.04 2 31.11 30.77 -.03 -.1 AdMadDm N FWDD .18e .3 57.19 46.53 1 52.52 4 52.54 51.97 -1.10 -1.8 AdvActBear N HDGE 9.21 7.43 263 8.26 1299 8.38 8.21 -.13 +5.4 Aecom N ACM 11 39.90 30.15 634 35.63 2639 35.84 34.52 +1.14 -4.1tAegeanMP N ANW .08 3.6 6 13.00 1.75 503 2.25 5737 2.60 1.75 +.10 -47.7 Aegion Q AEGN 18 28.19 19.11 171 22.91 564 23.37 21.70 +.96 -9.9 AegleaBio n Q AGLE 11.35 2.81 65 9.92 351 10.83 8.63 -.45 +83.4 Aegon N AEG .25e 3.7 7.03 4.73 1375 6.77 7365 6.80 6.61 +.21 +7.5 Aegon cap N AEH 1.59 6.2 26.32 25.40 51 25.84 212 26.09 25.60 -.21 +.1 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 22 26.22 85 26.33 26.05 -.07 +1.0 Aegon flt N AEB .77 3.1 25.44 23.55 8 24.95 44 24.98 24.38 +.37 +3.1 Aegon42 N AEK 2.00 7.5 27.04 25.54 27 26.51 97 26.79 26.40 -.25 -.1 AehrTest h Q AEHR 6.10 2.16 61 2.25 367 2.56 2.20 -.24 -17.0 Aemetis Q AMTX 3.12 .45 871 1.70 2006 2.11 1.54 -.25 +209.1 AerCap N AER 8 55.67 42.35 1178 50.72 4594 50.80 49.65 +1.17 -3.6 AeriePhm Q AERI 66.60 38.14 464 54.25 1728 54.75 51.70 +1.20 -9.2 Aerocntry A ACY 3 17.34 9.65 1 17.30 7 17.30 16.65 +.10 +13.5 AerohiveN N HIVE 6.50 3.02 280 4.04 1181 4.20 3.82 -.07 -30.7 AerojetR N AJRD 36.25 20.06 562 27.97 2202 28.32 26.75 +.57 -10.4 AeroViron Q AVAV 51 58.99 26.42 234 45.51 1001 47.03 44.26 +.46 -19.0 AEtern g rs Q AEZS 3.75 .78 136 1.46 614 1.67 1.45 -.14 -38.1 Aethlon rs Q AEMD 3.85 .79 235 1.19 1428 1.20 1.05 +.02 +5.3 Aetna N AET 2.00 1.2 17 194.40 127.08 2775 169.00 7924 171.00 168.01 +.89 -6.3 AeviGeno Q GNMX 2.65 .98 183 2.01 883 2.29 2.00 -.10 +67.5 AffilMgrs N AMG 1.20 .6 16 216.99 148.81 267 189.58 1361 190.82 182.51 +8.66 -7.6 AffimedNV Q AFMD 2.85 1.15 286 1.85 1469 2.10 1.85 -.20 +42.3 Agenus Q AGEN 6.19 3.20 1065 4.71 5977 5.17 4.63 -.31 +44.5 AgileThera Q AGRX 5.60 1.93 132 2.57 571 2.97 2.40 -.30 -4.5 Agilent N A .60 .9 79 75.00 52.26 2711 66.90 9988 68.63 65.81 +.84 -.1 Agilysys Q AGYS 13.00 9.08 71 11.92 176 12.24 11.60 +.29 -2.9 AgiosPhm Q AGIO 87.00 45.11 299 81.78 1608 86.52 77.25 +.23 +43.0 Agnico g N AEM .44f 40 51.86 37.35 924 42.07 5594 42.46 41.05 +.23 -8.9 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 255 48.04 1141 48.61 46.27 +2.06 -6.6 AgroFresh Q AGFS 16 9.05 3.62 279 7.35 746 7.44 7.02 +.06 -.7 AileronT n Q ALRN 15.48 7.38 7 8.13 79 8.86 7.53 -.47 -22.9 Aimmune n Q AIMT 42.00 15.97 847 31.83 3949 32.58 29.33 +1.54 -15.8 Air Inds A AIRI .60 39.0 3.73 1.15 17 1.54 241 1.74 1.51 -.13 -8.9 AirLease N AL .40 .9 5 50.70 34.42 455 42.62 2205 43.01 41.62 +.97 -11.4 AirProd N APD 4.40f 2.8 24 175.17 134.09 1041 159.03 4197 161.84 157.15 +2.09 -3.1 AirT Inc Q AIRT 34.83 14.40 0 25.30 8 25.90 24.00 -1.15 +2.5 AirTrnsp Q ATSG 27.67 15.34 380 23.32 1877 23.75 22.17 +.07 +.8tAirMedia Q AMCN 3.30 .76 608 .87 3017 1.03 .76 -.15 -24.2 Aircastle N AYR 1.12 5.6 9 25.30 18.97 754 19.86 2446 20.24 19.50 +.08 -15.1 Airgain n Q AIRG 46 16.23 7.31 33 7.74 186 9.03 7.66 -.63 -13.9 AkamaiT Q AKAM 57 78.28 44.65 1940 70.98 9842 72.68 69.86 +.79 +9.1tAkariTh rs Q AKTX 22.20 1.70 37 1.82 433 1.91 1.70 -.06 -58.0 AkceaTh n Q AKCA 33.99 8.10 558 25.61 1519 33.50 24.47 -6.39 +47.5 AkebiaTher Q AKBA 20.25 8.69 874 9.53 3846 10.78 9.29 -.96 -35.9 AkersBios Q AKER 2.90 .12 7364 .83 58801 .98 .70 +.03 +519.4 Akorn Inc Q AKRX 21 34.00 16.79 1477 18.71 5657 19.40 18.08 +.33 -41.9 Akoustis n Q AKTS 14.00 4.91 88 5.83 313 6.79 5.82 -.81 -6.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 31 25.38 88 25.57 25.23 +.09 -4.5 AlamoGp N ALG .44f .4 29 120.58 71.67 44 109.90 263 114.24 109.34 +.30 -2.6 AlamosGld N AGI .02 .4 8.58 4.83 2091 5.21 11492 5.46 5.06 -.19 -20.0 Alarm.cm n Q ALRM 44 49.49 29.70 487 37.74 1758 39.19 36.50 -.03 AlaskaAir N ALK 1.28f 2.1 7 95.75 59.25 2232 61.96 7722 62.59 61.20 +.08 -15.7 AlaskCom Q ALSK 2.91 1.76 98 1.80 692 2.09 1.77 -.24 -32.8 AlbnyIn N AIN .68 1.1 48 68.85 43.85 81 62.70 465 64.50 61.60 +.15 +2.0tAlbemarle N ALB 1.34f 1.4 20 144.99 89.28 2275 92.74 8578 95.75 89.28 -.50 -27.5 Albireo Q ALBO 39.87 15.31 37 32.57 159 34.34 31.49 -.78 +27.2 Alcentra Q ABDC .72m 10.3 14.73 5.93 101 6.96 681 7.28 6.66 -17.0 Alcoa Cp N AA 15 57.50 29.55 2279 44.96 13005 46.53 43.69 +.25 -16.5 AlderBioPh Q ALDR 22.50 8.60 1416 12.70 6425 12.90 11.20 +1.45 +10.9 AldeyraTh Q ALDX 11.90 3.80 202 7.50 518 8.39 7.25 -.50 +10.3 AlexB Inc N ALEX .28 1.2 30.35 21.78 488 23.13 1509 23.40 22.77 +.32 -16.6 Alexanders N ALX 18.00f 4.7 18 440.50 332.98 9 381.23 39 387.73 372.01 +8.61 -3.7 AlexREE N ARE 3.60 2.9 32 134.37 109.85 591 124.89 2795 125.07 118.76 +7.19 -4.4 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 38 35.93 85 36.38 35.49 +.56 -2.9 AlexcoR g A AXU 1.85 1.10 146 1.35 1083 1.47 1.31 -.07 -15.1 Alexion lf Q ALXN 43 149.34 96.18 1802 111.46 10246 113.21 107.51 +.67 -6.8 AlgonPw n N AQN .47 11.34 9.38 148 9.92 712 10.02 9.80 +.03 -11.1 Alibaba N BABA 52 206.20 106.76 16361 183.54 74668 192.25 177.57 +2.34 +6.4 Alico Q ALCO .24 .9 37 34.80 25.55 3 27.20 31 27.80 26.78 +.06 -7.8 AlignTech Q ALGN 287.32 112.21 1259 251.13 4487 264.74 241.03 +.21 +13.0tAlimeraSci Q ALIM 1.70 1.02 106 1.03 514 1.11 1.01 -.07 -22.6 Alio Gld rs A ALO 6.06 1.70 137 1.95 862 2.15 1.95 -.08 -46.9 Alkermes Q ALKS 71.22 46.43 992 57.96 3050 61.21 57.85 -.32 +5.9 AllegCp N Y 639.42 521.07 105 614.44 331 622.00 580.10 +38.18 +3.1 AllegTch N ATI 30.25 14.54 2921 23.68 9046 24.00 22.70 +.33 -1.9 AllgnceBc n Q ABTX 30 42.60 31.75 114 39.15 219 40.35 38.40 +.50 +4.0 AllegiantT Q ALGT 2.80 1.6 14 181.45 111.54 131 172.55 748 174.60 165.00 +5.85 +11.5 Allegion N ALLE .84f 1.0 89.81 73.93 807 85.29 3238 86.00 82.91 +2.33 +7.2 AllenaPh n Q ALNA 15.40 6.13 120 11.02 365 11.05 8.79 +2.08 +9.5 Allergan N AGN 2.88f 1.7 8 256.80 142.81 2820 168.29 12421 169.70 155.70 +8.81 +2.9 Allete N ALE 2.24f 3.1 21 81.24 66.64 248 72.25 1108 72.80 70.13 +2.13 -2.8 AlliCAMun N AKP .70 5.5 14.02 12.49 43 12.71 226 12.74 12.60 +.05 -6.5tAlliData N ADS 2.28f 1.1 14 278.33 209.00 2368 212.86 4540 224.12 205.61 -2.15 -16.0 AlliHold Q AHGP 2.97f 11.9 8 31.79 22.71 92 25.01 383 25.80 24.96 -.34 -6.6tAll MMA n Q AMMA 3.38 .40 77 .46 544 .53 .40 -.07 -60.8tAlliBNtlMu N AFB .75 6.0 14.22 12.39 72 12.51 375 12.53 12.39 +.08 -6.6 AlliOne rs N AOI 30.70 9.85 253 26.05 1224 26.65 22.65 +.30 +96.6 AllnceRes Q ARLP 2.04f 11.6 5 23.45 17.25 216 17.65 1104 18.05 17.55 -10.4 AlliBGlbHi N AWF .84 7.1 13.12 11.82 194 11.89 778 11.91 11.82 +.06 -6.8 AlliBern N AB 2.13e 7.9 12 28.15 20.40 274 26.85 1182 26.95 25.81 +.80 +7.2 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1453 40.86 6589 41.04 39.43 +1.41 -4.1 AlliGlCvInc N NCV .78 11.6 7.28 6.41 215 6.72 1154 6.82 6.62 +.03 -4.4 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 260 5.95 1294 6.02 5.81 +.02 -4.2 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 320 12.70 1242 12.77 12.45 +.22 -2.7 AlliGlEqCv N NIE 1.52 7.3 22.60 19.03 78 20.69 403 21.10 20.36 +.13 -2.1 Allz24Tgt n N CBH 10.05 8.75 8 9.22 163 9.35 9.19 +1.3 AllnzgDI&Cv N ACV 2.00 8.8 23.19 19.95 41 22.67 189 22.67 21.77 +.52 +3.8 AlldCap47 N AFC 1.72 6.8 26.24 25.14 11 25.42 35 25.68 25.27 +.03 -.2 AldHlPrd rs Q AHPI 5.25 1.53 15 2.85 86 3.32 2.85 -.32 +36.4 AlliedMot Q AMOT .10 .3 46 42.70 19.43 48 39.75 283 41.09 36.86 +.70 +20.1 Alliqua rs Q ALQA 6.80 1.58 26 1.94 132 1.99 1.91 +.02 +7.2 AllisonTrn N ALSN .60 1.5 17 45.69 32.93 1307 39.06 6435 39.41 37.77 +1.61 -9.3 AllotComm Q ALLT 6.09 4.54 63 5.38 181 5.72 5.25 -.31 +.9 AllscriptH Q MDRX 16.13 11.25 1895 12.35 7529 12.50 11.91 +.07 -15.1 Allstate N ALL 1.84f 1.9 14 105.36 79.09 2435 94.80 8065 95.90 92.87 +2.55 -9.5 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 13 25.38 69 25.99 25.11 -.15 -.9 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 27 26.71 117 26.83 26.45 +.33 +1.8tAllstat pfC N ALLpC 1.69 6.6 27.74 25.50 28 25.70 328 26.08 25.50 +.14 -1.2 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 25.88 23 26.40 25.82 -.14 -1.9 Allstat pfE N ALLpE 1.66 6.4 27.74 25.70 50 25.96 309 26.71 25.77 -.30 -1.1 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 13 26.07 49 26.34 25.79 +.08 -2.0 AllyFincl N ALLY .52f 1.9 13 31.29 18.11 2782 27.15 11182 27.23 26.03 +1.21 -6.9 AlmadM n A AAU 1.75 .71 78 .84 525 .87 .79 -.00 -18.6 AlmostFam Q AFAM 41 66.15 40.15 580 56.00 908 57.65 54.15 -.90 +1.2 AlnylamP Q ALNY 153.99 46.90 3171 119.10 5949 141.66 117.71 -18.96 -6.3 AlphaOmg Q AOSL 19 20.48 13.53 364 15.45 588 16.42 15.23 -.55 -5.6 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 21 30.20 90 30.30 29.60 +.69 -1.7 AlpValuIntl N IVAL 1.35e 4.1 35.03 27.92 5 32.65 14 32.65 31.96 +.89 -1.2 AlpMoIntQ N IMOM 33.00 24.39 5 31.03 16 31.08 30.35 +.84 +2.2 AlpMoUSQ N QMOM 31.51 24.45 6 29.92 21 30.53 29.06 +.14 +4.6 AlpArcVl n N VMOT 31.39 24.70 27 29.22 63 29.37 28.68 +.53 +.8 AlphaPro A APT 17 4.25 2.60 13 3.35 63 3.45 3.15 -.05 -16.3 Alphabet C Q GOOG 31 1186.89 803.37 2714 1031.79 12867 1064.84 980.64 +10.22 -1.4 Alphabet A Q GOOGL 31 1198.00 824.30 3465 1037.14 14264 1064.54 984.00 +10.59 -1.5 Alphatc rs Q ATEC 4.27 1.58 68 3.21 256 3.32 3.02 -.09 +20.7 AlpGDDiv N AGD .78 7.4 11.55 9.60 75 10.50 192 10.65 10.39 -.02 -2.8 AlpGPPrp N AWP .60 9.6 6.98 5.63 234 6.24 1146 6.26 6.15 +.05 -7.4 AlpImmu n Q ALPN 12.87 2.05 7 8.00 61 8.64 7.54 -.60 -28.6 AlpTotDiv N AOD .69 7.7 10.03 8.05 273 8.94 1319 9.03 8.79 +.09 -5.6 AlpsETF N GRI 1.52e 3.6 47.47 40.28 4 42.58 11 42.66 41.52 +1.02 -5.2 AlpsEqSect N EQL 1.83e 2.7 73.29 61.22 2 67.71 12 67.93 66.50 +1.67 -2.6 AlpDisrTc n N DTEC 29.82 24.40 2 26.62 25 26.97 26.15 +.24 +5.6 AlpsRtSec n Q SWIN 31.35 25.51 1 29.79 3 30.09 29.25 -.15 +.1 AlpBzSoMed N BUZ 36.15 26.48 0 32.74 9 34.09 32.36 -.70 +2.2 AlpsRivFlex N RFFC 35.25 30.68 13 32.09 54 32.57 31.62 +.34 -7.6 Alps RivDiv N RFDA 33.92 27.27 15 31.31 38 32.66 30.74 +.63 -1.1tAlpRvrCare N RFCI 25.70 23.85 10 24.07 78 24.07 23.85 +.20 -2.6 AlpRivUncn N RFUN 26.57 25.08 9 25.25 17 25.33 25.18 +.17 -3.1 AlpSprtJG N SGDJ 38.94 27.95 12 29.95 99 31.58 29.62 -1.63 -10.9 AlpMedBrk N SBIO 37.20 24.10 48 34.23 160 35.28 33.31 -.21 +4.4 AlpSprotG N SGDM .12e .6 22.94 18.32 27 19.61 90 20.02 19.28 -.03 -5.3 AlpWkplEq N EQLT .42e 1.2 39.15 31.73 1 35.69 8 35.90 35.33 +.52 -1.5 AlpEDvDg N EDOG .73e 2.9 27.38 22.88 5 24.88 30 24.92 24.47 +.35 -2.1tAlpAlerEn N ENFR 1.35e 6.8 24.75 19.47 6 19.89 32 19.96 19.47 +.19 -13.8 AlpIntDvDg N IDOG 1.47e 5.3 30.26 24.93 37 27.67 174 27.72 27.19 +.54 -3.4 AlpBarr400 N BFOR .25e .6 44.22 35.66 58 41.65 101 41.87 40.76 +.83 +.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 29 24.59 170 24.63 24.35 +.23 -2.2 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 117 43.66 1104 43.82 41.57 +1.25 -4.7tAlpAlerMLP N AMLP 1.35e 14.4 12.89 9.01 25124 9.37 106792 9.46 9.01 +.06 -13.2 Altaba Q AABA 80.56 45.74 5098 74.04 28752 76.62 71.77 +1.04 +6.0 Altair A n Q ALTR 33.38 16.55 143 31.36 1019 32.70 29.72 +1.05 +31.1 Alteryx n N AYX 38.88 14.79 500 34.14 1804 37.70 33.17 -1.18 +35.1tAltice n N ATUS 35.29 17.58 1961 18.48 10144 18.87 17.58 -.11 -13.0tAltimm rs Q ALT 10.80 1.03 246 1.16 2251 1.63 1.03 -.37 -41.7 AltisrcAst A AAMC 116.00 58.35 65.50 9 69.65 58.50 +7.15 -19.7 Altisrce n Q ASPS 2 46.99 16.17 192 26.56 599 26.60 24.53 +1.39 -5.1 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 218 45.95 630 47.40 45.20 +.05 -8.8 Altria N MO 2.80f 4.5 20 77.79 59.07 5887 62.32 33065 63.15 59.10 +3.05 -12.7 Market profile NYSE American Nasdaq IQIYI n 79,708,400 15.55 PwShs QQQ 68,620,200 160.13 +2.88 MicronT 60,804,800 52.14 +.65 Facebook 59,260,400 159.79 +6.76 Cisco 55,009,000 42.89 +1.23 CSVixSh rs 52,993,900 9.42 -1.50 AMD 48,584,800 10.05 +.24 Microsoft 45,760,900 91.27 +1.88 Intel 45,110,700 52.08 +2.48 Apple Inc 38,113,600 167.78 +1.30 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2456.29 +27.02iShIndia bt 3,859,600 34.13 +.47 B2gold g 3,062,800 2.73 +.05 NwGold g 2,795,100 2.58 +.06 CheniereEn 2,756,900 53.45 +1.15 SRC Eng 2,694,900 9.43 +.23 22ndCentry 2,573,800 2.35 +.14 BioTime 2,355,300 2.69 +.26 KlondexM g 2,116,800 2.35 Paretem rs 1,717,200 2.44 -.16 TransEntx 1,495,600 1.70 +.10 BioPhrmX 28,492,700 .23 -.05 Globalstar 20,432,500 .69 -.02 iShIndia bt 16,634,000 34.13 +1.16 IntTower g 16,098,700 .55 -.01 B2gold g 16,080,000 2.73 -.03 Neovasc g 386,878,800 .06 -.05 Facebook 325,729,800 159.79 +.40 PwShs QQQ 301,997,200 160.13 +1.62 MicronT 265,308,700 52.14 -2.07 CSVixSh rs 263,708,100 9.42 -1.15 FRIDAY MOST ACTIVEName Vol Last Chg 12452.06 +143.16 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 123,789,900 263.15 +3.32 iShEMkts 84,235,900 48.28 +.99 GenElec 74,463,600 13.48 -.20 BkofAm 65,574,300 29.99 +.60 SPDR Fncl 58,395,700 27.57 +.37 RiteAid 42,431,000 1.68 +.01 FordM 39,619,800 11.08 +.22 VanEGold 37,238,900 21.98 +.32 Twitter 36,731,000 29.01 +.56 iS Eafe 36,715,600 69.68 +.63 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 540,988,700 263.15 +5.10 GenElec 477,126,100 13.48 +.41 iShEMkts 319,928,700 48.28 +1.39 BkofAm 318,429,100 29.99 +.82 SPDR Fncl 305,569,100 27.57 +.75 ParTech 14.09 +26.6 RSP Perm 46.88 +24.2 RH 95.28 +22.6 GranaMon 3.04 +21.1 LaSalleH 29.01 +20.9 USG 40.42 +20.6 Movado 38.40 +20.2 CGG rs 2.29 +17.4 WEEKS BIGGEST GAINERSName Close Chg NavMMid 4.04 -54.2 IDT Cp 6.27 -37.8 Invitae n 4.69 -33.2 SunlOnl n 8.30 -25.2 RoadrnTrn 2.54 -21.8 BiPAsnGulf 40.00 -20.0 ChOnlEd n 9.72 -19.0 WEEKS BIGGEST LOSERSName Close Chg OncoCyte n 2.10 +55.6 NTN Buzz rs 6.80 +21.9 InfuSystem 2.90 +20.8 AmpioPhm 3.40 +16.0 LilisEn n 3.97 +13.1 AltisrcAst 65.50 +12.3 NthnO&G 1.98 +11.9 NuverEnv n 23.13 +10.9 WEEKS BIGGEST GAINERSName Close Chg Paretem rs 2.44 -22.0 Libbey 4.89 -17.8 AsteriasBio 1.45 -17.1 BirksGrp 1.07 -15.7 MastechD 12.34 -13.5 DocuSec rs 1.34 -13.0 NexGen g 1.70 -12.8 SearsH&O 3.00 +33.3 FinLine 13.54 +28.3 VeronaPh n 20.00 +25.0 TandmD rs 4.96 +24.3 AllenaPh n 11.02 +23.3 TitanMach 23.56 +23.0 SearsHldgs 2.67 +22.5 Crdiom grs 2.32 +21.5 EdgeTher n 1.18 -92.7 LongFin n 17.26 -75.7 ZosanoP rs 5.04 -68.6 ProtagTh n 8.59 -58.0 MyndAn n 1.19 -38.0 Tintri n 1.71 -37.8 PLX Phr rs 3.35 -35.07063.44 +114.22How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,281 621 93 Volume (000s) New Highs New Lows 2,995 31 52 Advanced Declined Unchanged 202 114 15 Volume (000s) New Highs New Lows 331 3 14 Advanced Declined Unchanged 1,977 887 176 Volume (000s) New Highs New Lows 3,040 43 80 Advanced Declined Unchanged 2,235 765 46 Volume (000s) New Highs New Lows 3,046 67 291 Advanced Declined Unchanged 163 170 14 Volume (000s) New Highs New Lows 347 5 57 Advanced Declined Unchanged 1,710 1,266 105 Volume (000s) New Highs New Lows 3,081 117 221 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 58

AlumChina N ACH 23.54 11.01 95 13.92 333 13.96 13.28 +.87 -22.4 AmTrstFn Q AFSI .34 2.8 22.63 8.80 757 12.31 2729 12.65 12.20 +.16 +22.2 ATrFn pfA N AFSIpA 1.69 9.4 25.28 13.96 16 17.99 47 19.15 17.50 -1.05 -12.7 AmTrF pfB N AFSIpB 1.81 9.9 25.23 12.92 13 18.25 60 19.61 17.90 -1.01 -16.5 AmTrF pfC N AFSIpC 1.91 10.1 25.57 14.91 17 18.90 63 20.01 18.58 -1.11 -16.0 AmTrF pf F N AFSIpF 24.19 13.93 17 18.18 156 19.24 17.76 -.92 -11.4 AmTrF pfE N AFSIpE 26.09 14.80 11 20.98 55 21.99 20.85 -.84 -8.5 AmTrFn 7.5 N AFST 27.79 22.81 12 24.20 36 24.43 23.99 +.03 -6.5 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 18 23.52 54 23.55 22.94 +.38 -5.9 AmTrF pfD N AFSIpD 1.88 9.9 25.46 14.42 16 18.94 69 20.29 18.70 -1.13 -14.6 Amarin Q AMRN 4.60 2.85 2314 3.01 7789 3.19 2.91 -.05 -24.9 Amazon Q AMZN 1617.54 833.50 12569 1447.34 39259 1575.97 1365.20 -48.22 +23.8 AmbacFin Q AMBC 22.02 13.17 407 15.68 1748 15.97 14.34 +1.50 -1.9 Ambarella Q AMBA 25 66.23 40.06 1512 48.99 5463 52.71 47.11 -1.01 -16.6 AmberRd N AMBR 10.29 6.14 64 8.90 247 9.01 8.34 +.03 +21.3 Ambev N ABEV .05e .7 7 7.43 5.30 15230 7.27 73876 7.29 7.03 +.12 +12.5 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 493 66.72 2430 67.22 65.47 +1.02 +1.9 Amedica rs Q AMDA 6.94 1.37 76 1.52 1288 1.94 1.48 -.07 -53.5 Amedisys Q AMED 43 65.91 45.60 185 60.34 693 62.08 59.58 -1.09 +14.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 68 345.10 283 350.42 337.77 +7.10 -8.7 Ameren N AEE 1.83 3.2 20 64.89 51.89 2024 56.63 6683 56.79 54.10 +2.62 -4.0sAmeresco N AMRC 21 12.55 5.25 380 13.00 1238 13.20 11.70 +1.05 +51.2 AmeriHld n Q AMRH 13.50 1.27 43 1.64 140 1.73 1.60 -.04 -47.1 AFMulti Q ATAX .50 8.1 21 6.40 5.55 72 6.18 298 6.30 6.15 +.11 +2.1 AMovilL N AMX .17e .9 17 19.52 14.09 2112 19.09 8261 19.38 18.65 +.44 +11.3 AmMovl A N AMOV 19.46 13.89 0 19.00 12 19.17 18.64 +.37 +11.7 AmCarM Q CRMT 12 51.65 33.05 25 50.45 92 51.45 48.95 +1.15 +13.0 AmAirlines Q AAL .40 .8 9 59.08 40.56 3058 51.96 13542 52.43 50.05 +.95 -.1 AmAssets N AAT 1.08f 3.2 21 44.83 30.62 800 33.41 2283 34.23 31.78 +1.63 -12.6 AmAxle N AXL 4 20.27 13.38 2423 15.22 9294 15.83 14.76 +.37 -10.6 AmCampus N ACC 1.76 4.6 35 49.93 34.52 932 38.62 2538 38.77 35.88 +2.61 -5.9 ACapSenF Q ACSF 1.16 10.4 5 14.10 10.35 70 11.15 176 11.25 10.95 +.15 +5.9 AEagleOut N AEO .55f 2.8 18 20.83 10.23 3758 19.93 15862 20.14 19.26 +.27 +6.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2239 68.59 12766 69.24 66.56 +2.20 -6.8tAmElTech Q AETI 2.80 1.00 1533 1.10 1606 1.50 .95 +.08 -26.7 AEqInvLf N AEL .24f .8 18 35.79 22.23 773 29.36 2886 30.67 28.90 -.25 -4.5 AmExp N AXP 1.40 1.5 16 102.39 75.51 4941 93.28 18934 94.37 90.80 +2.83 -6.1 AFnclGrp N AFG 1.40 1.2 20 121.69 93.25 400 112.22 1283 113.29 109.97 +2.97 +3.4 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 20 25.86 49 26.00 25.61 +.08 -1.4 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 25.98 35 25.98 25.67 +.11 -.9 AHm4Rent N AMH .20 1.0 23.83 18.39 2413 20.08 6068 20.26 19.02 +1.03 -8.1 AHm4R pfC N AMHpC 1.38 4.9 29.10 27.60 18 28.26 40 28.40 28.17 +.13 -.7 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 18 25.01 45 25.26 24.65 -.02 -8.7tAHm4R pfE N AMHpE 1.59 6.4 27.53 24.65 20 24.81 49 25.10 24.63 -.11 -7.4 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.60 3 23.15 13 23.17 22.90 +.28 -8.0 AHm4R pfF N AMHpF 26.27 23.14 19 23.50 32 23.66 23.35 +.13 -8.1 AmIntlGrp N AIG 1.28 2.4 67.30 53.34 4538 54.42 25339 55.00 53.45 +1.01 -8.7 AmLorain A ALN .58 .14 824 .20 1173 .21 .17 -.01 +11.9tAMidstrm N AMID 1.65 15.3 15.25 9.65 246 10.80 943 10.95 9.65 +.65 -19.1 AmerNtl Q AMNB 1.00 2.7 18 43.00 34.60 26 37.60 59 39.05 37.40 +.40 -1.8 AmNatIns Q ANAT 3.28 2.8 19 134.03 110.43 90 116.96 265 117.21 113.52 +3.37 -8.8 AmOutBr Q AOBC 6 24.49 8.32 1229 10.32 6549 10.41 9.34 +.48 -19.6 AmPubEd Q APEI 36 45.75 17.40 661 43.00 1671 43.65 38.20 +.85 +71.7 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 64 37.41 244 37.92 36.80 +.32 -10.2sAmrRlty N ARL 21.57 7.00 3 19.38 24 21.57 18.39 +.88 +50.8 AmRenAs n N ARA 24.07 9.91 767 18.85 2466 22.21 16.61 -2.72 +8.3 AmrRvr Q AMRB .20 1.3 32 16.49 12.21 4 15.51 8 15.67 15.00 +.25 +1.8 AmShrd A AMS 12 5.00 2.45 12 2.55 77 2.81 2.55 -.15 -1.8 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 112 13.00 240 13.10 12.39 +.44 +11.8 AmStsWtr N AWR 1.02 1.9 28 60.00 43.08 323 53.06 1937 54.00 51.68 +.76 -8.4 AmSupr rs Q AMSC 7.75 2.89 138 5.82 674 5.96 5.27 +.25 +60.3 AmTower N AMT 3.00f 2.1 42 155.28 120.44 2978 145.34 11598 147.15 142.61 +3.07 +1.9 AVangrd N AVD .08 .4 37 24.00 15.20 74 20.20 435 21.10 19.60 -.53 +2.8 AmWtrWks N AWK 1.66 2.0 35 92.37 74.63 1040 82.13 3650 82.54 78.89 +2.90 -10.2 AWoodmk Q AMWD 27 148.44 78.75 291 98.45 1093 99.90 93.45 +3.25 -24.4tAmerigas N APU 3.80 9.5 32 48.37 39.41 265 39.97 1174 41.40 39.41 -1.00 -13.5 Ameriprise N AMP 3.32 2.2 14 183.90 118.84 1068 147.94 5004 151.54 145.00 +3.05 -12.7 AmerisBc Q ABCB .40 .8 22 59.05 41.05 176 52.90 872 54.00 51.78 +.85 +9.8 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 159 55.25 445 56.90 53.15 +2.55 -10.3 AmrSvFin Q ASRV .06 1.5 57 4.40 3.70 37 4.00 159 4.10 3.95 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1528 86.21 6681 86.62 82.88 +2.18 -6.1 AmesNatl Q ATLO .92f 3.3 17 32.00 26.00 6 27.50 37 28.75 27.30 +.30 -1.3 Ametek N AME .36 .5 32 79.32 53.19 839 75.97 4409 77.01 74.52 +1.36 +4.8 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 3770 170.48 18014 176.36 168.02 +1.05 -2.0 AmicusTh Q FOLD 17.40 6.41 2297 15.04 8344 15.28 14.05 +.98 +4.5 AmiraNatF N ANFI 7.05 3.85 42 4.17 229 4.39 4.04 +.06 AmkorTch Q AMKR 9 12.48 8.32 1172 10.13 3614 10.77 9.83 -.15 +.8tAmpco N AP 18.60 8.90 42 8.90 218 9.90 8.85 -.80 -28.2 Amphastar Q AMPH 20.45 13.15 156 18.75 787 18.95 18.29 +.14 -2.5 Amphenol N APH .76 .9 35 93.62 68.57 1355 86.13 4903 88.00 83.96 +.80 -1.9 AmpioPhm A AMPE 4.95 .38 1028 3.40 4236 3.42 2.66 +.47 -16.5 AmpOnRt ef Q IBUY 47.99 28.74 42 45.08 452 46.42 44.08 +.05 +10.3 AmpDivOpt N DIVO 30.56 24.80 1 27.88 8 28.29 27.53 +.29 -3.9 Ampliph rs A APHB 4.88 .67 313 1.09 1712 1.22 1.09 -.01 +7.9 Amrep N AXR 9 7.71 5.17 8 7.19 25 7.40 7.15 -.19 +2.4 AmtechSys Q ASYS 15.45 5.17 95 7.32 485 7.92 6.92 -.12 -27.3 Amyris rs Q AMRS 10.71 1.86 456 6.69 1498 6.88 6.30 -.11 +78.4 Anadarko N APC 1.00f 1.7 70 64.15 39.96 5891 60.41 22194 63.05 58.75 -1.15 +12.6tAnadrk 18 N AEUA 3.75 12.6 48.28 29.00 124 29.80 411 30.65 29.00 -.62 -14.0 AnalogDev Q ADI 1.92f 2.1 44 98.38 74.65 2663 91.13 13976 94.32 88.94 +3.43 +2.4 Anlogic Q ALOG .40 .4 101.80 66.00 187 95.90 602 96.80 92.05 +4.30 +14.5 Anaptys n Q ANAB 134.00 18.15 1154 104.08 4542 122.48 94.27 -6.39 +3.3 Anavex rs Q AVXL 6.49 2.25 180 2.76 923 2.80 2.53 +.25 -14.3 AnchBcWA Q ANCB 21 25.99 23.70 1 24.71 12 24.71 24.60 +.01 -.4 Andeavor N ANDV 2.36 2.3 36 121.71 75.11 1117 100.56 6704 104.34 98.47 -.30 -12.1 AndeavLog N ANDX 3.94f 8.8 23 55.79 42.17 401 44.81 1652 45.15 42.57 +1.33 -3.0 Andersons Q ANDE .66 2.0 39.35 29.60 135 33.10 453 33.30 32.30 +.82 +6.3 Anf DvAlt n N DALT 10.57 9.62 0 9.93 14 10.00 9.68 +.09 -2.3 AngioDyn Q ANGO 18.85 14.80 944 17.25 1815 17.36 15.26 +.71 +3.7 AnglogldA N AU 13.31 8.86 2205 9.49 12227 9.90 9.38 -.16 -6.9 ABInBev N BUD 3.19e 2.9 27 126.50 101.21 1811 109.94 8795 110.98 106.43 +3.14 -1.5 AnikaTh Q ANIK 23 69.81 41.64 59 49.72 280 51.22 48.79 +.06 -7.8 Anixter N AXE 17 88.85 62.40 156 75.75 517 76.55 72.65 +3.80 -.3 Annaly N NLY 1.20 11.5 12 12.73 10.00 8216 10.43 35842 10.66 10.22 +.24 -12.3 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 9 25.47 45 25.47 25.25 +.07 -.1 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 46 25.25 150 25.28 25.04 +.20 -.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 189 24.45 600 24.50 24.00 +.48 -1.3 Annaly pfF N NLYpF 26.59 24.54 60 25.35 279 25.39 25.14 +.21 -1.8 Ansys Q ANSS 50 171.92 104.55 601 156.69 2183 162.81 154.18 -1.05 +6.2 AntaresP Q ATRS 4.09 1.58 1689 2.20 8122 2.47 2.00 +10.6tAntero n N AMGP .16e 1.0 22.87 15.62 720 15.99 2565 16.33 15.62 -.13 -18.9tAnteroMid N AM 1.46f 5.6 20 35.55 24.59 493 25.89 2208 26.04 24.59 +.84 -10.8 AnteroRes N AR 1.00 5.0 41 23.56 16.31 4206 19.85 13882 19.92 18.98 +.50 +4.5 Anthem N ANTM 3.00f 1.4 17 267.95 163.87 1622 219.70 6286 223.72 217.58 +4.07 -2.4 Anthem un N ANTX 2.63 4.9 64.78 47.02 5 53.70 1677 54.60 53.43 +.78 -4.1tAntherP rs Q ANTH 3.84 .30 1016 .32 10917 .39 .30 -.02 -80.7 Anworth N ANH .60 12.5 10 6.35 4.55 1422 4.80 3933 4.96 4.76 +.07 -11.8 Anwrth pfA N ANHpA 2.16 8.4 28.19 25.35 3 25.70 9 25.99 25.60 +.24 -2.8 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 25.31 2 25.50 25.31 +.55 -7.8tAnwrth pfC N ANHpC 1.91 7.7 25.49 24.46 3 24.74 34 25.05 24.46 +.20 -1.7 Aon plc N AON 1.44 1.0 34 152.78 117.41 1342 140.33 5094 141.98 137.92 +3.16 +4.7 Apache N APA 1.00 2.6 24 54.64 33.60 6576 38.48 24451 38.62 36.15 +1.47 -8.9 AptInv N AIV 1.52f 3.7 46.72 37.97 1452 40.75 4713 41.04 38.71 +2.13 -6.8 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 5 25.88 9 26.30 25.75 +.41 -5.5 Apellis n Q APLS 27.53 12.45 294 22.11 480 25.42 21.58 -2.39 +1.9 ApogeeE Q APOG .63f 1.5 16 59.98 40.03 212 43.35 687 44.21 42.74 +.78 -5.2 ApolloCRE N ARI 1.84 10.2 11 19.92 17.56 1999 17.98 7862 18.29 17.77 +.29 -2.5 ApoCRE pfC N ARIpC 25.89 24.80 8 25.44 39 25.74 25.15 +.23 -1.4 ApollEnd rs Q APEN 14.09 3.55 52 6.27 144 6.80 5.96 -.37 +11.9 ApolloGM N APO 2.06e 7.0 10 37.35 24.33 893 29.62 8601 30.75 29.19 -.54 -11.5 ApollG pfA N APOpA 1.60 6.4 26.62 24.75 26 25.05 142 25.08 24.82 -.01 -4.7tApolloInv Q AINV .60 11.5 6.82 5.19 1724 5.22 5884 5.43 5.19 -.12 -7.8tApolloI 43 N AIY 1.72 6.8 26.86 25.30 8 25.34 23 25.69 25.24 -.06 -2.8 ApolMed n Q AMEH 30.00 10.00 7 15.95 110 16.59 14.34 +.95 -33.5 ApollSrFlt N AFT 1.08a 6.4 17.63 16.08 274 16.83 986 16.86 16.56 +.33 +3.8 ApolloTact N AIF 1.20a 7.6 16.71 15.37 45 15.70 208 15.75 15.56 +.11 -.3 AppFolio n Q APPF 52.25 24.85 121 40.85 760 41.45 38.50 +.45 -1.6 Appian A n Q APPN 43.26 14.60 353 25.18 1439 26.88 24.91 -1.08 -20.0 AppHReit n N APLE 1.20 6.8 29 20.19 16.72 1748 17.57 6360 17.62 16.88 +.72 -9.9 Apple Inc Q AAPL 2.52 1.5 20 183.50 138.62 38114 167.78 171854 175.15 165.19 +2.84 -.9 ApplRecy h Q ARCI 1.75 .52 82 .83 253 .94 .81 -.11 -20.2 ApldDNA Q APDN 3.45 .90 34 1.44 111 1.55 1.41 -.08 -9.4 AppGenTc Q AGTC 23 7.05 3.25 61 3.85 263 4.40 3.75 -.35 +6.9 ApldIndlT N AIT 1.20f 1.6 19 75.40 54.00 210 72.90 770 73.55 70.65 +2.80 +7.0 ApldMatl Q AMAT .80f 1.4 18 62.40 37.41 12568 55.61 63722 59.22 53.73 +.23 +8.8tApldOptoel Q AAOI 7 103.41 23.51 873 25.06 4687 25.84 23.51 -.30 -33.7 Approach Q AREX 4.21 1.95 331 2.61 1543 2.69 2.43 -11.8 Apptio n Q APTI 30.83 10.77 396 28.34 2043 30.30 27.52 -.40 +20.5tApricusB rs Q APRI 3.34 .39 1132 .41 6241 .71 .38 -.27 -77.9 Aptargrp N ATR 1.28 1.4 26 92.32 75.49 287 89.83 1014 90.34 87.07 +3.06 +4.1 AptevoTh n Q APVO 4.85 1.15 137 3.27 617 3.62 2.92 +.22 -22.9 Aptiv N APTV 1.16 1.4 16 96.91 61.53 1605 84.97 8595 86.79 82.31 +3.76 +.2 AptoseB g Q APTO 3.97 .78 346 3.16 2357 3.62 2.62 -.39 +41.1 AquaAm N WTR .82 2.4 25 39.55 31.18 697 34.06 3086 34.16 32.65 +1.47 -13.2 AquaMetal h Q AQMS 20.72 1.42 346 2.59 2231 2.68 2.31 +.18 +21.6 AquaB Tc n Q AQB 11.45 2.25 28 2.95 338 3.24 2.65 -.15 -16.2 Aquantia n N AQ 18.49 9.60 191 15.70 1766 17.25 14.68 -.62 +38.6 Acquavnt n N WAAS 18.83 10.87 66 12.42 354 13.04 12.38 -.48 -20.0 AquinoxPh Q AQXP 17.42 10.02 58 14.08 288 15.79 13.68 -1.47 +19.7sArQule Q ARQL 3.35 .92 395 2.88 4992 3.35 2.50 +.20 +74.5 Aradigm h Q ARDM 7.35 .78 90 1.22 249 1.30 1.16 +.01 -81.8 AralezPh Q ARLZ 2.98 .95 783 1.50 2483 1.61 1.36 -.07 +5.6 Aramark N ARMK .42 1.1 18 46.09 36.06 2390 39.56 5947 40.25 38.26 +.49 -7.4 AratanaTh Q PETX 7.67 3.67 793 4.41 4433 4.70 3.83 +.46 -16.2 ArborRT N ABR .84f 9.5 8 8.99 7.83 534 8.82 1742 8.84 8.70 +.06 +2.1 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 8 25.52 13 25.53 25.20 +.20 +.7 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.25 2 25.25 25.08 +.13 -1.2 ArbutusB g Q ABUS 8.25 2.95 164 5.00 711 5.30 4.85 -.20 -1.0 ArcBest Q ARCB .32 1.0 14 39.70 16.95 452 32.05 1381 33.75 31.00 -.95 -10.3 ArcadB rsn Q RKDA 66.56 3.60 242 24.01 1280 32.00 21.75 -6.46 +336.5 ArcelorM rs N MT .10p 8 37.50 19.59 4979 31.81 17845 32.06 30.05 +.92 -1.5tArchCap Q ACGL 26 102.60 83.16 1091 85.59 3189 86.30 83.16 +2.18 -5.7 ArchCap pfF Q ACGLO 25.99 23.67 17 24.54 92 24.54 24.27 +.13 -3.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.15 29 24.27 192 24.27 24.05 +.13 -3.4 ArchCoal N ARCH 1.60f 1.7 9 101.84 60.13 286 91.88 1020 93.99 87.67 +.65 -1.4 ArchDan N ADM 1.34f 3.1 18 46.26 38.59 2788 43.37 14658 43.60 42.17 +1.32 +8.2 Archrock N AROC .48 5.5 22 13.65 8.30 1096 8.75 4908 9.20 8.65 -.35 -16.7 ArchrkPtrs Q APLP 1.14 9.3 17.21 10.58 133 12.22 921 12.83 12.00 -.42 +2.6 Arcimoto n Q FUV 6.35 2.54 9 3.25 48 3.51 3.08 +.05 -19.0 Arconic N ARNC .24 1.0 31.17 21.76 2449 23.04 11632 23.52 22.58 +.29 -15.4 ArcosDor N ARCO 24 10.80 7.40 572 9.15 3760 9.35 8.50 -.10 -11.6 ArcturusT rs Q ARCT 15.19 4.78 140 5.50 232 5.93 5.06 -.26 -30.8tArcusBio n N RCUS 19.67 15.75 381 15.44 797 16.80 14.81 -.63 -10.2 Ardaugh n N ARD .56 3.0 24.54 17.43 62 18.68 308 19.09 18.10 +.21 -11.5 Ardelyx Q ARDX 14.10 4.05 508 5.05 1133 5.72 5.05 -.45 -23.5 ArdmoreSh N ASC 9.05 6.40 159 7.60 508 8.00 7.55 -.25 -5.0 ArenaPh rs Q ARNA 45.85 11.30 1332 39.50 8144 42.89 38.61 -2.38 +16.3 AresCap Q ARCC 1.52 9.6 10 17.70 15.03 2519 15.87 9440 16.05 15.79 +.16 +1.0 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 98 12.35 392 12.56 12.17 +.30 -4.3 AresDyCr N ARDC 1.40 8.6 16.60 15.48 67 16.24 243 16.42 16.16 +.07 -1.1 AresMgmt N ARES 1.60e 7.5 33 25.95 17.25 626 21.40 3422 22.08 20.50 -.35 +7.0 AresMg pfA N ARESpA 1.75 6.7 27.43 25.31 34 26.13 79 26.50 26.07 -.25 -1.4tArgan N AGX 1.00e 6 72.70 37.75 547 42.95 1491 44.88 37.75 +5.05 -4.6 Argenx n Q ARGX 87.00 17.33 140 80.44 588 81.36 76.42 +.72 +27.4 ArgoGp42 Q AGIIL 1.63 6.4 26.25 25.00 5 25.26 34 25.26 25.16 +.04 -.1 ArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 221 57.40 768 58.05 55.65 +1.10 +7.1tArgosThr rs Q ARGS 16.40 .81 399 .90 1662 1.16 .81 -.19 -70.0 AristaNetw N ANET 60 311.67 128.66 1250 255.30 5509 274.95 243.17 -8.91 +8.4 ArkInnova N ARKK 45.35 23.63 353 39.07 1935 41.90 37.93 -1.58 +5.4 ArkIndInno N ARKQ 37.14 24.33 35 32.86 179 34.55 32.02 -.57 -.2 ArkGenom N ARKG 30.51 19.81 89 25.75 413 27.69 25.05 -1.23 +5.1 ArkWebX.O N ARKW .94p .8 55.31 28.84 209 49.88 1371 53.11 48.36 -.90 +8.3 Ark 3dPr n N PRNT 27.21 22.21 6 24.20 29 24.61 23.67 +.14 -.7 Ark IsrTc n N IZRL 22.04 19.16 5 19.81 136 20.34 19.28 -.22 -2.7 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 1 24.00 13 24.50 23.26 +.35 -11.2 ArlingAst N AI 2.20 19.9 6 15.17 9.90 836 11.04 3692 11.80 10.75 +.09 -6.3 ArlingAst25 N AIC 1.69 7.2 24.97 22.44 3 23.50 14 23.83 23.43 -.25 -3.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.82 11 24.85 24.72 -.03 -.5 ArmadaHof N AHH .80f 5.8 18 16.00 12.66 340 13.69 1576 13.78 12.94 +.92 -11.8 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 3 25.28 9 25.29 25.06 +.08 -.7 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.55 33 24.77 71 24.85 24.61 +.07 -1.0 ArmourR rs N ARR 2.72 11.7 6 27.60 21.40 569 23.28 1742 23.40 22.56 +.83 -9.5 ArmsFloor N AFI 65 20.20 13.10 317 13.57 582 13.88 13.23 +.14 -19.8 ArmstrWld N AWI 14 64.60 41.20 250 56.30 1071 57.30 55.65 +.45 -7.0 Arotech Q ARTX 28 4.35 2.70 96 3.05 599 3.20 3.05 -.15 -14.1 ArrayBio Q ARRY 18.78 6.73 2786 16.32 11128 17.42 15.29 -.18 +27.5 ArrisIntl Q ARRS 31 30.38 22.60 1263 26.57 6922 27.36 26.13 -.10 +3.4 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 14 17.10 58 17.47 17.00 -.17 -4.9 ArrowEl N ARW 11 87.26 69.67 343 77.02 2216 78.60 74.94 +2.37 -4.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 51 33.95 99 34.45 33.15 +.85 ArwDWATc Q DWAT .09e .8 12.50 10.51 11.46 2 11.71 11.46 -.08 -1.5sArrowPhm Q ARWR 8.09 1.42 1563 7.21 9245 8.09 6.52 +.46 +95.9 Arsanis n Q ASNS 14 28.69 10.40 15 22.89 134 25.74 20.12 -1.61 +79.4 ArtesRes Q ARTNA .94 2.6 25 43.22 32.00 16 36.48 69 37.16 35.44 +.67 -5.4 ArtisanPtr N APAM 2.40a 7.2 22 41.45 26.70 306 33.30 1187 34.15 32.60 +.50 -15.7 ArtsWay Q ARTW .05 2.1 3.75 2.00 10 2.40 26 2.55 2.35 -19.6 AskanoG g A AKG 2.83 .43 6440 1.00 8931 1.02 .69 +.20 +41.6 AsburyA N ABG 10 76.40 49.10 231 67.50 690 67.80 63.95 +3.60 +5.5 AscenaRtl Q ASNA 4.50 1.65 8184 2.01 11279 2.14 1.91 +.10 -14.5 Ascendis n Q ASND 69.00 21.95 162 65.40 813 67.08 59.18 +1.08 +63.3tAscentCap Q ASCMA 17.84 3.56 68 3.68 379 4.36 3.56 -.59 -68.0 AshHPrm N AHP .64 6.6 8 11.34 8.44 511 9.72 1242 9.95 9.22 +.51 -.1 AshHPr pfB N AHPpB 21.34 18.20 2 19.27 9 19.62 19.27 +.06 -3.6 AshfordHT N AHT .48 7.4 7.20 5.42 435 6.46 2419 6.58 6.16 +.31 -4.0 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.06 4 25.21 41 25.67 25.06 -.49 +.1 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 3 23.26 32 23.87 23.25 -.01 -8.4 AshfrH pfG N AHTpG 1.84 8.0 25.44 22.23 10 23.10 66 23.69 23.07 -.15 -8.0 AshfrdH pfH N AHTpH 1.88 8.1 25.47 22.44 10 23.28 57 23.89 23.15 +.18 -8.4 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.65 21 23.39 355 23.96 23.27 -.04 -6.8 Ashford A AINC 109.82 47.03 2 95.71 22 96.93 89.53 +1.71 +2.9 Ashland N ASH .90m 1.3 39 77.16 58.99 627 69.79 3319 70.18 68.48 +1.83 -2.0 AsiaPc N APB .61e 2.0 15.71 11.99 1 14.80 23 14.80 14.00 +.28 +2.7 AsiaPWire Q APWC .10e 3.10 2.35 1 2.63 4 2.70 2.60 +.06 -4.5 AsiaTigr N GRR .07e .6 13.65 11.04 3 12.58 13 12.74 12.48 +.09 +1.7 AspenAero N ASPN 5.58 3.95 43 4.27 308 4.37 4.18 +.01 -12.5 AspenGp n Q ASPU 9.61 5.35 15 7.06 60 7.77 7.01 -.64 -20.9 AspenIns N AHL .96 2.1 54.10 34.80 1193 44.85 5270 46.10 42.08 +1.85 +10.5 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 45 26.21 81 26.46 25.97 -.02 -3.9 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 86 24.73 135 24.92 24.40 +.20 -4.1 AspenTech Q AZPN 33 84.40 53.51 412 78.89 1582 80.76 77.25 +1.45 +19.2 AssembBio Q ASMB 67.36 18.60 366 49.14 1493 63.16 46.87 -6.08 +8.6 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 2 26.03 10 26.15 25.91 -.02 -4.2 AsscBc pf D N ASBpD 26.65 23.92 2 24.97 21 24.97 24.72 +.25 -3.8 AsscdBanc N ASB .60f 2.4 17 27.20 20.95 910 24.85 4968 25.40 24.35 +.50 -2.2 AssocCap n N AC .20 .5 38.82 32.20 10 37.45 40 37.45 34.85 +1.40 +9.8 Assurant N AIZ 2.24 2.5 36 106.99 84.34 441 91.41 2284 91.86 88.37 +3.92 -9.4 AssuredG N AGO .64f 1.8 7 45.73 32.97 821 36.20 5205 37.04 35.31 +1.26 +6.9tAsdGMu01 N AGOpB 1.72 6.6 26.72 25.48 6 25.91 20 25.93 25.48 +.29 -.4 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 6 25.36 17 25.37 25.26 +.02 -3.0 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 0 24.76 13 25.29 24.66 -.10 -1.2 AstaFund s Q ASFI 5.30e 5.30 2.82 3 3.75 70 4.20 3.55 -.35 +8.9 Astec Q ASTE .40 .7 35 66.66 45.70 127 55.18 539 56.84 53.89 +.97 -5.7tAsteriasBio A AST 4.30 1.45 283 1.45 1565 1.80 1.40 -.30 -35.6 AstraZen s N AZN 1.37e 3.9 9 36.70 28.43 4010 34.97 16824 35.53 34.29 +.80 +.8sAstroNova Q ALOT .28 1.8 32 15.89 11.00 21 15.50 255 15.89 14.70 +.50 +11.9 Astronics Q ATRO 44 49.45 23.95 93 37.30 495 37.88 35.75 +1.72 -10.1tAstrotch rs Q ASTC 7.15 2.01 83 2.65 4768 3.40 2.01 +.16 -20.9 AsureSftw h Q ASUR 17.53 9.47 215 12.24 622 14.20 12.19 -1.28 -13.3 AtHomGr n N HOME 52 34.02 14.81 900 32.04 7375 33.06 29.22 +.49 +5.4 AtaraBioth Q ATRA 49.90 11.80 706 39.00 3869 41.50 35.70 -.65 +115.5tAtento SA N ATTO .34p 10 12.90 7.65 127 7.80 420 8.30 7.60 -.10 -23.2 athenahlth Q ATHN 158.66 95.01 281 143.03 3616 144.95 139.22 +3.77 +7.5 Athene n N ATH 55.22 45.15 1330 47.81 6000 49.67 47.33 -.06 -7.5 Athenex n Q ATNX 20.79 11.21 257 17.01 2264 17.50 14.40 +.82 +7.0 Athersys Q ATHX 2.63 1.12 396 1.83 1424 1.94 1.79 -.05 +1.1 AtkoreInt n N ATRK 26.80 15.05 459 19.85 1957 19.96 19.25 +.44 -7.5 AtlAcq n Q ATAC 15.00 9.75 2 9.92 7 9.98 9.92 -.06 +.6 AtlAcq un Q ATACU 10.84 9.56 21 10.38 22 10.48 10.34 -.17 +1.8 AtlAcq rt Q ATACR .66 .33 0 .49 11 .50 .45 -.00 -17.7 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.30 3 3.30 3.10 +.05 -2.9 AtlCapBc n Q ACBI 34 19.85 15.20 48 18.10 292 18.50 17.95 +.30 +2.8 AtlCstFin Q ACFC 29 11.21 7.05 13 10.30 112 10.41 10.14 +.15 +9.2 AtlPwr g N AT .12 2.70 1.80 335 2.10 1536 2.20 2.10 -10.6 AtlanticaYd Q AY 1.14e 5.8 25.99 18.00 138 19.58 674 19.93 19.41 +.25 -7.7 Atlanticus Q ATLC 3.49 1.95 0 2.04 44 2.28 2.00 +.04 -15.0 AtlasAir Q AAWW 7 68.70 45.45 332 60.45 924 61.20 58.35 +1.50 +3.1tAtlasFin Q AFH 21.50 10.10 107 10.35 514 11.05 10.10 -.55 -49.6 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.52 2 24.85 10 24.85 24.74 +.10 -4.6 Atlassian n Q TEAM 62.25 29.14 971 53.92 4825 57.62 50.84 -1.44 +18.5 ATMOS N ATO 1.88f 2.2 16 93.56 76.46 800 84.24 3168 84.46 79.49 +4.21 -1.9 Atomera n Q ATOM 8.00 2.45 43 6.24 387 7.15 6.06 -.71 +44.1 AtossGen rs Q ATOS 1.59 .22 740 .45 5179 .54 .41 -.07 +69.6 AtriCure Q ATRC 25.18 14.88 109 20.52 749 20.80 19.56 +.48 +12.5 Atrion Q ATRI 4.80 .8 35 694.00 459.50 15 631.30 35 642.95 605.25 +32.80 +.1 Attunity Q ATTU 8.24 6.25 47 7.50 161 7.55 7.05 +.12 +7.4 aTyrPhm n Q LIFE 6.50 2.30 54 2.65 322 3.05 2.60 -.30 -24.3 AubNB Q AUBN .96f 2.5 17 41.75 32.49 0 39.06 8 39.06 37.90 +.81 +.4 Audentes n Q BOLD 41.80 13.90 384 30.05 1170 30.60 27.65 +.87 -3.8 AudCodes Q AUDC 21 8.43 5.83 30 7.15 144 7.42 6.93 -.10 -2.9 AuriniaPh Q AUPH 8.30 4.41 305 5.19 1876 5.46 5.05 -.06 +14.6 AurynRs n A AUG 3.00 1.24 58 1.32 539 1.40 1.30 -.00 -19.8 AutoNatn N AN 12 62.02 38.20 963 46.78 5225 47.42 45.75 +.36 -8.9tAutoWeb Q AUTO 8 14.30 2.88 253 2.98 693 3.28 2.88 -.28 -66.9 Autodesk Q ADSK 141.26 82.70 4261 125.58 13223 134.59 123.87 -2.44 +19.8 Autohome N ATHM 36 92.65 28.63 687 85.94 2664 89.50 82.56 +.65 +32.9 Autoliv N ALV 2.32 1.6 23 152.57 96.08 812 145.94 2544 150.15 142.06 +1.01 +14.8 AutoData Q ADP 2.52 2.2 30 125.24 95.50 1915 113.48 21041 115.24 110.95 +4.28 -3.2 AutoZone N AZO 14 797.89 491.13 318 648.69 1519 655.07 631.02 +11.67 -8.8tAvadelPh Q AVDL 5 11.93 6.71 400 7.29 1689 7.46 6.71 +.38 -11.1 AvalonHld A AWX 2.97 1.83 2.20 9 2.35 2.20 -.06 +10.0 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 843 164.46 3011 165.44 156.40 +7.92 -7.8 Avangrid n N AGR 1.73 3.4 39 53.46 42.42 272 51.12 1689 51.50 49.28 +1.89 +1.1 AvayaHl n N AVYA 23.76 19.08 1169 22.40 3602 23.06 22.27 -.08 +12.0 AveThera n Q ATXI 8.58 3.40 19 4.51 100 5.50 4.18 -.94 +24.6 AVEO Ph h Q AVEO 4.24 .50 1201 2.90 5428 3.03 2.77 -.02 +3.9 AveryD N AVY 1.80 1.7 27 123.67 79.13 583 106.25 3244 107.03 102.55 +3.19 -7.5 Avexis n Q AVXS 138.46 65.23 361 123.58 1497 128.67 119.50 -1.38 +11.7 Avianca N AVH .18e 2.1 9.76 6.37 51 8.47 478 8.93 8.45 -.48 +5.5 AviatNet rs Q AVNW 24.14 12.90 15 16.76 45 17.08 16.50 -.32 +10.5 AvidBios rs Q CDMO 5.78 2.24 1231 2.92 1958 2.94 2.42 +.41 -24.7 AvidTech Q AVID 91 7.65 3.99 275 4.54 972 4.56 4.30 +.26 -15.8 Avingr nrs Q AVGR 78.00 .95 15529 1.33 16227 1.65 1.11 +.13 -81.7 AvinoSG g A ASM 1.90 1.14 109 1.39 580 1.39 1.30 +.03 +3.4 AvisBudg Q CAR 16 50.88 20.71 1796 46.84 6839 48.08 45.58 +.84 +6.7 Avista N AVA 1.49f 2.9 29 52.83 38.35 560 51.25 1774 52.04 51.08 -.25 -.5 AvistaHl n Q AHPA 10.07 9.28 10.00 3 10.05 9.90 +.8 Avnet N AVT .76f 1.8 10 45.99 35.67 902 41.76 2496 42.28 40.84 +.69 +5.4 Avon N AVP 28 4.90 1.85 3530 2.84 16270 2.91 2.74 +.08 +32.1 Aware Q AWRE 38 5.40 3.70 13 4.15 44 4.25 4.13 -.05 -7.8 Axalta N AXTA 38.20 27.77 2141 30.19 9155 31.00 29.92 +.15 -6.7 Axcelis rs Q ACLS 7 37.05 15.90 611 24.60 1720 26.85 23.40 -1.20 -14.3 AXIS Cap N AXS 1.56 2.7 68.51 47.43 905 57.57 4257 58.26 55.27 +1.87 +14.5 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 5 24.83 30 24.96 24.67 +.09 -1.6 AxisCap pfE N AXSpE 25.85 23.39 35 24.60 187 24.97 24.52 +.12 -2.3sAxoGen Q AXGN 40.95 10.00 614 36.50 2395 40.95 35.15 -2.75 +29.0 AxonEntpr Q AAXN 40.49 20.57 743 39.31 2304 39.89 37.52 +1.41 +48.3tAxovant n Q AXON 27.98 1.33 512 1.33 2077 1.47 1.32 -.10 -74.8tAxsomeT n Q AXSM 6.45 2.35 137 2.45 879 2.74 2.05 -.18 -56.3 AytuBioSc n Q AYTU 6.82 .38 5286 .64 52457 .76 .51 +.15 -71.4sAzul n N AZUL 34.84 19.43 597 34.75 1398 35.05 33.35 +1.11 +45.8 AzurRx n Q AZRX 5.25 2.31 26 3.14 107 3.40 2.83 -.14 -13.7 AzurePwr n N AZRE 22.00 12.53 6 13.25 264 14.04 13.11 -.35 -6.7B -: B Comm Q BCOM 3.58e 21.50 12.20 3 12.90 5 14.86 12.90 -1.75 -29.9tB&G Foods N BGS 1.86 7.8 7 43.10 24.00 2281 23.70 6551 25.80 23.43 -1.18 -32.6 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 73 19.50 510 20.35 19.40 +7.7 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 5 25.76 11 25.76 25.66 +.08 -.9 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 37 25.38 101 25.42 25.28 +.06 -1.9 BRileyF27 n Q RILYG 25.90 24.55 21 25.00 86 25.05 24.95 -1.5 B2gold g A BTG 68 3.30 2.15 3063 2.73 16080 2.82 2.66 -.03 -11.9 BB&T Cp N BBT 1.50a 2.9 17 56.31 41.17 3621 52.04 19830 53.40 50.96 +1.36 +4.7 BB&T pfD N BBTpD 25.79 24.87 21 25.39 79 25.41 25.25 +.01 -.3 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 38 25.13 245 25.14 24.96 +.01 -.5 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 11 24.98 92 25.01 24.81 +.08 -.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 31 25.00 87 25.11 24.83 -.04 -.6 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 30 26.61 94 26.61 26.26 +.23 -1.4 BBVABFrn N BFR .25e 1.1 27.45 14.55 167 22.81 778 23.08 22.18 +.27 -9.5 BBX Cap n N BBX .03 .3 9.39 5.87 290 9.21 1013 9.30 9.15 +.06 +15.6 BCB Bc Q BCBP .56 3.6 17 16.65 12.05 24 15.65 94 15.95 15.50 +.10 +7.9tBCE g N BCE 3.02f 49.06 42.14 816 43.04 3657 43.09 42.14 +.68 -10.4sBG Staffing A BGSF 1.00 5.3 23 18.85 14.05 121 18.99 209 19.46 17.43 +1.61 +19.1 BGC Ptrs Q BGCP .72 5.4 16.97 10.39 1684 13.45 7517 13.64 13.21 +.34 -11.0 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 0 25.70 4 25.74 25.58 +.12 -.8 BHP BillLt N BHP 1.66e 3.7 50.79 33.37 3196 44.43 10269 45.29 43.35 +.43 -3.4 BHPBil plc N BBL 1.66e 4.2 45.43 28.73 1600 39.73 5724 40.35 38.51 +.79 -1.4 BIO-key n Q BKYI 3.67 1.20 194 2.15 264 2.25 1.90 +.19 +21.5 BJsRest Q BJRI .44 1.0 18 47.55 28.00 276 44.90 1350 45.15 42.36 +1.55 +23.4 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 0 34.20 2 34.27 34.11 +.14 -1.0 BldrsDev Q ADRD .72e 3.2 25.31 20.60 10 22.83 17 22.92 22.52 +.44 -3.0 BldrsEmg Q ADRE .60e 1.3 48.92 36.03 7 44.58 44 45.13 43.34 +.64 +3.4 BldrsEur Q ADRU .78e 3.5 24.65 20.17 1 22.24 3 22.24 21.75 +.43 -2.9 BMC Stock Q BMCH 26 25.70 18.20 536 19.55 2908 20.30 19.18 +.35 -22.7 BOK Q BOKF 1.80 1.8 19 107.00 73.44 139 98.99 692 100.20 96.12 +3.31 +7.2 BOK 56 n Q BOKFL 1.34 5.3 26.23 23.87 14 25.20 45 25.44 24.81 +.21 -1.6 BOS Ltd Q BOSC 2.97 1.53 30 2.23 577 2.46 2.11 +.18 +1.8 BP MidPt n N BPMP 23.00 17.00 202 17.84 786 18.36 17.02 +.50 -13.3 BP PLC N BP 2.38 5.9 22 44.62 33.83 8337 40.54 24971 40.67 39.58 +1.42 -3.5 BP Pru N BPT 3.60e 15.1 4 27.95 18.55 293 23.90 943 24.45 23.20 +.30 +18.9tBRF SA N BRFS 15.50 6.69 2867 6.92 9769 7.29 6.67 -.30 -38.5 BRT N BRT .80f 6.8 10 13.99 7.36 32 11.75 158 11.80 11.31 +.21 -.3 BSB Bcp Q BLMT 20 32.15 26.70 27 30.60 46 31.75 30.05 +.35 +4.6 BT Grp s N BT .99e 6.1 21.16 15.41 899 16.16 3797 16.35 15.55 +.71 -11.3sBWX Tech N BWXT .64f 1.0 34 67.69 45.79 926 63.53 3194 67.69 62.17 -1.75 +5.0 B&W Ent n N BW 12.06 1.61 1014 4.37 4881 4.49 4.21 +.12 -23.1 BabShDHi N BGH 1.84 9.9 20.83 18.35 66 18.66 301 18.66 18.36 +.18 -3.7 BadgerMtr s N BMI .52 1.1 40 52.10 35.25 101 47.15 429 47.90 45.85 +1.15 -1.4 Baidu Q BIDU 18 274.97 166.00 3785 223.19 14723 241.21 220.16 -6.89 -4.7 BakHuGE n N BHGE .72f 2.6 38.59 25.53 7008 27.77 24778 30.37 27.66 -1.43 -12.2 Balchem Q BCPC .42f .5 39 88.47 70.23 103 81.75 354 82.44 79.68 +2.29 +1.4 BaldLyB Q BWINB 1.12f 5.1 50 25.40 21.20 267 22.00 343 23.35 21.90 -1.05 -8.1 BallCorp s N BLL .40 1.0 20 43.24 35.60 1912 39.71 9681 39.93 38.81 +.94 +4.9 Ballanty A BTN 7.35 3.95 10 4.45 26 4.82 4.20 -.10 -4.3 BallardPw Q BLDP 5.94 2.15 608 3.55 4391 3.73 3.43 +.13 -19.5 BanColum N CIB 1.27e 3.0 48.74 36.38 499 42.02 2136 43.06 41.58 +.94 +6.0 BancCalif N BANC .52 2.7 12 23.40 17.10 645 19.30 2410 19.60 18.65 +.60 -6.5 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 1 25.75 13 25.77 25.61 +.14 -1.8 BcCalif pfE N BANCpE 28.59 24.70 4 25.90 19 26.14 25.49 -.20 -2.0 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 5 26.20 17 26.55 26.11 -.14 -1.3 BncFstOK s Q BANF .84 1.6 19 61.05 42.50 31 53.10 212 54.00 51.95 +1.51 +3.8 BcBilVArg N BBVA .27e 3.4 9.54 7.22 2562 7.90 14907 7.97 7.63 +.25 -7.1 BcoBrades s N BBDO .02r .2 13.09 7.47 4 11.67 7 11.67 10.59 +.63 +25.8 BcoBrad s N BBD .06a .5 13.18 7.83 8288 11.88 29230 11.98 11.26 +.32 +15.9 BcoLatin N BLX 1.54 5.4 13 30.50 25.51 96 28.50 365 28.84 27.64 +.92 +5.9 BcoMacro N BMA 136.10 82.68 172 107.97 442 110.78 106.17 +1.69 -6.8 BcoSantSA N SAN .21e 3.3 7.57 5.74 6643 6.55 36381 6.59 6.41 +.21 +.2sBcoSBrasil N BSBR .29e 2.4 9 11.93 6.86 2484 12.02 6330 12.05 11.15 +.93 +24.3 BcSanChile N BSAC .85e 2.5 34.98 23.16 228 33.51 1153 33.68 31.82 +1.37 +7.2 BcoChile N BCH 2.12e 2.1 106.50 69.60 22 100.58 141 102.11 97.80 +4.93 +4.2 Bancorp34 n Q BCTF 16.49 12.55 6 15.00 7 15.20 15.00 -.47 +1.7 BncpBnk lf Q TBBK 11.37 4.70 661 10.80 1389 11.09 10.47 +.21 +9.3 BcpSouth N BXS .56 1.8 35.55 27.20 715 31.80 3568 32.30 31.05 +.80 +1.1 Bcp NJ A BKJ .24 1.4 26 18.55 14.38 1 16.65 7 17.40 16.65 -.75 -8.8 BancrftFd A BCV 1.27e 6.1 24.19 19.66 7 20.99 43 21.35 20.90 +.08 -3.5sBandwith n Q BAND 36 33.18 18.05 90 32.66 309 33.23 31.08 +.73 +41.3 BkofAm N BAC .48 1.6 19 33.05 22.07 65574 29.99 318429 30.67 29.01 +.82 +1.6 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 13 25.56 65 25.60 25.50 +.06 -1.7 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 10 23.91 51 23.99 23.47 +.31 +2.3 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25 25.49 100 25.51 25.45 -.02 -1.4 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 11 23.53 48 23.70 23.41 -.12 -1.2 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 5 25.73 92 25.80 25.67 -.03 -2.8 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 2 1289.45 1132 1297.22 1272.18 +19.57 -2.2 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 50 26.21 220 26.34 26.15 -.05 -3.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 41 26.40 277 26.81 26.26 +.03 -2.3 BkAm pfA N BACpA 27.51 25.34 71 25.95 229 26.35 25.89 +.04 -4.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 59

BkAm pfC N BACpC 27.83 25.41 135 26.02 256 26.50 26.00 -.06 -5.2 BkAML pfL N BMLpL 1.02 4.3 25.30 21.65 12 23.49 184 23.63 23.34 -.01 BkAML pfH N BMLpH .77 3.5 23.11 20.09 24 22.07 46 22.17 21.75 +.02 +2.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 11 22.24 29 22.36 21.86 +.15 +2.7 Bk of But n N NTB 1.28 2.9 47.60 30.58 281 44.88 896 45.72 44.04 +1.14 +23.7 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 13 11.65 60 11.80 11.35 +.25 +1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 183 83.10 818 83.55 80.91 +2.29 -3.0 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 29 68.95 63 70.83 66.55 +1.75 +1.4 BkMont g N BMO 3.71e 84.71 66.75 312 75.57 1603 76.07 74.25 +.33 -5.6 BkNYMel N BK .96 1.9 15 58.99 45.89 3896 51.53 21490 52.29 50.11 +.80 -4.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 37 25.20 114 25.20 25.01 +.13 +.2 BkNova g N BNS 2.32 3.8 10 66.78 53.86 1033 61.70 3551 62.02 60.40 +.13 -4.4 BkPrince n Q BPRN 34.95 29.43 4 34.50 45 34.69 33.01 +.50 +.5 BankSC Q BKSC .60 3.0 21 22.00 17.35 1 20.10 6 21.16 20.10 -.55 +4.1 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 2 15.29 4 15.40 15.02 -.40 +2.4 BkOzarks Q OZRK .76f 1.6 16 53.70 40.15 989 48.27 4180 48.52 46.38 +1.69 -.4 BankFncl Q BFIN .32 1.9 30 17.20 13.43 70 16.98 137 17.02 16.41 +.73 +10.7 BankUtd N BKU .84 2.1 15 43.84 30.37 983 39.98 3475 40.59 39.02 +.77 -1.8 BankwellF Q BWFG .48f 1.5 16 38.50 29.90 7 32.28 25 32.92 31.75 +.28 -6.0 Banner Cp Q BANR 1.40f 2.5 19 62.75 51.61 277 55.49 1116 56.93 53.52 +1.31 +.7 Baozun n Q BZUN 52.33 14.21 2284 45.88 10795 48.91 42.79 +1.11 +45.4 BarHarbr s A BHB .75 2.7 19 33.05 25.09 81 27.72 176 29.19 27.70 -.39 +2.6 Br iPthCrd N OILB 65.30 42.69 63.83 20 65.14 63.78 -.03 +7.9 BarFIEur N FEEU 148.71 99.32 15 123.65 484 124.06 119.66 +5.25 -6.6 BarcFI HY N FIGY 185.67 127.16 7 161.61 1268 161.61 156.49 +5.87 -5.5tBarSelMLP N ATMP 1.17e 6.4 24.18 17.98 218 18.34 309 18.42 17.98 +.10 -11.6 BiP Cmdty N DJP 24.87 21.61 385 24.35 978 24.38 24.04 +.10 -.2 BarcGSOil N OIL 7.47 4.45 1329 7.31 5653 7.46 7.14 -.15 +11.8 BarcGsci36 N GSP 16.08 11.96 13 15.94 26 16.02 15.70 -.09 +2.6 BrcEnEu n N FLEU 180.26 119.70 1 146.80 5 148.51 143.94 +6.97 -7.8 BiPCop N JJC 37.88 27.93 25 34.09 96 34.31 33.40 +.60 -9.2 BiPNickel N JJN 17.50 10.11 4 16.28 16 16.31 15.62 +.58 +5.8sBiP GCrb N GRN 18.41 5.17 33 17.50 166 18.41 16.52 +1.07 +71.2 BiPGbpUsd N GBB 37.80 32.63 1 37.05 2 37.80 36.82 +.14 +5.6 BiPEurUsd N ERO 46.90 39.27 0 45.21 3 45.95 44.95 +1.46 +3.7 BiP Tin N JJT 50.46 43.25 1 48.87 2 48.87 48.33 +.63 +6.4 BiPAg N JJA 35.47 29.85 1 31.49 2 31.49 30.67 +.36 +3.5tBiP Sugar N SGG 37.45 24.29 37 24.64 224 25.60 24.29 -.52 -20.2 BiP Cottn N BAL 56.76 43.61 3 53.69 8 54.25 53.10 +.08 +2.9 BrcIndiaTR N INP 91.98 69.65 2 83.12 4 83.18 81.46 +2.62 -5.9 BiP Coffee N JO 20.11 14.16 296 14.34 763 14.59 14.26 +.14 -8.6 BiPGrain N JJG 31.12 24.11 89 26.31 234 26.41 25.10 +.34 +8.0sBiP Cocoa N NIB 32.55 21.17 51 31.55 309 32.55 31.10 -.69 +38.2 BiP Alum N JJU 19.99 16.22 6 17.13 9 17.69 17.13 -.61 -14.1 BarcBk prD N BCSpD 2.03 7.7 27.24 25.87 148 26.33 512 26.56 26.31 -1.3 BiPIndMet N JJM 30.93 22.74 1 28.38 2 28.58 28.17 +.20 -7.0tBiPLive N COW 26.25 20.97 26 20.94 67 21.59 20.94 -.28 -11.8 BiPEngy N JJE 6.92 4.67 6.33 8 6.40 6.31 -.06 +.6 BiPAsia8 N AYT 1.21e 2.9 45.81 38.77 2 41.85 5 43.75 41.82 -.90 BiPTrLBear Q DLBS 22.10 13.54 8 19.01 39 20.30 18.88 -.80 +16.3 BiP10yTBear Q DTYS 23.48 13.93 21 21.33 228 22.35 21.13 -.54 +16.9 BiPUrFlat Q FLAT 64.99 58.99 0 62.50 2 63.50 62.42 +.17 +1.2 BiP2yrTBear Q DTUS 38.50 29.57 37.38 5 37.84 37.37 -.71 +6.7 BarcCAPE N CAPE 126.10 102.14 4 116.85 19 116.88 112.17 +2.74 +.3tBiPSPMLP N IMLP 1.22e 7.7 21.15 15.63 1 15.87 39 15.89 15.63 +.02 -11.7 Barclay N BCS .15e 1.3 12.47 9.29 6198 11.82 22605 11.97 11.64 +.23 +8.4 BiP SPVix N XVZ 26.23 17.32 20.28 13 20.54 19.59 +.31 -11.6 BrVxMdT rs N VXZ 27.27 16.42 227 21.91 1327 22.88 21.22 -.06 +25.2 B iPVxST rs N VXX 73.60 25.59 34581 47.31 154993 52.31 46.13 -2.45 +69.4 BarIvrsUST Q TAPR 28.95 19.30 6 25.24 18 26.86 25.08 -1.19 +14.9 BaringsCp s N MCI 1.20 7.9 16.36 14.70 13 15.10 90 15.16 14.84 +.03 -1.0 BaringsPt N MPV 1.08 7.3 15.15 13.83 6 14.70 49 14.76 14.48 -.06 +4.3 BarHilc rt Q BHACR .47 .11 1 .35 6 .37 .30 -.02 +118.1 B&N Ed n N BNED .60 8.7 11.12 4.99 482 6.89 1283 6.95 6.36 +.45 -16.4 BarnesNob N BKS .60 12.1 9.45 4.10 907 4.95 3570 5.10 4.80 +.10 -26.1 Barnes N B .56 .9 55 72.87 49.31 202 59.89 794 60.86 58.64 +.64 -5.3 Barnwell A BRN 2.95 1.62 16 1.88 22 1.99 1.80 -.09 -9.9 BarrettB lf Q BBSI 1.00 1.2 35 89.87 44.52 100 82.88 251 84.85 80.19 +.55 +28.5 BarrickG N ABX .12 1.0 26 20.37 11.07 8371 12.45 43116 12.79 12.23 -.05 -14.0 BasicEnS N XYZ .45 tBasicEn n N BAS 35.84 14.02 332 14.44 1459 15.10 14.02 -.40 -38.5 BassettF Q BSET .44 1.4 17 41.30 24.95 139 30.35 243 33.60 28.55 -1.78 -19.3 Baxter s N BAX .64 1.0 31 72.58 51.57 3967 65.04 14666 66.14 63.84 +.75 +.6 BayBncp Q BYBK 79 14.85 6.75 95 13.35 118 13.70 13.20 +.05 +9.2 BaytexE g N BTE 5 3.63 2.13 1645 2.74 6059 2.97 2.63 -.08 -8.7 BeacnRfg Q BECN 18 66.48 39.57 496 53.07 2849 54.41 52.45 +.98 -16.8 BearStFin Q BSF .12 1.2 19 10.37 8.66 34 10.25 133 10.30 10.25 +.2 BeasleyB Q BBGI .20f 1.8 4 18.19 8.15 42 11.30 101 11.60 9.90 +1.45 -15.7 BeazerHm N BZH 18 23.24 11.58 756 15.95 1945 16.46 15.67 -.05 -17.0 BectDck N BDX 2.92 1.3 88 248.39 175.66 1443 216.70 4907 219.13 211.08 +6.10 +1.2 BectDk pfA N BDXA 63.84 54.18 103 58.43 329 58.61 57.12 +1.55 +.9 BedBath Q BBBY .60 2.9 6 40.76 19.07 2758 20.99 13775 21.76 20.15 -.31 -4.5 BeiGene n Q BGNE 182.79 34.36 401 168.00 1732 169.78 159.22 +9.99 +71.9 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 2 17.02 2 17.02 17.02 +.53 -22.0 BelFuseB Q BELFB .28 1.5 18 33.45 17.10 104 18.90 208 19.75 18.30 -.10 -24.9 Belden N BDC .20 .3 13 87.15 64.51 382 68.94 4595 70.19 66.10 +4.39 -10.7 Belden pfB N BDCpB 114.45 89.66 4 93.28 1123 95.64 91.77 +5.31 -9.5 Belltrx g rs N BXE 1 4.25 .99 57 1.08 263 1.18 1.03 -.04 -37.2 Belleroph n Q BLPH 2.74 1.00 124 2.08 1074 2.38 2.00 +.06 -19.4 BellicumP Q BLCM 14.49 5.02 597 6.56 2545 7.72 6.54 -.95 -22.0 Belmond N BEL 14.20 11.00 473 11.15 1476 11.70 11.05 -.25 -9.0 Bemis N BMS 1.24f 2.8 18 50.47 40.60 496 43.52 2346 43.80 42.59 +.98 -8.9 BenchElec N BHE .15p 21 35.80 27.05 329 29.85 1626 30.70 28.99 -.10 +2.6 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 118 15.55 747 15.85 15.40 +.25 -5.5 Benefitfoc Q BNFT 37.10 21.75 354 24.40 1081 26.95 23.55 -1.90 -9.6 BenitecB n Q BNTC 5.48 1.85 23 3.18 80 3.30 3.06 -.12 +7.6 Berkley N WRB .56 .8 21 74.43 62.00 569 72.70 1791 73.29 70.30 +2.48 +1.5 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 12 25.05 39 25.25 24.92 +.09 -.7 Berkly pfC N WRBpC 27.24 24.53 4 25.57 26 25.89 25.41 +.01 -2.3 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 9 25.15 46 25.39 25.06 -.14 -3.0 BerkH B N BRK/B 27 217.62 160.93 5713 199.48 20738 201.44 193.78 +7.02 +.6 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 201 37.95 639 38.60 37.30 +.95 +3.7 BerryPlas N BERY 22 61.71 47.24 716 54.81 4827 54.95 53.34 +1.87 -6.6 BestBuy N BBY 1.80f 2.6 21 78.59 47.68 3781 69.99 14598 70.65 67.39 +3.31 +2.2 Best Inc n N BSTI 13.25 8.08 3368 10.30 7089 11.00 9.98 +.03 +14.7 Beyondsp n Q BYSI 48.49 18.56 12 25.62 30 26.74 25.60 -.76 -11.9 Big 5Sprt Q BGFV .60 8.3 7 17.10 5.05 409 7.25 3187 7.40 6.60 +.65 -4.6tBigLots N BIG 1.20f 2.8 12 64.42 42.36 1831 43.53 5723 44.07 42.36 +.41 -22.5 BigRock rt Q BRPAR .74 .29 .42 11 .42 .35 +13.5 BigRock un Q BRPAU 11.00 9.99 29 10.35 29 10.35 10.32 +.03 +1.1 BiglariHld N BH 10 451.15 290.05 3 408.41 16 416.18 404.51 +.40 -1.4stBilibili n Q BILI 11.26 9.62 5860 11.00 29781 11.80 9.62 -2.1 BioRadA N BIO 66 279.59 198.25 121 250.08 728 254.60 245.84 +3.02 +4.8sBioTechne Q TECH 1.28 .8 50 149.80 98.22 236 151.04 743 151.89 144.44 +6.28 +16.6 BioDlvry lf Q BDSI 3.60 1.55 294 2.25 1775 2.31 2.10 +.10 -23.7 BioLifeSol Q BLFS 7.53 2.01 31 5.13 191 5.41 4.85 -.16 -14.5 BioLneRx h Q BLRX 1.34 .80 582 .87 1958 .98 .82 -.09 -20.2tBioXcelT n Q BTAI 11.94 8.66 25 10.24 115 10.50 8.66 -.07 -7.2 BioanlySys Q BASI 15 2.95 1.11 3 1.60 24 1.65 1.59 -.04 -34.7 Bioblast rs Q ORPN 5.99 1.81 31 1.98 186 2.38 1.87 -.33 -13.4tBiocept rs Q BIOC 2.26 .26 4859 .29 17353 .36 .25 -.05 -57.5 Biocryst Q BCRX 8.99 3.95 961 4.77 3697 5.35 4.72 -.44 -2.9 Biofront n Q BFRA 17.98 11.25 4 16.52 9 16.52 14.22 +1.65 +35.6 Biogen Q BIIB 17 370.57 244.28 1237 273.82 7356 276.44 262.48 +13.69 -14.0tBiohvnPh n N BHVN 39.51 16.50 955 25.76 17323 26.68 16.50 +1.00 -4.5 Biolase Q BIOL 1.45 .28 78 .41 303 .45 .39 -.03 -4.7 BioMarin Q BMRN 100.51 77.05 1099 81.07 5211 81.63 77.29 +2.23 -9.1 Biomeri n Q BMRA 9.32 1.96 21 4.04 57 4.35 4.04 -.17 +8.0 BiondVax n Q BVXV 10.75 4.60 5 5.43 43 5.96 5.40 -.69 +1.4 BioPhrmX A BPMX .90 .10 5283 .23 28493 .28 .23 -.05 +110.0 BioScrip Q BIOS 3.39 1.35 897 2.46 3541 2.67 2.45 -15.5 BioSpecif Q BSTC 28 58.79 38.05 22 44.34 83 44.98 41.78 +1.21 +2.3 BiostrPh rs Q BSPM 5.97 1.18 41 3.27 326 3.82 3.02 -.46 +84.7 BioTelem Q BEAT 39.20 23.30 392 31.05 1344 32.80 29.85 -1.15 +3.8 BioTime A BTX 3 3.50 2.10 2355 2.69 3519 2.71 2.33 +.19 +25.1tBirksGrp A BGI 2.77 1.10 43 1.07 415 1.45 1.01 -.20 -17.7sBisnCap n Q BCAC 9.99 9.67 12 9.94 20 9.99 9.94 +.7sBisnCap un Q BCACU 10.81 10.05 10.81 10 10.81 10.53 +.29 +5.3 BisnCap rt Q BCACR .52 .25 0 .50 6 .50 .40 -.00 +31.9tBitautoH N BITA 28 54.42 19.66 2232 21.15 7368 22.83 19.66 -.99 -33.5 BlackBox Q BBOX .48 24.0 11.00 1.85 103 2.00 368 2.15 2.00 -.05 -43.7 BlkHillsCp N BKH 1.78 3.3 16 72.02 50.49 442 54.30 1874 54.62 51.84 +2.30 -9.7 BlkHCp un N BKHU 78.74 56.40 1 60.20 104 60.20 57.95 +1.64 -9.0 BlKnight n N BKI 53.00 42.70 825 47.10 4600 47.85 46.50 +.85 +6.7 BlkStMin n N BSM 1.25 7.6 17 19.03 15.12 104 16.55 541 17.24 16.36 -.41 -7.7 BlackLin n Q BL 45.19 28.21 462 39.21 2698 39.80 38.45 +.57 +19.5 BlkRkCap Q BKCC .72 11.9 22 7.88 5.48 1049 6.03 2664 6.17 5.95 +.11 -3.2 Blckbaud Q BLKB .48 .5 74 116.07 74.46 309 101.81 1405 105.77 97.90 -1.50 +7.7 BlackBerry N BB 20 14.55 8.47 12356 11.50 40086 13.18 11.48 -.94 +3.0 BlkhwkNet Q HAWK 47.00 32.60 1686 44.70 5001 44.80 44.60 +25.4 BlackRock N BLK 11.52f 2.1 24 594.52 375.52 488 541.72 2186 547.05 524.07 +20.59 +5.5tBlrk22Gl n N BGIO 10.20 9.27 122 9.49 320 9.50 9.27 +.10 -3.2 BlkBldAm N BBN 1.58 7.0 23.96 21.38 116 22.52 1034 22.63 22.15 +.34 -2.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.77 54 14.80 14.70 +.06 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.90 82 12.99 498 13.06 12.95 +.05 -5.7tBlkCorBd N BHK .78 6.0 14.26 12.87 100 13.10 531 13.10 12.87 +.10 -6.7 BlkCpHiY N HYT .84 7.9 11.47 10.41 557 10.59 1778 10.62 10.44 +.17 -3.2tBlkCrdAllo N BTZ .97 7.6 13.66 12.54 303 12.67 854 12.71 12.54 +.11 -4.9 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 252 11.62 692 11.68 11.60 -.03 -.7 BlkEngyRs N BGR 1.32 10.0 15.50 12.32 188 13.22 466 13.46 12.96 -.09 -6.8 BlkEnhC&I N CII 1.20 7.6 17.08 14.17 187 15.75 734 15.84 15.35 +.41 -3.8 BlkEEqDv N BDJ .56 6.4 9.65 8.03 798 8.73 2970 8.83 8.60 +.05 -5.4 BlEnhGvIn N EGF .66 5.1 14.14 12.90 2 13.03 54 13.03 12.92 +.07 -2.8 BlkFltRtInc N FRA .81 5.6 14.63 13.70 139 14.53 840 14.62 14.43 +.11 +5.4 BlkFloatR N BGT .70 5.0 14.79 13.40 31 13.98 138 14.03 13.86 +.12 +.4 BlkFL2020 N BFO .37 2.6 15.20 14.14 2 14.23 52 14.26 14.15 +.02 -1.3 BlkGlbOp N BOE 1.16 10.1 13.08 9.88 257 11.57 781 11.63 11.37 +.28 -7.5 BlkHlthSci N BME 2.40 6.9 38.00 32.81 43 35.00 162 35.05 34.14 +.90 -4.1 BlkIT N BKT .37 6.3 6.40 5.76 100 5.87 337 5.90 5.83 +.01 -4.9 BlkIntlG&I N BGY .59 9.7 6.85 5.63 287 6.09 1372 6.13 5.95 +.13 -6.6 BlkIQM N BKN .74a 5.4 15.75 13.52 21 13.73 156 13.77 13.53 +.19 -8.0 BlkLtdD N BLW .95 6.3 16.30 14.93 120 15.08 361 15.12 14.94 +.13 -5.1 BlkLTMu N BTA .65a 5.7 12.54 11.17 40 11.32 111 11.35 11.20 +.07 -5.7tBlkMDMB A BZM .65 4.1 15.90 13.05 15 13.31 32 13.60 13.05 +.10 -2.3 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.23 11 13.50 13.23 -.33 -5.1tBlkMultSec N BIT 1.40a 8.3 18.77 16.56 163 16.79 547 16.83 16.56 +.09 -7.5 BlkMuIntD N MUI .59a 4.5 14.41 13.00 86 13.11 323 13.11 13.02 +.07 -5.8 BlkMuNYInt N MNE .69 5.4 14.45 12.65 5 12.89 37 12.95 12.71 +.12 -5.3tBlkMunihCA N MUC .64 4.9 15.19 13.05 159 13.19 528 13.23 13.05 +.06 -7.1tBlkMunHIQ N MFL .86 6.6 15.33 12.89 68 13.07 441 13.10 12.89 +.09 -10.6tBlMunhNYQ N MHN .61a 4.9 14.58 12.41 60 12.57 302 12.59 12.41 +.10 -6.1tBlMunhNJQ N MUJ .71a 5.3 14.96 13.23 35 13.39 209 13.39 13.23 +.09 -7.5 BlkMunihQ N MUS .81 6.5 14.22 12.38 45 12.52 114 12.64 12.38 +.11 -6.4tBlkMunHQ2 N MUE .82 6.7 14.33 12.12 80 12.25 414 12.25 12.12 -11.9tBlMunyCAQ N MCA .88 6.6 15.69 13.18 92 13.32 542 13.32 13.18 +.10 -9.1tBlkMunyInv N MYF .97 7.0 17.88 13.63 39 13.92 143 13.92 13.63 +.20 -6.3 BlkMunyIQ N MFT .85 6.5 15.32 13.00 12 13.18 60 13.18 13.02 +.14 -5.5 BlkMYMIQ N MIY .83 6.2 14.35 13.14 14 13.30 266 13.35 13.16 -.03 -5.0tBlMunyNYQ N MYN .57a 4.7 13.43 11.95 62 12.05 277 12.11 11.95 +.05 -6.7 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 12 13.79 72 13.82 13.40 +.39 -3.9tBlMunyQlty N MQY .96 6.8 16.10 13.81 99 14.07 283 14.11 13.81 +.16 -7.3tBlkMuniyQ3 N MYI .70 5.5 14.86 12.46 174 12.64 732 12.64 12.46 +.11 -8.5tBlkMuniast N MUA .65a 4.8 15.84 13.31 54 13.49 268 13.49 13.31 +.06 -9.9 Blk2018 N BPK .06 .4 15.10 14.71 40 14.92 134 14.95 14.90 -.02 +1.0 BlkMu2020 N BKK .47a 3.1 15.95 14.92 19 15.08 86 15.16 15.07 -.04 +.5 BlkMuBdT N BBK .76a 5.3 16.47 14.10 12 14.31 67 14.34 14.15 +.12 -5.5 BlkMuIIQ N BAF .82 5.9 15.58 13.70 8 13.93 42 13.94 13.78 +.12 -5.9tBlkMunIIT N BBF .87 6.6 15.80 13.00 22 13.06 69 13.08 13.00 +.02 -6.8tBlkMuIQT N BYM .86 6.6 15.24 12.96 42 13.15 167 13.15 12.96 +.15 -7.3tBlkMuIT N BFK .78 6.1 14.72 12.72 92 12.89 420 12.92 12.72 +.12 -8.5tBlkMuIT2 A BLE .95a 7.1 15.87 13.31 89 13.41 278 13.52 13.31 +.05 -7.1 BlkMuTTT N BTT .86a 4.0 23.62 20.98 85 21.31 352 21.40 21.03 +.24 -4.6tBlkMunienh N MEN .73a 6.8 12.46 10.48 129 10.63 327 10.71 10.48 +.09 -8.8tBlkMunihld N MHD .89a 5.8 18.25 15.07 11 15.26 78 15.26 15.07 +.13 -7.6tBlkMunihd2 N MUH .81a 5.8 16.63 13.76 17 13.90 67 13.90 13.76 +.11 -6.0tBlkMunvst A MVF .64a 7.2 10.02 8.74 49 8.86 440 8.87 8.74 +.07 -7.8tBlkMuniv2 N MVT .88a 6.1 16.18 14.28 60 14.35 279 14.52 14.28 -.11 -7.1 BlkMunyAZ A MZA .83 5.4 17.90 14.03 11 15.44 28 15.70 15.29 -.24 -4.5tBlMunyldCA N MYC .74a 5.9 15.72 13.17 68 13.33 338 13.45 13.17 +.07 -9.9tBlkMuniyld N MYD .80a 6.0 15.73 13.23 58 13.37 247 13.40 13.23 +.06 -7.9tBlkMunyNJ N MYJ .90 6.4 17.48 13.86 31 13.96 138 13.98 13.86 -.02 -11.6tBlMunQlt2 N MQT .80 6.6 13.91 11.92 75 12.12 224 12.12 11.92 +.19 -7.5 tBlkNJMB A BLJ .83a 6.1 16.21 13.51 5 13.66 29 13.86 13.51 +.06 -7.3tBlkNJIT N BNJ .76 5.4 16.35 13.94 12 14.09 42 14.10 13.94 +.12 -6.4 BlkNY18 N BLH .03 .2 14.99 14.66 6 14.75 12 14.80 14.72 -.05 +.3 BlkNYMB N BQH .74 5.6 15.65 13.08 8 13.22 24 13.22 13.08 +.07 -10.2tBlkNYIQT N BSE .69 5.5 14.00 12.33 3 12.50 57 12.52 12.33 +.08 -5.0 BlkNYIT N BNY .83 6.3 15.50 12.98 21 13.07 77 13.11 12.99 +.02 -8.6 BlkNYMu2 A BFY .84 6.4 15.90 12.90 2 13.09 43 13.11 12.91 +.11 -11.6 BlkRsCmdy N BCX .79 8.9 10.50 7.76 364 8.88 1339 9.01 8.69 +.07 -9.1 BlkSciTch N BST 1.20 4.0 34.26 20.44 313 30.08 1193 31.54 28.78 +.40 +12.7tBlkStMT N BSD .78a 6.2 15.61 12.41 14 12.68 75 12.69 12.41 +.17 -7.3 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 33 19.81 211 19.81 19.16 +.45 -8.4 BlkVAMB A BHV .83 5.2 20.22 15.53 1 15.97 3 16.24 15.60 +.14 -7.2 BlkstFltRt N BSL 1.08 5.9 18.80 17.01 45 18.46 176 18.48 17.98 +.55 +2.6 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 118 15.88 664 15.93 15.76 +.09 +1.1 Blackstone N BX 2.70e 8.5 15 37.52 28.85 3338 31.95 16585 32.60 31.25 +.07 -.2 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 1083 31.42 3900 31.90 30.90 +.86 -2.4 BlkLSCrInc N BGX 1.18 7.3 16.70 15.45 61 16.18 298 16.32 16.07 +.18 +1.6 BlinkCh n Q BLNK 3.29 2.51 27 2.75 141 3.00 2.75 -.05 -11.9 BlockHR N HRB .96 3.8 20 31.80 22.82 1857 25.41 11268 25.97 24.82 -.09 -3.1 BlonderT A BDR 1.29 .38 34 .75 863 .91 .71 -.04 +23.6 BloominBr Q BLMN .36f 1.5 22 24.85 16.11 1176 24.28 4965 24.75 24.00 +.46 +13.8 Blucora Q BCOR 26.15 16.65 552 24.60 1773 24.70 23.40 +1.05 +11.3tBlueAprn n N APRN 7 10.10 1.83 2636 2.00 12927 2.13 1.83 -.04 -50.4 BlueBird Q BLBD 10 24.20 15.66 231 23.70 493 23.85 22.85 +.40 +19.1 BlueBPet n Q BUFF 46 40.15 21.51 2917 39.81 20074 39.88 39.75 -.04 +21.4 BlueCapRe N BCRH 1.20 9.8 20.20 11.00 16 12.20 108 12.60 11.95 +.65 +1.2 BlueHBcp Q BHBK .60a 2.9 26 22.05 16.45 89 20.85 478 21.30 20.01 +.70 +3.7 BluebBio Q BLUE 236.17 74.45 930 170.75 3992 194.10 168.85 -18.25 -4.1 BluegVac n N BXG .15p 22.47 13.00 61 21.17 208 22.06 20.73 -.18 +15.9tBlueknEP Q BKEP .58 13.6 7.35 4.05 104 4.25 422 4.30 4.05 -.10 -16.7 Bluekn pf Q BKEPP .72 10.0 8.52 7.13 47 7.18 88 7.29 7.13 +.05 -7.7 BlueLinx rs N BXC 10 38.77 7.57 264 32.59 1098 34.25 30.71 +1.89 +233.9 BlueprtM n Q BPMC 109.00 34.38 303 91.70 1444 97.61 85.01 -2.86 +21.6 BluerkRsd A BRG 1.16 13.6 13.77 7.02 195 8.50 1177 8.55 8.07 +.32 -15.9tBluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 24.98 27 24.98 24.53 +.22 -5.3tBluerkR pfD A BRGpD 1.78 8.4 26.25 20.95 4 21.25 89 21.45 20.84 -.24 -15.7 BluerkR pfC A BRGpC 1.91 8.3 26.50 22.48 6 23.07 79 23.30 22.86 -.23 -9.4tBdwlkPpl N BWP .40 3.9 9 18.79 9.96 1377 10.15 5068 10.50 9.96 -.25 -21.4 Boeing N BA 6.84f 2.1 34 371.60 175.47 3617 327.88 20076 334.88 311.17 +6.88 +11.2 BofI Hld s Q BOFI 20 42.49 21.60 367 40.53 2258 41.37 38.90 +1.08 +35.6 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.55 3 25.88 25.55 -1.0 Boingo Q WIFI 28.34 12.27 408 24.77 1257 25.94 24.17 -.39 +10.1 BoiseCasc N BCC .28 .7 18 45.95 26.25 510 38.60 2262 39.85 37.90 -.45 -3.3 Bojangles n Q BOJA 7 22.35 11.35 468 13.85 1157 14.00 13.45 +.35 +17.4 BonanzaCE N BCEI 37 101.25 23.33 300 27.71 835 27.99 26.37 +.64 +.4 BonsoElec Q BNSO 4.10 1.96 95 3.13 304 3.90 2.58 -.77 +27.8 BookingHl Q BKNG 29 2228.99 1630.56 396 2080.39 1864 2142.38 2020.70 -6.62 +19.7 BootBarn N BOOT 20 20.31 5.90 217 17.73 1165 18.30 17.03 +.84 +6.7 BoozAllnH N BAH .76f 2.0 20 40.25 31.06 624 38.72 3289 39.04 37.34 +1.06 +1.5 BorgWarn N BWA .68 1.4 14 58.22 37.54 1608 50.23 4803 50.63 48.38 +1.62 -1.7 BorqsTch Q BRQS 10.50 4.00 3 8.70 12 9.45 8.70 -.75 +59.6 BostBeer N SAM 23 202.35 128.70 154 189.05 557 192.85 185.55 +2.25 -1.1 BosOma n Q BOMN 35.49 12.15 246 21.86 703 26.29 21.01 -4.14 -32.5 BostPrv Q BPFH .48f 3.2 17 17.20 13.95 388 15.05 1981 15.25 14.70 +.45 -2.6 BostPrv pf Q BPFHP 1.74 6.8 26.29 25.07 4 25.49 12 25.49 25.20 +.24 -.6 BostProp N BXP 3.20f 2.6 24 137.35 111.57 640 123.22 2929 124.47 118.71 +5.59 -5.2 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 2 24.61 25 24.75 24.45 +.00 -2.5 BostonSci N BSX 19 29.93 24.29 11114 27.32 32916 27.77 26.55 +1.02 +10.2 BttmlnT Q EPAY 42 39.99 21.52 487 38.75 1239 39.32 37.34 +1.08 +11.7 BldrG&IFd N BIF .11a 1.0 11.84 9.24 79 10.78 913 10.80 10.51 +.20 -2.8 BovieMed A BVX 4.29 1.87 68 2.97 877 3.19 2.75 -.02 +14.2 BowlA A BWL/A .68 4.6 41 16.64 13.43 1 14.80 5 15.85 14.80 -.20 -1.3 Box Inc n N BOX 24.50 16.26 1720 20.55 8076 21.48 19.82 -.34 -2.7tBoxlight n Q BOXL 9.17 3.00 4.06 3 4.19 3.00 +.56 -29.9 BoydGm N BYD .20 21 40.44 21.30 3020 31.86 6136 32.47 30.62 +.82 -9.1 BradyCp N BRC .83 2.2 24 40.25 31.70 179 37.15 1207 37.65 36.45 +.65 -2.0 Brainstorm Q BCLI 5.18 2.88 29 3.15 161 3.36 3.05 -.13 -19.6tBrandyw N BDN .72 4.5 18 18.69 15.21 1300 15.88 5034 15.97 15.21 +.56 -12.7 BrasilAgro N LND 4.55 3.21 1 3.80 4 4.05 3.80 -.07 +8.5 Braskem N BAK .78e 2.7 33.73 17.44 519 28.99 1218 29.25 26.66 +1.08 +10.4 BravoBrio Q BBRG 5.30 1.65 146 4.00 369 4.05 3.95 +60.0 BridgeBcp Q BDGE .92 2.7 18 37.95 29.80 28 33.55 137 34.40 32.90 +.80 -4.1 Bridglne rs Q BLIN 4.45 1.81 12 2.06 17 2.28 2.05 -.17 -15.2 BridgptEd N BPI 28 15.85 5.71 169 6.74 566 6.91 6.53 +.05 -18.8sBridgBcs n Q BWB 13.66 12.60 366 13.07 746 13.66 12.80 +.21 +3.6 BridgfdFds Q BRID 15 21.55 10.85 7 14.96 18 15.89 14.25 -.93 +19.2 BrigStrat N BGG .56 2.6 13 27.34 20.00 242 21.41 843 21.83 20.80 +.44 -15.6sBrightHrz N BFAM 50 105.04 69.49 777 99.72 3752 105.04 96.86 -3.12 +6.1 BrghtSch n N BEDU 28.18 10.79 179 15.44 886 16.48 15.35 +.06 -17.3 Brightcove Q BCOV 9.00 5.40 164 6.95 807 7.20 6.80 -2.1tBrghtFn n Q BHF 70.00 49.62 621 51.40 2801 52.90 49.62 +.64 -12.3 Brinker N EAT 1.52 4.2 11 45.81 29.50 761 36.10 3362 36.58 34.57 +2.03 -7.1 Brinks N BCO .60 .8 88.10 52.70 310 71.35 1642 72.20 69.35 +2.50 -9.3 BrMySq N BMY 1.60 2.5 63 70.05 51.56 5732 63.25 23925 63.75 61.73 +1.19 +3.2 BristowGp N BRS .28 2.2 17.35 6.21 541 13.00 1972 13.52 12.61 -.13 -3.5 BritATob s N BTI 2.24e 3.9 73.41 53.38 4162 57.69 10732 58.73 55.15 +2.86 -13.9 BrixmorP N BRX 1.10f 7.2 10 22.02 13.74 2491 15.25 11108 15.62 14.52 +.57 -18.3 BroadcLtd Q AVGO 7.00 3.0 285.68 208.44 4671 235.65 20780 254.25 234.76 -6.83 -8.3sBroadrdgF N BR 1.46 1.3 33 109.19 66.49 954 109.69 3498 110.05 105.30 +5.00 +21.1 BroadVis Q BVSN 5.50 2.30 4 2.79 44 3.08 2.65 -.16 -22.5 BrdwyFn h Q BYFC 26 2.67 1.63 9 2.11 9 2.11 1.95 +.03 -10.6tBroadwdE Q BWEN 9 9.80 2.16 28 2.20 222 2.31 2.14 -.04 -19.1 Brookdale N BKD 15.66 6.39 6690 6.71 26217 7.08 6.59 -.12 -30.8 BrkfdAs g s N BAM .60f 1.5 14 44.33 35.70 2142 39.00 5585 39.47 38.60 +.31 -10.4 BrookBus n N BBU .25 .7 40.01 24.15 13 36.01 50 36.09 35.14 +.75 +4.3 BrkfDtla pf N DTLAp 1.91 7.1 31.31 23.62 15 27.00 98 27.37 25.95 +.09 -6.3 BrkGblInf N INF 1.40 12.0 14.20 11.39 66 11.71 252 11.75 11.43 +.23 -9.4 BrkfInfra s N BIP 1.88f 4.5 30 46.88 37.54 163 41.64 939 42.08 40.42 +.35 -7.1tBrkfldPrp Q BPY 1.26 6.6 24.96 18.13 836 19.19 4774 20.00 18.13 +.05 -13.4 BrkRlAs n N RA .20p 24.39 21.06 80 21.77 344 21.83 21.57 +.13 -6.8 BrkfReEn N BEP 1.96f 6.3 36.00 29.08 127 31.13 406 31.42 30.24 +.77 -10.8 BrklneB Q BRKL .36 2.2 20 17.20 13.60 469 16.20 1517 16.55 16.00 +.25 +3.2 BrooksAuto Q BRKS .40 1.5 29 34.77 20.70 558 27.08 2431 29.23 26.32 -.70 +13.5 BrwnBrn s N BRO 27 26.94 20.55 1504 25.44 1504 25.65 25.16 +.47 BrwnBrn N BRO/O .60 1.2 27 53.87 41.10 51.02 1631 51.49 50.08 +1.08 -.9 BrownFA s N BF/A .79 1.5 31 56.10 34.35 23 53.33 122 53.59 51.67 +2.54 +6.7 BrownFB s N BF/B 56.81 36.33 1602 54.40 4072 54.61 52.74 +2.30 BrukerCp Q BRKR .16 .5 29 36.53 21.83 334 29.92 2797 30.36 29.18 +.80 -12.8 Brunswick N BC .76 1.3 16 64.45 48.04 557 59.39 3019 60.17 57.80 +.57 +7.6 BrynMawr Q BMTC .88 2.0 19 47.20 37.25 41 43.95 227 45.40 40.80 +.95 -.6 Bsquare Q BSQR 5.84 3.35 30 4.25 55 4.33 3.95 +.20 -8.6tBuckeye N BPL 5.05 13.5 11 69.95 35.24 1426 37.39 6845 39.32 35.24 -1.03 -24.5 Buckle N BKE 1.00e 4.5 12 25.11 13.50 679 22.15 2697 22.90 20.60 +1.50 -6.7 Buenavent N BVN 16.53 10.87 817 15.23 3847 15.27 14.31 +.39 +8.2 BldBear N BBW 19 11.90 7.25 102 9.15 487 9.55 8.55 +.70 -.5 BldrFstSrc Q BLDR 23 23.28 13.33 693 19.84 3631 20.49 19.45 -.04 -8.9 BungeLt N BG 1.84 2.5 32 83.75 63.87 941 73.94 7454 74.78 71.62 +1.42 +10.2tBurcon g Q BUR 1.58 .39 6 .40 223 .49 .39 -.07 -23.1sBurlStrs N BURL 31 133.16 79.07 640 133.15 2665 133.91 129.31 +5.24 +8.2 BylineBc n N BY 24.80 19.02 48 22.93 215 23.64 22.27 +.78 -.2C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 44.01 3 52.60 19 53.15 51.00 +.25 -9.3 C&J Eng n N CJ 37.86 22.99 4705 25.82 6337 26.53 23.99 +.30 -22.9tCTrkMH23 N MLPC .89e 6.8 17.73 13.01 2 13.11 6 13.41 13.01 -.19 -13.9 CA Inc Q CA 1.02 3.0 15 37.25 30.45 2489 33.90 10707 34.58 33.24 +.66 +1.9 CAE Inc g N CAE .36 19.11 15.03 204 18.59 1040 18.62 17.76 +.86 +.2 CAI Intl N CAI 6 40.11 14.43 280 21.26 1024 21.80 20.41 +.37 -24.9 CAS Med Q CASM 1.50 .59 28 1.26 81 1.33 1.24 -.04 +63.6 CASI Phr h Q CASI 4.84 .91 264 4.17 868 4.20 3.72 +.18 +28.3 CB FnSvcs Q CBFV .88 2.8 16 31.90 25.10 1 31.05 12 31.15 29.75 +.50 +3.5 CBAK Eng Q CBAK 2.35 1.20 12 1.35 120 1.45 1.35 -.09 -8.5 CBIZ Inc N CBZ 21 19.65 13.45 219 18.25 585 18.60 18.05 +.20 +18.1 CBL Asc N CBL .80m 19.2 2 10.11 4.00 4522 4.17 21037 4.63 4.16 +.04 -26.3tCBL pfD N CBLpD 1.84 10.7 24.96 16.30 164 17.18 555 17.30 16.30 +.26 -21.4tCBL pfE N CBLpE 1.66 10.4 25.08 15.06 32 15.90 118 15.99 15.06 +.21 -27.9 CBOE Glb Q CBOE 1.08 .9 46 138.54 78.31 1473 114.10 4188 115.36 111.13 +2.39 -8.4 CBRE GRE N IGR .60 8.2 8.05 7.17 362 7.31 1661 7.32 7.17 +.11 -7.7 CBRE Grp N CBRE 18 48.39 32.30 2158 47.22 7972 47.62 45.60 +2.00 +9.0 CBS A N CBS/A .72f 1.4 15 71.07 49.33 1 51.44 18 53.42 50.15 +2.11 -14.0 CBS B N CBS .72 1.4 12 70.10 49.24 4046 51.39 16896 53.43 49.61 +2.12 -12.9 CBTX Inc n Q CBTX .20 .7 30.87 27.00 65 29.44 343 29.59 28.51 +.70 -.7 CCA Inds A CAW 14 3.81 2.90 1 2.95 10 3.05 2.95 -.05 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 1507 63.34 5445 65.10 62.08 -.63 -11.1 CDW Corp Q CDW .84 1.2 24 76.73 55.80 1019 70.31 3029 72.69 69.26 +.40 +1.2 CEVA Inc Q CEVA 22 51.80 33.10 201 36.20 584 37.65 35.10 +.15 -21.6 CF Inds s N CF 1.20 3.2 45.00 25.04 3084 37.73 13412 38.01 36.37 +.81 -11.3 CGG rs N CGG 7.67 1.88 126 2.29 397 2.30 1.88 +.34 -48.7 CGI g N GIB 59.89 46.40 263 57.64 818 58.17 56.26 +.66 +6.1 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1333 93.71 4564 94.13 90.66 +2.85 +5.2tCHF Sol rs Q CHFS 47.60 2.70 224 2.79 983 3.07 2.70 -.18 -19.4 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 12 29.99 35 29.99 29.50 +.41 -.5 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 28 29.34 50 29.36 28.70 +.64 +1.8 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 20 28.08 54 28.18 27.79 +.18 +2.6 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 33 26.93 77 27.18 26.88 +.01 +1.7 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 41 27.81 71 28.24 27.81 -.18 -1.2tCIM CmTr Q CMCT .50a 4.0 34 20.45 11.75 143 12.65 332 14.45 11.75 -1.85 -33.8 CIT Grp N CIT .64 1.2 50 56.14 42.20 1021 51.50 3763 52.57 51.11 +.95 +4.6 CM Finan Q CMFN 1.00 12.2 6 10.80 7.40 21 8.20 69 8.25 8.00 +.20 +.6sCM SevSt n Q CMSS 9.80 9.59 1 9.74 573 9.80 9.72 -.04 +.9sCM SvSt un Q CMSSU 10.24 9.93 52 10.25 389 10.25 10.15 +.08 +2.9 CM SevSt rt Q CMSSR .40 .01 .32 369 .35 .29 CME Grp Q CME 2.80a 1.7 35 171.71 114.82 3925 161.74 10338 167.36 156.43 +3.62 +10.7 CMS Eng N CMS 1.43f 3.2 28 50.83 40.48 3428 45.29 13463 45.58 43.31 +2.04 -4.2 CNA Fn N CNA 1.20a 2.4 15 55.62 43.03 278 49.35 930 50.29 48.88 +.07 -7.0 CNBFnPA Q CCNE .66 2.3 17 31.46 20.91 17 29.09 88 29.89 28.24 +.72 +10.9 CNH Indl N CNHI .12e 1.0 15.65 9.36 1700 12.40 7239 12.50 12.05 +.22 -7.5 CNO Fincl N CNO .36 1.7 14 26.47 19.37 1296 21.67 4464 22.21 21.42 +.43 -12.2 CNOOC N CEO 4.92e 3.3 166.23 108.05 129 147.87 520 151.43 145.03 +2.13 +3.0 CNX Midst N CNXM 1.25 6.8 11 23.78 15.25 139 18.39 471 18.91 17.90 -.31 +9.7 CNX Resc N CNX .04 .3 18.08 11.30 3324 15.43 12602 15.91 15.13 +.02 +5.5 ConslCoal n N CCR 16.65 13.15 12 13.95 79 14.65 13.50 -.10 -10.9 CONSOL n N CEIX 41.89 19.51 322 28.97 1466 30.34 26.62 -.50 -26.7 CPFL Eng N CPL .12e .8 17.69 10.63 81 15.00 181 15.07 14.39 +.64 +30.4 CPI Aero A CVU 15 10.05 5.55 48 9.75 174 10.00 9.06 +.35 +8.9 CPI Crd rs Q PMTS 22.00 2.45 19 3.02 281 3.25 2.86 -.01 -17.8 CPS Tech Q CPSH 27 2.20 1.02 59 1.35 86 1.42 1.33 -.07 -18.7 CRA Intl Q CRAI .68 1.3 34 53.02 31.77 184 52.29 373 52.60 50.31 +1.37 +16.3 CRH Med A CRHM 9.25 1.46 93 2.55 277 2.70 2.45 -.05 -3.8 CRH N CRH .72e 2.1 39.32 32.47 516 34.02 3261 34.27 33.19 +.38 -5.7 CRISPR n Q CRSP 61.24 13.50 976 45.71 5214 55.98 40.54 -7.25 +94.7 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 204 45.29 856 45.83 41.80 +1.13 +3.4 CSI Comp Q CCLP .75 10.3 10.15 4.12 31 7.26 238 7.50 7.15 -.16 +32.7 CsopChiA50 N AFTY 1.17e 6.6 20.51 13.45 1 17.78 20 17.82 17.06 +.28 +1.0 CSP Inc Q CSPI .44 4.1 26 18.89 9.61 45 10.75 119 12.33 10.41 -1.35 -32.0 CSRA n N CSRA .40 1.0 19 41.60 27.38 4023 41.23 22994 41.56 41.21 -.11 +37.8tCSS Inds N CSS .80 4.6 73 30.29 17.30 170 17.50 431 18.03 17.28 -.01 -37.1 CSW Ind n Q CSWI 31 50.00 34.05 32 45.05 107 45.95 44.70 +.65 -2.0 CSX Q CSX .88f 1.6 9 60.04 45.53 4949 55.71 24137 56.56 53.71 +1.44 +1.3 CTI BioP rs Q CTIC 4.52 2.45 287 3.90 1533 4.15 3.85 +.04 +45.5 CTI Inds Q CTIB 6.20 3.25 2 4.00 2 4.40 4.00 -.30 -1.6 CTS N CTS .16 .6 22 28.75 19.30 111 27.20 363 27.65 26.55 +.50 +5.6 CUI Glbl Q CUI 4.93 2.44 45 2.60 173 2.88 2.54 -.20 -5.5 CURO Gp n N CURO 17.97 13.50 119 17.20 609 17.40 16.83 +.29 +22.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 411 22.64 1829 22.97 22.36 +.32 -3.9 CVD Eqp Q CVV 19 13.50 8.75 10 9.13 24 9.69 9.00 -.06 -21.4 CVR Engy N CVI 2.00 6.6 39.70 16.75 433 30.22 1411 31.36 29.24 -.59 -18.9 CVR Ptrs N UAN .71e 21.8 5.08 2.58 124 3.25 503 3.39 3.17 -.13 -.9 CVR Rfng N CVRR 1.39 22 18.25 6.70 404 13.05 1281 13.25 12.55 +.05 -21.1tCVS Health N CVS 2.00 3.2 11 84.00 60.14 8095 62.21 34053 63.40 60.14 +1.35 -14.2tCWA Inco n N CWAI 26.93 24.64 24.64 3 24.76 24.64 -.12 -3.6 CYS Invest N CYS .88 13.1 7 8.98 6.25 2194 6.72 7158 6.78 6.49 +.25 -16.3 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 8 24.41 19 24.85 24.18 +.05 -2.4 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 20 23.69 65 24.21 23.58 +.06 -4.4 CabGS flt34 N GYB .83 3.6 23.75 21.96 3 23.00 17 23.00 22.81 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 7 13.27 45 13.60 13.12 -.18 -10.0tCabAT&T34 N GYC .83 3.6 24.90 22.00 23.00 5 23.00 22.00 +.40 +2.0 CableOne n N CABO 7.00 1.0 37 788.00 624.92 84 687.11 184 700.24 678.03 +9.91 -2.3 Cabot N CBT 1.26 2.3 16 68.63 50.21 328 55.72 1784 56.63 54.47 +.12 -9.5 CabotMicro Q CCMP 1.60f 1.5 47 115.94 68.00 165 107.11 584 112.98 103.36 -.94 +13.8 CabotO&G N COG .24f 1.0 45 29.57 21.40 7718 23.98 29397 24.19 23.32 +.47 -16.2 CACI N CACI 14 159.40 112.10 267 151.35 912 152.90 145.33 +4.60 +14.4 Cactus n N WHD 27.96 19.18 394 26.93 1449 27.49 25.77 +.31 +33.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 60

CadencB n N CADE .13 .5 29.30 20.00 191 27.23 1132 27.81 26.58 +.42 +.4 Cadence Q CDNS 49 46.00 30.81 3697 36.77 10938 38.00 36.02 +.39 -12.1 Cadiz h Q CDZI 16.25 9.65 225 13.50 824 13.85 12.65 -.30 -5.3 CaesarStne Q CSTE .29e 27 44.00 18.35 160 19.65 975 19.93 18.50 +.95 -10.7 CaesarsEnt Q CZR 14.50 9.00 17353 11.25 61587 11.65 10.65 -11.1 CafePress Q PRSS 3.25 1.30 49 1.35 155 1.45 1.32 -.10 -26.9 Cal-Maine Q CALM 2.49e 5.7 50.40 33.40 747 43.70 2029 46.75 43.65 -1.25 -1.7 Caladriu rs Q CLBS 6.35 2.63 16 5.84 139 5.91 5.32 -.06 +66.4 CalaCvHi Q CHY 1.20 10.3 12.42 10.60 137 11.70 676 11.81 11.54 +.07 -1.3 CalaCvOp Q CHI 1.14 10.3 11.75 10.01 177 11.10 705 11.26 10.91 +.05 -.8 CalaCv&Inc Q CCD 2.00 10.2 20.98 18.15 112 19.65 334 20.06 19.36 -.03 -2.1 CalaGDyIn Q CHW .84 9.3 9.87 7.65 145 8.99 597 9.16 8.90 +.14 -1.0 CalaGTR Q CGO 1.20 8.3 16.34 11.76 33 14.47 85 15.08 14.40 -.32 -3.9 CalaStrTR Q CSQ .99 8.4 12.91 10.83 253 11.83 1251 11.96 11.62 +.18 -2.1 CalAmp Q CAMP 47 25.45 15.64 138 22.88 798 23.41 22.51 +.21 +6.8 CalavoGr h Q CVGW .95f 1.0 39 95.75 58.30 157 92.20 556 92.75 88.60 +3.80 +9.2 CaledoMn n A CMCL .28 4.1 7.96 5.17 3 6.91 19 7.28 6.85 -.34 -6.5sCaleres N CAL .28 .8 17 34.34 22.39 432 33.60 1343 34.47 32.42 +1.24 +.4 CalifRes rs N CRC 25.06 6.47 1491 17.15 7062 18.17 16.10 -.09 -11.8 CalifWtr N CWT .75f 2.0 27 46.15 32.75 278 37.25 1302 37.75 36.00 +1.30 -17.9tCalithera Q CALA 20.05 6.57 566 6.30 1637 7.45 6.25 -.75 -24.6 Calix N CALX 7.38 4.65 108 6.85 542 7.00 6.65 +.15 +15.1sCallGolf N ELY .04 .2 35 16.68 10.93 1003 16.36 3610 16.68 16.25 -.03 +17.4 Callidus Q CALD 36.25 19.25 2649 35.95 7496 36.00 35.85 +.03 +25.5 CallonPet N CPE 29 13.92 9.34 5470 13.24 19575 13.30 11.88 +1.21 +9.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 2 50.70 19 51.03 50.50 +.02 -1.1 CalumetSp Q CLMT 9.95 3.40 241 7.05 827 7.50 6.82 +.15 -8.4 Calyxt n Q CLXT 31.89 9.26 60 13.12 294 16.30 13.11 -2.23 -40.4sCambLrn Q ABCD 1.36 12.1 36 10.90 4.67 594 11.20 1495 11.35 9.11 +1.00 +97.2 Cambrex N CBM 20 62.95 42.55 127 52.30 696 53.05 51.40 +.80 +9.0 CambriaYld N SYLD .49e 1.3 41.00 33.04 2 37.72 31 37.99 36.97 +.89 -1.7 CambFgnY N FYLD .75e 2.9 27.94 22.06 1 26.15 12 26.15 25.58 +.77 -.8 CambGblV N GVAL .54e 2.1 28.50 21.72 29 26.30 105 26.38 25.86 +.42 +2.7 CamGblMo N GMOM .56e 2.0 29.42 24.12 17 27.42 191 27.54 26.89 +.42 +.1 CambGlAss A GAA .55e 2.0 28.60 25.29 6 27.54 43 27.63 27.20 +.21 +.2 CambrEmS N EYLD 38.25 28.65 1 37.01 16 37.58 35.76 +1.26 +6.7 CambEq n N CCOR 26.18 24.47 11 25.07 445 25.26 24.91 +.08 -2.9 CambTail n N TAIL 25.57 21.44 15 22.36 79 22.82 22.25 -.36 -1.0 CamValMom N VAMO 28.07 22.55 9 24.74 68 24.90 24.50 +.09 -.8 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 3 87.30 20 89.50 80.59 -1.70 +9.4 CamdnN s Q CAC 1.00f 2.2 17 47.41 37.10 133 44.50 240 45.10 43.44 +1.52 +5.6 CamdenPT N CPT 3.08f 3.7 22 96.39 78.19 581 84.18 2145 84.92 81.14 +3.86 -8.6 Cameco g N CCJ .40 11.91 7.68 1060 9.09 6897 9.26 8.87 +.12 -1.5 CampSp N CPB 1.40 3.2 14 59.14 40.99 2929 43.31 11063 44.09 41.94 +1.04 -10.0 CampWrl n N CWH .54 1.7 47.62 26.30 1100 32.25 5924 32.86 29.80 +.01 -27.9 Camtek h Q CAMT .14p 11 7.96 3.50 59 6.75 312 6.90 6.58 +.09 +18.0 Can-Fite A CANF 6 2.75 1.24 11 1.44 237 1.48 1.37 -.01 -2.7 CdaGoose n N GOOS 38.25 15.50 506 33.42 2164 35.38 32.61 -.54 +5.9 CIBC g N CM 5.32f 10 100.01 77.20 414 88.28 2097 89.32 86.93 +.75 -9.4 CdnNR gs N CNI 1.33 85.73 70.59 1754 73.13 6993 73.38 70.97 +2.41 -11.4 CdnNRs gs N CNQ 1.34f 37.63 27.52 2107 31.47 11714 31.50 29.43 +1.50 -11.9 CP Rwy g N CP 1.87 188.80 144.77 341 176.50 1594 178.45 172.00 +4.64 -3.4 CdnSolar Q CSIQ 10 19.09 10.86 287 16.27 3001 17.60 15.78 -.81 -3.5 CancerGen Q CGIX 5.30 1.55 367 1.65 624 1.85 1.60 -.15 -10.8 CannaeHl n N CNNE 19.58 16.16 862 18.86 2182 19.23 18.55 +.31 +10.7 Canon N CAJ 40.67 30.79 441 36.45 1453 36.61 35.80 +.49 -2.5 CantelMed N CMD .14e .1 72 123.60 69.21 333 111.41 1127 114.17 107.23 +1.40 +8.3 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 2 15.15 6 15.40 13.75 +.37 -6.8 CpStarFn n Q CSTR 22.22 16.00 12 18.83 56 19.08 17.92 +.76 -9.3 CapellaEd Q CPLA 1.72 2.0 25 99.25 65.15 71 87.35 299 88.60 85.70 +.75 +12.9 CapCtyBk Q CCBG .28 1.1 29 26.50 17.68 62 24.75 152 25.90 23.95 +.33 +7.9 CapOne N COF 1.60 1.7 28 106.50 76.05 2919 95.82 10091 96.45 92.66 +3.43 -3.8 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 13 25.93 76 26.04 25.89 -.01 -1.0 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 15 26.43 76 26.60 26.33 -.08 -1.5 CapOne pfF N COFpF 1.55 5.8 27.74 25.49 27 26.58 159 26.65 26.50 -.01 -1.7 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 65 25.30 144 25.32 25.16 +.12 CpOne pf H N COFpH 27.19 25.12 20 25.99 65 26.10 25.91 -.02 -3.5 CapOne pfG N COFpG 25.55 22.95 34 24.74 244 24.84 24.62 +.15 -1.2 CapProd Q CPLP .32 10.3 13 4.00 2.98 380 3.12 1697 3.20 3.10 -.02 -7.1 CapSenL N CSU 16.72 10.35 362 10.75 1473 11.49 10.63 -.60 -20.3 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 44 17.02 84 17.20 16.72 +.11 +2.8 CapitalaF Q CPTA 1.00 13.0 70 14.48 6.88 117 7.72 324 7.89 7.50 -.08 +6.0 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 0 24.90 15 24.99 24.79 +.20 -1.2tCapFedFn Q CFFN .34a 2.8 20 15.11 12.25 469 12.35 1907 12.51 12.25 +.08 -7.9 Capricor Q CAPR 4.25 .63 312 1.36 1296 1.58 1.20 -.15 -13.9 CapsteadM N CMO .64 7.4 12 11.41 8.17 1141 8.65 3405 8.72 8.47 +.26 Capstd pfE N CMOpE 1.88 7.5 25.85 24.61 50 24.94 173 25.18 24.70 +.39 -1.6 CpstnTur rs Q CPST 1.35 .58 428 1.15 3769 1.25 1.11 -.06 +48.7sCarGurus n Q CARG 38.85 25.85 671 38.47 984 39.94 32.87 +4.47 +28.3 CaraThera Q CARA 28.50 11.11 565 12.38 2889 12.94 11.96 +.29 +1.1 CarboCer N CRR 13.11 5.83 485 7.25 1729 8.15 7.10 -.71 -28.8 Carbonite Q CARB 33.55 18.20 254 28.80 1326 29.78 27.55 +1.05 +14.7 CardnlHlth N CAH 1.85 3.0 15 82.80 54.66 2239 62.68 11986 63.15 60.76 +1.43 +2.3 Crdiom grs Q CRME 4.84 1.29 146 2.32 1132 2.37 1.85 +.41 +49.7 CardiovSys Q CSII 33.11 20.58 226 21.93 843 22.85 21.64 -.19 -7.4 Cardlytc n Q CDLX 20.99 11.10 158 14.63 739 16.78 14.10 -1.89 +9.4 Cardtronic Q CATM 8 46.95 15.80 532 22.31 2439 25.97 22.05 -2.70 +20.5 CareTrust Q CTRE .82f 6.1 29 19.86 12.96 915 13.40 3908 13.81 13.13 +.15 -20.0 Care.com N CRCM 20.88 11.26 775 16.27 1681 17.95 15.80 -1.24 -9.8 CareDx h Q CDNA 8.35 .76 386 7.97 1744 8.05 7.08 +.45 +8.6 CareerEd Q CECO .30f 2.3 14.33 8.10 451 13.14 1085 13.58 11.78 -.11 +8.8 Carlisle N CSL 1.48 1.4 18 119.21 92.09 400 104.41 1728 105.72 102.72 +1.43 -8.1 CarlyleGp Q CG 1.41e 6.6 8 25.90 15.45 470 21.35 1731 22.00 20.90 -.15 -6.8 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.31 30 24.06 180 24.14 23.86 +.01 -5.2 CarMax N KMX 17 77.64 54.29 2181 61.94 9209 62.55 59.55 +2.58 -3.4 Carnival N CCL 1.80 2.7 16 72.70 57.39 3709 65.58 19648 66.89 64.25 +1.17 -1.2 CarnUK N CUK 1.80f 2.7 72.29 56.79 208 65.50 1365 66.66 64.36 +.93 -1.2 CaroFin s Q CARO .20 .5 20 42.42 28.20 51 39.28 221 39.74 38.32 +.94 +5.7 CarpTech N CRS .72 1.6 34 54.61 34.24 433 44.12 2468 44.45 42.44 +1.36 -13.5 CarrSrv N CSV .30f 1.1 24 28.96 23.15 90 27.66 317 28.07 27.27 +.22 +7.6 Carrizo Q CRZO 11 30.19 11.10 3034 16.00 11813 16.14 15.02 +.86 -24.8 CarrolsRst Q TAST 16 14.45 9.90 408 11.20 1019 11.55 10.96 +.10 -7.8 Cars.cm N CARS 32.28 20.94 719 28.33 4961 28.60 27.50 +.30 -1.8 Carters N CRI 1.80f 1.7 17 129.00 79.76 650 104.10 2842 107.36 103.74 +.28 -11.4 Carvana A n N CVNA 24.89 8.14 329 22.93 1906 23.50 21.01 +1.97 +19.9 CarverBc lf Q CARV 28 7.95 2.01 4 2.82 26 3.27 2.77 -.14 -3.0 CasaSys n Q CASA 34.21 13.25 632 29.34 2786 32.30 27.08 -.36 +65.2 CasellaW Q CWST 27.38 13.32 306 23.38 1368 23.95 23.01 +.02 +1.6 Caseys Q CASY 1.04 .9 28 128.51 99.76 364 109.77 1593 111.15 106.52 +2.50 -1.9 CassInfo Q CASS .96 1.6 30 65.00 53.23 30 59.51 153 60.51 57.86 +1.30 +2.2 CastleBr A ROX 2.22 .98 394 1.24 1087 1.24 1.16 +.04 +1.6 CastlightH N CSLT 4.75 3.15 250 3.65 702 3.70 3.35 +.15 -2.7 Catabasis n Q CATB 3.78 1.09 184 1.81 1031 1.97 1.74 -.11 +21.5 Catalent N CTLT 71 47.87 27.48 717 41.06 3581 41.34 38.97 +1.66 CatalstB rs Q CBIO 37.00 3.11 212 25.80 745 28.33 23.53 -1.71 +89.1 CatalystPh Q CPRX 4.51 1.62 846 2.39 3241 2.62 2.36 -.17 -38.9 Catasys n Q CATS 5.79 3.30 88 4.80 160 4.86 4.21 +.03 +28.0 CatchMTim N CTT .54 4.3 13.73 10.81 473 12.47 1387 12.70 12.26 +.20 -5.0 Caterpillar N CAT 3.12 2.1 26 173.19 91.00 4209 147.38 21724 151.12 143.63 +3.09 -6.5 CathayGen Q CATY .96 2.4 18 45.59 34.00 467 39.98 1781 40.41 39.29 +.92 -5.2 CatoCp N CATO 1.32 9.0 16 23.30 10.76 441 14.74 1661 15.45 14.28 +.65 -7.4 CavcoInd Q CVCO 30 182.58 107.05 57 173.75 164 175.50 164.55 +4.35 +13.9 Cavium Q CAVM 92.66 56.96 1270 79.38 4584 84.65 78.93 -3.35 -5.3 CecoEnv Q CECE .30 6.7 12.03 4.00 440 4.45 840 4.81 4.44 -.25 -13.3 CedarF N FUN 3.56 5.6 17 72.56 59.66 87 63.88 317 65.48 63.88 -.07 -1.7 CedarRlty N CDR .20 5.1 10 6.29 3.62 826 3.94 2880 4.02 3.62 +.30 -35.2tCedarR pfB N CDRpB 1.81 7.9 26.06 22.88 9 22.88 22 23.63 22.80 -.82 -9.5tCedrRT pfC N CDRpC 1.63 7.8 25.39 20.45 10 20.86 96 21.25 20.45 -.39 -16.7tCel-Sci rs A CVM 3.93 1.30 58 1.41 496 1.51 1.30 -.09 -25.4 Celadon N CGI .08 2.2 19 8.53 1.30 350 3.70 1576 4.20 3.50 -.45 -42.2 Celanese N CE 1.84 1.8 13 114.00 83.34 1437 100.21 4818 101.63 96.84 +3.49 -6.4 Celcuity n Q CELC 22.73 11.10 7 16.48 50 16.68 15.28 +.70 -13.0 Celestic g N CLS 8 14.74 9.79 551 10.35 2273 10.80 10.24 -.34 -1.2 Celgene Q CELG 26 147.17 84.95 7576 89.21 32715 90.68 85.14 +4.23 -14.5 Celgene rt Q CELGZ 1.61 .11 6 .29 31 .38 .25 -.03 -70.1tCellcom N CEL 8 10.66 6.87 7 7.13 67 7.38 6.87 -.02 -30.1 CelldexTh Q CLDX 3.75 2.20 1314 2.33 4818 2.48 2.25 -.02 -18.0tCellectBio n Q APOP 13.50 6.12 20 6.38 123 7.03 6.12 -.67 -8.9 Cellectar rs Q CLRB 2.40 1.06 158 1.14 656 1.23 1.12 -.04 -17.2 Cellectis n Q CLLS 36.13 21.25 71 31.51 673 32.87 30.67 -.24 +8.1 CallularBio Q CBMG 22.75 5.05 39 17.55 188 19.70 17.55 -2.15 +56.0 Celsion rs Q CLSN 6.06 1.24 305 2.24 848 2.55 2.19 -.23 -16.4 CelsiusH n Q CELH 7.00 3.42 80 4.35 366 4.83 3.96 -.45 -17.1 Celyad n Q CYAD 64.75 20.51 35.00 22 36.62 34.06 -1.46 -18.8 Cementos N CPAC .50e 4.2 13.49 10.02 1 12.00 7 12.60 11.99 -.26 -3.2 Cemex N CX .29t 10.37 6.45 6386 6.62 48705 7.07 6.50 -.32 -11.7 Cemig pf N CIG .08e 3.1 3.29 1.89 4250 2.58 11858 2.61 2.42 +.05 +25.2 Cemtrex rs Q CETX .02p 9 4.55 2.37 39 2.86 390 3.23 2.72 -.17 +12.2 Cemtrx pf Q CETXP .19r 7.62 4.48 5.29 4 5.95 5.29 -.94 +4.5 CenovusE N CVE .20 6 11.52 6.76 3246 8.54 14840 8.54 8.00 +.40 -6.5 Centene s N CNC 20 112.42 69.20 2098 106.87 6046 107.06 100.00 +5.40 +5.9 CntRsDvA Q CDEV 22.14 14.10 2409 18.35 7959 18.58 17.40 +.16 -7.3 CC MLPInf N CEN 1.25 14.8 12.93 8.12 134 8.47 994 8.64 8.16 -15.0 CenterPnt N CNP 1.11f 4.1 20 30.45 25.84 6024 27.40 24009 27.49 26.43 +.90 -3.4 CntrStBk Q CSFL .40f 1.5 28.46 21.77 1154 26.53 3030 26.85 26.00 +.48 +3.1 CentElBr B N EBR/B 9.06 4.60 15 7.14 102 7.91 7.13 -.20 +5.2 CentElecBr N EBR 7.86 3.49 639 6.35 1299 6.86 6.23 -.08 +11.4 CEurMed Q CETV 5.20 2.90 257 4.20 1547 4.30 4.05 +.10 -9.7 CnEurRusT N CEE .56e 2.2 28.32 20.75 3 25.63 67 26.62 25.03 -.12 +5.1 CentrlFedl Q CFBK 33 2.75 1.85 7 2.32 18 2.40 2.31 -.08 -15.6sCentGard lf Q CENT 26 42.74 29.08 152 43.00 733 43.28 40.27 +1.39 +10.5 CenGrdA lf Q CENTA 41.34 28.12 207 39.61 1139 39.90 37.24 +1.03 +5.0 CenPacFn N CPF .76f 2.7 18 33.55 27.34 193 28.46 688 28.83 27.81 +.99 -4.6 CentSecur A CET 1.78e .8 29.00 23.69 12 26.66 98 27.05 26.23 +.80 -2.7 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 22 19.56 97 20.38 19.21 -.04 -3.1 CentrusEn A LEU 6.45 3.30 12 3.55 126 3.85 3.55 -.32 -11.5 CentAl Q CENX 27 24.77 11.26 2641 16.54 9507 17.50 15.56 -.13 -15.8 CntyBcMA Q CNBKA .48 .6 17 89.40 53.35 10 79.40 66 79.85 71.00 +3.10 +1.5 CentCas Q CNTY 27 9.85 6.28 169 7.46 529 7.63 7.25 -.03 -18.3 CentCmtys N CCS 15 36.00 21.90 444 29.95 883 30.85 29.15 -.20 -3.7 CntryLink N CTL 2.16 13.1 7 27.61 13.16 11390 16.43 55739 16.61 15.67 +.91 -1.5 CeragonN Q CRNT 3.65 1.64 114 2.69 2006 2.80 2.52 +.04 +35.9 Cerecor n Q CERC 5.74 .34 237 4.29 983 4.71 3.55 -.15 +34.1 Cerner Q CERN 29 73.86 56.49 4517 58.00 16572 59.05 56.65 +1.49 -13.9 CerusCp Q CERS 5.85 1.93 1400 5.48 5469 5.66 5.26 -.01 +62.1 Cervecer N CCU .35e 1.2 30.35 25.03 115 29.41 746 29.68 27.62 +.29 -.6tCescaTh rs Q KOOL 6.44 1.95 29 2.01 631 2.30 1.92 -.67 -33.0 Chaisma n Q CHMA 2.95 1.25 7 1.50 63 1.60 1.45 -.05 -11.8 ChampO hrs Q CSBR 4.75 2.19 6 3.64 60 3.69 3.49 +.04 -6.2 Changyou Q CYOU 9 44.55 25.83 146 27.89 613 28.30 27.01 -23.4 ChannAdv N ECOM 12.65 8.30 83 9.10 285 9.20 8.75 +.15 +1.1 Chantic rs Q BURG 6.89 1.81 14 3.70 124 3.75 3.40 -.01 +40.7 CharlsCol h Q CTHR 1.60 .80 32 1.36 183 1.43 1.35 -.06 +.7 ChRvLab N CRL 21 119.05 86.44 282 106.74 1614 109.09 104.87 +.47 -2.5 ChartInds Q GTLS 39 61.75 32.04 268 59.03 1124 60.15 57.75 +1.27 +26.0tChartCm n Q CHTR 408.83 306.06 1447 311.22 6349 316.90 303.78 -1.17 -7.4 CharterFn Q CHFN .32 1.6 25 21.94 15.81 68 20.39 134 21.18 19.95 -.17 +16.2 ChaseCorp A CCF .80f .7 26 129.55 83.35 63 116.45 134 116.75 111.70 +1.30 -3.4 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 431 19.15 1558 19.57 18.53 +.53 -15.9 ChkPoint Q CHKP 21 119.20 95.03 1690 99.34 5178 101.64 97.30 -.02 -4.1 CheckCap n Q CHEK 2.38 .47 68 .52 1509 .58 .49 +.03 -40.5 ChckPnt n Q CKPT 10.50 3.20 69 4.39 205 4.70 4.30 -.25 +13.1 Cheesecake Q CAKE 1.16 2.4 15 67.14 38.34 996 48.22 3998 48.94 47.51 +.98 +.1 CheetahM N CMCM 18.18 7.54 3751 13.37 12901 13.55 10.76 +1.19 +10.7 ChefsWhs Q CHEF 55 25.93 11.85 215 23.00 803 23.90 21.25 -.60 +12.2 Chegg N CHGG 23.22 8.04 5252 20.66 10901 22.45 19.50 -.66 +26.6 Chembio Q CEMI 9.20 5.15 23 8.00 74 8.00 7.60 +.10 -2.4 Chemed N CHE 1.12 .4 47 285.79 178.44 98 272.86 569 281.31 272.00 -1.70 +12.3 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 348 54.68 1244 55.12 52.87 +2.06 +2.3 ChemoCntx Q CCXI 40 15.08 5.42 217 13.60 879 14.51 13.60 -.52 +128.6 Chemours n N CC .68f 1.4 12 58.08 34.70 3792 48.71 11397 49.49 46.09 +1.62 -2.7 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.47 18 46.70 45.85 +.47 -3.4 CheniereEn A LNG 60.22 40.36 2757 53.45 8312 54.63 51.54 +1.44 -.7 ChenEnLP A CQP 2.00f 6.9 33.47 26.41 351 29.10 1011 29.22 27.79 +1.09 -1.8 ChenEnHld A CQH 2.04f 7.4 54 29.73 24.03 85 27.61 420 27.93 27.28 +.25 -.3tCherokee h Q CHKE .20 15.4 10.70 1.15 44 1.30 211 1.55 1.15 -.25 -31.6 CherHMtg N CHMI 1.96 11.2 3 19.43 16.01 207 17.54 607 17.89 17.14 +.64 -2.5 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 16 24.98 69 25.36 24.81 +.33 -3.2 ChesEng N CHK 5 6.59 2.53 22387 3.02 118573 3.13 2.82 -.05 -23.7 ChesEn pfD N CHKpD 4.50 9.1 62.00 45.99 2 49.26 26 50.18 48.00 -.27 -.9 ChesGranW N CHKR .32e 25.2 1 2.85 1.20 105 1.25 466 1.30 1.20 +.05 -32.4 ChespkLdg N CHSP 1.60 5.8 29 29.36 22.55 649 27.81 1794 28.19 26.23 +2.03 +2.7 ChespkUtil N CPK 1.30 1.8 20 86.35 66.35 181 70.35 932 72.05 67.10 +.35 -10.4 Chevron N CVX 4.48f 3.9 51 133.88 102.55 6622 114.04 25555 116.86 112.06 +1.06 -8.9 ChicB&I N CBI .28 1.9 31.69 9.55 5748 14.40 14777 16.75 13.54 -1.77 -10.8 ChkSoup n Q CSSE 13.26 6.79 85 7.12 231 7.88 6.81 -20.9 Chicos N CHS .33 3.7 13 14.43 6.96 2149 9.04 9783 9.26 8.81 +.11 +2.5 ChildPlace Q PLCE 2.00f 1.5 29 161.65 94.95 695 135.25 2297 137.20 128.45 +7.40 -6.9 Chimera rs N CIM 2.00 11.5 8 20.90 15.77 1379 17.41 5514 17.75 17.03 +.47 -5.8 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 15 25.38 53 25.40 25.01 +.37 -1.7 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 14 25.48 133 25.49 25.12 +.33 -1.2 Chimerix Q CMRX 6.60 4.17 116 5.20 550 5.48 5.13 -.12 +12.3 ChAdvCns Q CADC 9.75 1.55 33 2.10 147 2.60 2.10 -.30 -51.2 ChinAutLog Q CALI 8.77 1.30 871 3.45 3784 5.14 3.18 -1.75 +7.8 ChinaAuto Q CAAS 7 5.90 4.30 102 4.69 143 4.74 4.30 +.05 -2.3 ChinaBio Q CBPO 18 120.46 71.85 130 81.00 822 85.92 80.96 +2.8 ChinCer rs Q CCCL 4.28 1.25 35 1.46 122 1.57 1.36 -.12 -38.9 ChiCmCr h Q CCCR 4.00 .93 103 1.10 284 1.25 1.03 -.13 -20.3 ChiCustR n Q CCRC 23.40 10.75 430 15.17 1232 17.10 13.38 +.29 -11.0 ChinaDEd N DL .45e 10 11.40 6.61 10 8.17 156 8.42 8.00 -.03 -11.9 ChinaEAir N CEA 45.33 24.44 11 36.80 74 38.54 34.97 +.19 +1.8 ChiFnOnl Q JRJC 4.14 1.32 45 2.22 172 2.38 2.20 -.15 -17.2 ChinaFd N CHN .55e 2.5 24.76 16.60 9 22.14 86 22.45 21.83 +.21 +2.3 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 53 1.26 253 1.30 1.25 -.01 +1.6 ChinaHGS Q HGSH 2 4.48 1.18 13 1.31 59 1.37 1.30 -.04 +6.7 ChinInfoT h Q CNIT 5.20 .65 409 1.79 1412 2.00 1.67 -.10 +20.9 ChnaIntNt n Q CIFS 66.10 10.81 54 32.11 243 33.49 31.57 -.65 -23.5 ChinaJJ h Q CJJD 1.90 1.17 13 1.35 55 1.40 1.32 -.04 +8.8 ChinLend h Q CLDC .32e 16.3 6.89 1.66 12 1.96 36 2.05 1.72 -.06 -36.9tChinaLife s N LFC .14e 1.0 17.85 13.76 564 13.99 2577 14.15 13.76 +.14 -10.4 ChinaLodg Q HTHT .64e .5 98 166.19 57.89 676 131.71 2533 132.41 122.80 +7.16 -8.8 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1662 45.75 4739 46.31 44.60 +1.19 -9.5 ChinaNRes Q CHNR 4.23 1.88 2.22 10 2.24 2.19 -16.9 ChiNBorun N BORN 2 1.74 1.12 30 1.34 76 1.44 1.33 -.08 +6.7 ChOnlEd n N COE 22.36 9.25 37 9.72 126 12.00 9.58 -2.28 -22.2 ChinaPet N SNP 3.73e 4.2 89.68 69.60 212 88.48 890 88.87 85.24 +4.81 +20.6 ChinaPhH A CPHI 1.45 .14 118 .32 1018 .35 .30 -.01 +80.1 ChinRap n N XRF 12.86 4.40 92 4.98 316 5.09 4.63 +.25 -12.9 ChiRecy rs Q CREG 9.39 .95 50 1.42 644 1.93 1.35 -.51 -49.3 ChinaSoAir N ZNH .64e 1.2 70.52 32.50 63 52.63 255 55.59 49.46 -1.87 +1.6 ChnaTcF rs Q CNTF 3.60 1.83 4 2.13 30 2.34 2.13 -.10 -17.7 ChinaTel N CHA 1.21e 2.7 53.78 41.28 130 44.48 411 44.93 41.78 +3.20 -6.3tChinaUni N CHU 16.55 11.87 715 12.83 2314 12.88 11.87 +.95 -5.2tChXDPlas Q CXDC 3 5.00 4.09 35 4.25 99 4.40 4.09 -.05 -7.6 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 46 21.17 335 21.81 19.85 +.23 -11.8 ChinZenix N ZX 2.31 .86 136 1.10 352 1.19 1.00 -.04 -9.6 ChiCache lf Q CCIH 4.75 .72 219 1.07 1436 1.34 1.03 -.20 -36.7 ChinaNt rs Q CNET 11.90 .90 161 1.67 717 2.06 1.63 -.25 +53.1tChipMOS Q IMOS 1.97e 12.4 19 21.99 15.64 66 15.85 235 16.33 15.63 -.20 -10.2 Chipotle N CMG 499.00 247.52 532 323.11 2372 333.21 316.22 +.81 +11.8 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 222 80.15 928 82.15 79.80 +.42 +3.3 ChrisBnk N CBK 1.55 .95 171 1.07 952 1.09 1.00 +.06 -15.7 ChromaDx n Q CDXC 7.24 2.26 946 4.20 2583 4.74 3.99 -.50 -28.6 ChubbLtd N CB 2.92e 2.1 19 157.50 133.82 1665 136.77 6697 138.99 135.21 +2.91 -6.4sChungTel N CHT 1.29e 3.3 38.59 33.00 336 38.86 707 38.93 37.88 +1.45 +9.7 ChurchDwt s N CHD .87f 1.7 54.18 43.21 1858 50.36 8274 50.55 46.93 +3.06 +.4 ChrchllD Q CHDN 1.52f .6 31 279.45 151.50 136 244.05 526 253.63 240.30 -1.15 +4.9 ChuysHldg Q CHUY 25 32.10 18.00 130 26.20 470 26.35 25.05 +1.35 -6.6tCideraTh n Q CDTX 8.80 4.00 497 4.00 1860 5.40 4.00 -1.35 -41.2 CienaCorp N CIEN 27.98 19.40 1948 25.90 11419 26.40 25.21 +.40 +23.7 Cigna N CI .04 16 227.13 146.70 2732 167.74 12574 170.13 164.11 +3.74 -17.4 Cimarex N XEC .64f .7 20 130.16 89.49 1824 93.50 5324 95.25 92.25 +.29 -23.4 Cimpress Q CMPR 171.76 78.80 204 154.70 686 164.58 153.33 -4.18 +29.0 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 2 48.92 14 49.55 48.50 -.31 -4.1 CinciBell rs N CBB 60 22.20 13.30 368 13.85 1246 13.95 13.35 +.50 -33.6 CinnFin Q CINF 2.12f 2.9 21 81.98 68.49 435 74.26 2035 74.95 71.75 +2.65 -.9 Cinedigm rs Q CIDM 3.00 1.11 15 1.37 135 1.44 1.28 +.01 -8.7 Cinemark N CNK 1.28f 3.4 17 44.74 32.03 907 37.67 3873 39.22 37.09 -.53 +8.2 CinerRes N CINR 2.27 8.1 14 29.75 22.61 4 27.88 17 27.92 26.46 +1.03 +11.0 Cintas Q CTAS 1.62f .9 32 178.34 119.54 575 170.58 2683 174.90 168.23 +2.73 +9.5tCircor N CIR .15 .4 25 68.76 40.58 144 42.66 547 43.36 40.58 +1.77 -12.4tCirrus Q CRUS 13 71.97 39.22 1253 40.63 5219 42.32 39.22 -.07 -21.7 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 55009 42.89 155968 44.52 41.58 +.47 +12.0 Cision N CISN 61 13.68 9.90 363 11.57 1561 11.93 11.34 -.19 -2.5 CitiTrends Q CTRN .32 1.0 30 31.35 15.54 273 30.91 783 31.35 30.00 +1.45 +16.8 Citi EUR n N DEUR 24.13 18.78 20.91 4 20.91 20.00 +.33 -8.8 CitJPY Dl n N UJPY 39.22 27.65 1 31.24 3 33.04 30.52 -1.80 +6.9 Citigp pfN N CpN 1.97 7.2 27.81 25.85 83 27.19 1207 27.19 26.98 +.23 -1.1 CgpVelLCrd N UWT 32.96 10.01 1850 30.31 8346 31.71 28.61 -1.37 +23.7 CgpVelICrd N DWT 44.68 9.74 4145 10.15 22622 10.76 9.77 +.37 -27.8 Citigroup N C 1.28 1.9 13 80.70 57.55 22594 67.50 85393 70.62 67.50 -.40 -9.3 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 35 25.42 137 25.53 25.22 +.22 -.2 Citigp pfJ N CpJ 1.78 6.2 30.45 27.59 98 28.56 295 28.71 28.40 +.16 -1.0 Citigp pfK N CpK 1.72 6.1 31.60 26.85 268 28.03 562 28.20 27.99 +.09 -1.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 94 26.29 239 26.51 26.20 -.08 -2.4 Citigrp pfL N CpL 1.72 6.5 28.02 25.72 58 26.26 138 26.47 26.26 -.14 -1.1tCitiusPh n Q CTXR 5.49 2.50 27 3.10 145 3.25 2.50 +.17 -18.4 Citiz&Nthn Q CZNC 1.08f 4.7 18 26.75 22.00 30 23.09 83 23.67 22.85 +.07 -3.8 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 14.01 19 14.10 13.90 +.02 +3.8 CitizFincl N CFG .52 1.2 18 48.23 31.51 6662 41.98 23492 43.42 40.80 +.71 CitizFst Q CZFC .24e .9 17 26.38 18.00 1 25.41 20 25.45 24.50 +.91 +5.9 CitizHold Q CIZN .96 4.4 16 26.00 21.18 2 21.85 14 22.38 21.60 -.85 -5.4 CitizInc N CIA 8.87 5.86 74 7.32 293 7.58 7.02 +.29 -.4 CitrixSy s Q CTXS 26 96.96 73.34 974 92.80 7184 94.70 91.06 +1.20 +5.5 CtyHld Q CHCO 1.84f 2.7 18 74.90 58.80 87 68.56 290 70.24 68.05 +.41 +1.6 CityOffce g N CIO .94 44 13.93 10.03 283 11.56 1136 11.77 11.11 +.36 -11.1tCityOff pfA N CIOpA 1.66 7.0 26.47 22.78 12 23.80 37 23.80 22.78 +.40 -5.5 Civeo N CVEO 4.17 1.57 643 3.77 3187 4.05 3.57 -.22 +38.1 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 43 22.86 190 23.42 22.52 +.23 +3.9 Civista pf Q CIVBP 1.63 2.2 74.97 60.51 4 72.50 5 73.70 71.57 -2.00 -2.0 CivitasSolu N CIVI 29 19.90 11.15 544 15.40 1236 15.58 14.80 +.45 -9.9 Clarus Q CLAR 8.00 5.10 118 6.75 378 6.85 6.35 +.15 -14.0 CleanEngy Q CLNE 3.05 1.31 876 1.65 4587 1.70 1.56 +.03 -18.7 CleanHarb N CLH 61.62 46.62 387 48.81 1623 49.74 48.01 +.10 -9.9 ClearChan N CCO 6.25 3.35 138 4.90 450 5.05 4.70 +.20 +6.5tClrBrEnTR N CTR 1.35e 13.7 13.90 9.50 97 9.84 587 10.05 9.50 -.10 -15.3 ClearOne Q CLRO .28 3.5 11.25 6.70 5 7.95 13 7.95 7.29 +.25 -11.2 ClrAllCGr n Q CACG 30.58 24.37 5 28.30 19 28.67 27.74 +.39 +1.6 ClrDvStr n Q YLDE 29.07 25.18 26.75 4 26.81 26.55 -.35 -3.3tClrbrgMLP N CBA .80m 11.7 10.05 6.53 294 6.81 1136 6.90 6.53 +.01 -17.8 ClearEnFd N CEM 1.76f 14.0 17.36 12.10 325 12.59 1400 13.05 12.37 -.25 -17.6tClrbEOpFd N EMO 1.47e 15.0 13.87 9.56 100 9.82 408 9.97 9.56 -.09 -16.8 Clearfield Q CLFD 26 16.95 11.00 23 12.90 67 13.30 12.76 -.10 +5.3 ClearsBio n Q CLSD 15.06 5.30 492 10.73 2156 12.13 10.15 -1.02 +53.3 ClearSign Q CLIR 4.70 1.75 123 2.03 1029 2.15 1.80 -.03 -43.8 ClearwPpr N CLW 18 57.40 33.80 215 39.10 498 39.45 37.20 +2.10 -13.9 ClemPhr n Q CMTA 20.15 11.72 36 15.15 90 17.99 15.15 -1.92 -20.2 CleBio hrs Q CBLI 5.55 1.42 61 3.07 91 3.20 2.85 -.12 -23.4 ClevCliffs N CLF 5 9.15 5.56 10543 6.95 43086 6.98 6.50 +.30 -3.6 CliftonBcp Q CSBK .24a 1.5 17.94 15.20 451 15.65 806 15.87 15.48 +.22 -8.5 ClipRlty n N CLPR .38 13.37 7.64 32 8.47 196 8.55 7.75 +.39 -15.2tClorox N CLX 3.84f 2.9 22 150.40 123.64 1892 133.11 5212 134.03 123.64 +8.71 -10.5tCloudPeak N CLD 5.70 2.78 2714 2.91 5507 3.48 2.76 -.32 -34.6 Cloudera n N CLDR 23.35 14.50 1439 21.58 7427 22.22 20.12 +1.29 +30.6tCloughGA A GLV 1.44 11.5 14.39 12.39 21 12.47 89 12.68 12.39 -.09 -6.5 CloughGEq A GLQ 1.38 10.5 14.39 12.30 53 13.15 176 13.68 13.11 -.24 -1.6 ClghGlbOp A GLO 1.20 11.2 11.67 10.14 373 10.70 790 10.94 10.63 +.01 -1.7 ClovisOnc Q CLVS 99.45 45.42 960 52.80 4077 58.84 52.08 -4.47 -22.4 CoDiagn n Q CODX 6.85 1.45 92 2.18 243 2.95 2.16 -.16 -17.4 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 210 19.60 779 20.09 19.30 +.46 -2.0 CoStar Q CSGP 378.57 197.55 186 362.68 856 370.26 352.11 +1.26 +22.1 CoastwayB Q CWAY 74 27.60 17.45 15 27.25 134 27.30 27.20 -.05 +28.5tCCFemsa N KOF 1.75e 2.6 91.85 63.90 29 66.43 338 67.72 63.90 +.92 -4.6 CocaBtl Q COKE 1.00 .6 29 249.54 168.54 83 172.67 191 177.63 170.80 +3.08 -19.8 CocaCola N KO 1.56f 3.6 80 48.62 42.19 10429 43.43 53139 43.92 42.25 +1.10 -5.3 CocaCEur n N CCE 1.04f 2.5 44.75 36.17 1512 41.66 6943 41.83 40.10 +1.52 +4.5sCocrystP n Q COCP 6.45 4.56 30 5.95 114 6.45 4.98 +.48 +29.2 CodaOct n Q CODA 6.56 3.28 16 3.45 207 3.97 3.35 +.04 -27.7 Codexis Q CDXS 13.60 3.95 342 11.00 1128 11.60 10.80 +31.7 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 9 28.12 34 29.40 28.02 -.59 +2.1 Coeur N CDE 10.24 6.71 2459 8.00 11331 8.24 7.67 -.08 +6.7 CoffeeH Q JVA 4.99 3.65 6 4.34 31 4.42 4.14 +.05 +1.9 CogentC Q CCOI 2.00f 4.6 54.85 35.75 276 43.40 981 44.00 41.65 +1.75 -4.2 Cogentix h Q CGNT 3.89 1.55 352 3.85 1776 3.88 3.83 +.01 +22.2tCogint Q COGT 6.95 2.45 687 2.50 2519 3.50 2.40 -.75 -43.2 Cognex s Q CGNX .18 .3 38 72.99 39.01 3259 51.99 10491 55.01 50.64 -.76 -15.0 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 4700 80.50 15932 82.74 79.34 +1.24 +13.3 CohBar n Q CWBR 6.97 4.80 28 5.20 161 5.60 5.07 -.10 +4.6 Cohen n A COHN .80 7.3 11.99 7.50 0 10.93 2 10.93 10.28 +.73 +36.3 CohSClosed N FOF 1.04 8.4 13.52 11.60 36 12.32 297 12.43 12.20 +.11 -7.4tCohStGlbI N INB 1.12 12.3 10.44 9.06 76 9.14 321 9.28 9.06 +.05 -7.5 Cohen&Str N CNS 1.12 2.8 21 47.83 36.29 170 40.66 559 41.21 39.93 +.92 -14.0 CohStInfra N UTF 1.60 7.5 24.61 20.88 204 21.41 892 21.47 20.90 +.48 -10.8 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 117 25.52 291 25.68 25.30 +.21 -2.1tC&SIncEgy N MIE 1.32 14.5 11.60 8.86 83 9.08 423 9.25 8.86 -.04 -11.4 CohStQIR N RQI .96 8.1 13.19 10.55 298 11.85 1021 11.93 11.36 +.46 -6.3 CohStRE N RNP 1.48 7.9 21.98 17.91 95 18.69 463 18.69 18.07 +.60 -12.1tCohStSelPf N PSF 2.06 7.9 29.16 25.57 35 26.03 124 26.03 25.57 +.36 -7.8 CohenStTR N RFI .96 8.1 13.03 11.50 74 11.85 298 11.96 11.56 +.18 -7.2tCoherent Q COHR 27 329.00 178.42 873 187.40 3591 201.44 178.42 -4.64 -33.6 CoherusBio Q CHRS 24.70 8.05 506 11.05 2703 11.50 10.60 -.10 +25.6 Cohu Q COHU .24 1.1 56 26.17 15.55 371 22.81 1040 24.82 22.20 -.66 +3.9tColfax N CFX 25 43.29 30.74 594 31.90 2567 32.19 30.74 +.98 -19.5tColgPalm N CL 1.68f 2.3 25 77.91 67.86 4627 71.68 16243 72.29 67.86 +3.30 -5.0 CllctUnv Q CLCT .70m 4.5 14 30.82 14.23 119 15.71 384 16.05 15.11 +.35 -45.1 Collegium n Q COLL 29.90 7.37 317 25.55 1510 27.84 24.47 -.99 +38.4sColliers Q CIGI .10 .1 24 69.20 46.35 29 69.45 107 69.70 66.15 +3.35 +15.1sColonyBk Q CBAN .20f 1.2 17 19.50 11.10 4 17.00 26 19.50 16.00 +.30 +16.4 ColNthSC n N CLNC 21.20 18.16 337 18.95 1716 19.39 18.70 +.60 -7.7 ColNrthS n N CLNS 14.74 5.28 12769 5.62 46231 5.79 5.51 +.23 -50.7 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 46 24.76 90 24.81 24.41 +.02 -2.6 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 8 24.97 49 24.98 24.71 +.12 -2.3 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 40 25.05 115 25.33 24.89 -.15 -5.7 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 4 23.25 17 23.63 23.11 -.13 -7.6 ColNrth pfJ N CLNSpJ 24.84 21.48 25 22.99 663 23.00 22.61 +.10 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 15 22.96 104 23.02 22.61 +.03 -8.8 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 19 22.75 78 22.83 22.55 -.02 -9.0 ColBnkg Q COLB .88 2.1 22 48.06 35.67 255 41.95 1083 42.85 41.40 +.73 -3.4 Col SusInt n N ESGN 32.31 27.17 29.42 1 29.43 28.99 +.35 -3.7 Col Bey N BBRC .50e 2.6 20.47 16.00 1 19.50 6 19.70 19.26 +.39 +5.8 ColEmxChi N XCEM 30.22 25.00 0 28.54 4 28.80 27.97 +.75 +3.1 ColQualDv N HILO .32e 2.0 17.10 13.57 0 16.01 1 16.20 15.84 +.07 +.8 Col EMCns N ECON .10e .4 29.87 24.80 263 26.48 535 26.75 25.88 +.37 -5.9 Col IndiaC N INCO .03e .1 51.06 38.46 12 46.28 41 46.30 45.50 +1.71 -6.7 Col IndiaInf N INXX .10e .7 16.79 13.03 17 14.13 49 14.16 13.85 +.45 -10.9 Col IndSC N SCIN .17e .9 25.98 17.79 4 19.82 12 19.92 19.40 +.40 -15.4tColumbPT N CXP .80 3.9 12 23.31 19.55 467 20.46 2721 20.62 19.55 +.85 -10.8 ColSelTec N STK .92a 4.2 24.58 20.09 81 21.95 380 22.86 21.50 -.13 -1.3 ColuSprtw Q COLM .88f 1.2 27 79.38 51.56 268 76.43 950 78.20 75.64 +.44 +6.3 Colmbus Q CMCO .20f .6 97 44.55 23.19 110 35.84 485 36.99 34.79 +.74 -10.4tComcast s Q CMCSA .76f 2.2 16 44.00 32.74 32492 34.17 130018 34.52 32.74 +1.00 -14.3 Comerica N CMA 1.20f 1.3 20 102.66 64.04 1597 95.93 7659 97.36 93.38 +4.24 +10.5 ComfrtS N FIX .30 .7 26 44.80 31.90 157 41.25 661 41.55 39.90 +1.40 -5.5 CommScpe Q COMM 40 42.75 30.95 1366 39.97 3818 40.38 38.51 +1.03 +5.7 ComndSec A MOC 3.43 2.41 33 3.05 57 3.16 3.01 -.05 -.5 CmcBMO Q CBSH .94f 1.6 21 61.88 49.43 438 59.91 1880 60.02 58.30 +1.72 +7.3 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.89 15 25.91 25.70 +.09 -1.7 ComHub A Q CHUBA 80 24.53 14.94 323 22.50 1672 22.57 22.48 -.04 +2.3 ComHub C Q CHUBK 80 22.59 14.85 596 22.49 3773 22.57 22.48 +.05 +9.2 CmclMtls N CMC .48 2.3 42 26.72 17.05 2305 20.46 11214 21.37 19.50 +.07 -4.0 CmclVehcl Q CVGI 13.90 5.35 426 7.75 1659 8.29 7.50 -.34 -27.5 CommSys Q JCS .16 4.2 4.92 3.18 19 3.77 39 3.80 3.44 +.21 +5.9 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 194 53.56 841 54.15 52.43 +1.12 -.4 CmtyBkTr Q ESXB 24 9.35 6.95 21 9.00 79 9.10 8.80 +.20 +10.4 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 5 37.22 22 37.74 36.86 +.24 -2.8 CommuFt n Q CFBI 15.00 10.95 0 11.36 4 11.50 11.22 -.15 -2.1 CmtyHlt N CYH 10.51 3.85 4613 3.96 10355 4.40 3.94 -.33 -7.0 CmtyHlt rt Q CYHHZ .05 .01 497 .01 1622 .01 .01 -.00 +57.1 CmtyHcT n N CHCT 1.59f 6.2 95 30.64 22.41 97 25.74 431 26.03 24.70 +.90 -8.4 CmtyTrBc Q CTBI 1.32 2.9 16 51.90 40.33 153 45.20 340 46.20 44.60 +.95 -4.0 CmtyWest Q CWBC .16 1.4 17 12.97 9.75 7 11.35 31 11.40 11.26 +.05 +6.6 CommVlt Q CVLT 64.60 48.30 453 57.20 3132 57.65 53.61 +.65 +9.0 CBD-Pao N CBD .08e .4 25.90 18.26 240 20.20 1321 20.32 19.29 +.90 -14.3 CompDivHd N CODI 1.44 8.8 18.35 15.95 141 16.40 576 16.90 16.30 -.10 -3.2tComDivH pf N CODIpA 1.81 8.0 25.75 22.45 11 22.68 70 22.73 22.45 +.01 -8.0 CompssMn N CMP 2.88 4.8 21 76.65 56.50 470 60.30 2063 61.05 58.50 -.15 -16.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 61

Compugn Q CGEN 5.40 2.25 802 4.45 1565 4.68 3.60 +.35 +78.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 123 29.20 443 30.25 29.05 -.05 -2.8 CmpTask Q CTG .24 2.9 8.62 4.90 83 8.19 330 8.25 8.01 +.14 +60.6tCompx A CIX .20 1.4 14 16.63 12.30 11 13.80 45 14.50 12.30 +.95 +3.8 CmstkH rs Q CHCI 3.90 1.20 12 1.55 131 1.67 1.52 -.08 -8.8 ComstkM rs A LODE 1.34 .21 741 .25 3114 .29 .21 -.01 -35.9 ComstkRs rs N CRK 10.72 4.01 230 7.31 1425 8.07 6.99 -.60 -13.6 Comtech Q CMTL .40 1.3 28 31.40 13.11 503 29.89 1125 30.41 28.62 +.89 +35.1 ConAgra N CAG .85 2.3 16 41.04 32.16 2572 36.88 10819 37.04 35.74 +1.38 -2.1 ConatusPh Q CNAT 9.40 3.88 426 5.87 2068 6.30 5.37 -.15 +27.1 ConcertPh Q CNCE 30.71 11.88 364 22.90 1011 23.17 21.29 +.58 -11.5 ConchoRes N CXO 23 162.91 106.73 6113 150.33 21721 158.47 141.36 -3.20 +.1 ConcdMed N CCM 29 4.76 2.46 0 2.86 5 3.04 2.86 -.14 -14.1 ConcrdInt g Q CXRX .30 61.7 1 2.10 .45 82 .49 451 .53 .47 -.03 -26.0 CondHos rs A CDOR .78e 7.8 11.19 8.13 21 10.00 100 10.40 10.00 -.08 +.5 Conduent n N CNDT 20.32 14.95 2718 18.64 8218 19.37 18.41 -.43 +15.3 Conformis n Q CFMS 5.98 1.15 280 1.45 1444 1.50 1.30 +.07 -39.1 ConiferH n Q CNFR 8.20 5.00 5 5.85 41 6.03 5.40 -.35 +.9 Conmed Q CNMD .80 1.3 24 64.99 40.54 118 63.33 406 64.43 62.38 +.42 +24.2 Conns Q CONN 37.80 8.00 440 34.00 1449 34.25 30.51 +3.10 -4.4 ConnectOne Q CNOB .30 1.0 21 31.40 21.04 431 28.80 1172 29.85 28.75 +.15 +11.8 ConnWtrSv Q CTWS 1.19 2.0 29 65.04 48.86 73 60.53 372 62.25 59.70 +.79 +5.4 ConocoPhil N COP 1.14f 1.9 47 61.31 42.27 8468 59.29 39707 59.82 58.21 +1.55 +8.0tConsolCom Q CNSL 1.55 14.1 24.80 10.76 794 10.96 3353 11.29 10.72 -.02 -10.1 ConEd N ED 2.86f 3.7 16 89.70 73.73 1745 77.94 7870 78.40 75.62 +2.36 -8.3 CnsTom A CTO .20f .3 8 67.97 50.51 8 62.85 92 65.57 59.75 -.42 -1.0sConsolWtr Q CWCO .34 2.3 38 14.90 10.95 90 14.55 256 15.35 14.00 -.11 +16.3sConstAlph n Q CNAC 9.95 9.55 150 9.87 154 9.95 9.85 +.01 +1.2sConstAlp un Q CNACU 11.21 8.22 10.49 13 11.21 10.10 +.16 +3.0 ConstAl rt Q CNACR .48 .25 0 .36 10 .36 .33 +.04 +16.1 ConstellA N STZ 2.08 .9 25 231.83 160.53 4302 227.92 10048 230.90 217.25 +7.00 -.3 Constellm N CSTM 14.10 5.35 1228 10.85 4666 11.00 10.20 +.20 -2.7 ConsuPtf Q CPSS 5 5.21 3.66 13 3.77 116 3.80 3.67 -9.2 ContainStr N TCS 9 6.37 3.53 966 5.44 1425 5.70 5.31 +.13 +14.8 Contango A MCF 8.19 2.22 146 3.55 1237 3.66 3.41 +.01 -24.6 ContlBldg N CBPX 20 31.00 21.00 488 28.55 1194 28.85 27.35 +1.70 +1.4 ContMatls A CUO 23 25.50 16.80 19.70 2 19.75 19.70 +.50 +3.7sContlRescs N CLR 59.90 29.08 2103 58.95 9614 59.90 56.39 +.95 +11.3 ContraFect Q CFRX 2.40 .80 54 1.63 846 1.88 1.52 -.24 +60.9 ContraVir Q CTRV 1.96 .21 322 .24 1707 .26 .21 -.01 -34.7 Control4 Q CTRL 36 35.99 14.63 417 21.48 1759 23.18 21.19 -.89 -27.8 ConvrgOn n Q CVON 10.83 8.01 40 9.24 221 9.48 8.50 +.60 -7.4 Cnvrgys N CVG .40 1.8 15 26.66 20.60 634 22.62 3072 22.79 22.22 +.45 -3.7 CooperCo N COO .06 26 260.26 194.29 384 228.81 2367 231.50 219.73 +10.07 +5.0tCooperTire N CTB .42 1.4 16 44.50 28.20 1106 29.30 3127 29.85 28.20 +.95 -17.1 CooperStd N CPS 13 135.00 95.33 123 122.81 489 123.99 118.31 +4.89 +.3 CopaHold N CPA 3.48f 2.7 15 141.34 107.90 331 128.63 936 131.95 126.33 -1.07 -4.1sCopart s Q CPRT 36 51.77 28.89 1294 50.93 5976 51.77 49.37 +1.20 +17.9 Copel N ELP .26e 3.3 10.44 6.70 311 7.86 1620 8.17 7.60 -.16 +3.0 CorbusPhm Q CRBP 9.96 5.30 945 6.10 3710 6.50 5.45 -.15 -14.1 Corcept Q CORT 18 25.96 8.90 1334 16.45 5434 17.24 15.67 -.25 -8.9 CoreLabs N CLB 2.20 2.0 60 121.39 86.55 425 108.22 1361 108.54 103.31 +3.05 -1.2 CoreMold A CMT .05 11 24.50 16.38 70 17.83 167 18.25 16.47 -.11 -17.8 CoreMrk s Q CORE .40 1.9 24 38.37 19.53 454 21.26 1151 21.67 20.41 +.52 -32.7tCorecivic N CXW 1.72f 8.8 11 35.10 19.02 877 19.52 4576 20.10 19.02 +.46 -13.2 CoreLogic N CLGX 21 49.30 38.49 415 45.23 1416 45.65 44.03 +1.09 -2.1 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 3 24.98 24 25.00 24.85 +.03 -3.0 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 100 37.54 343 38.19 36.78 +.60 -1.7 CoreSite N COR 3.92 3.9 37 120.85 88.85 435 100.26 1345 102.28 99.37 +2.47 -12.0 Corindus n A CVRS 2.25 .66 802 1.37 3347 1.60 1.36 -.17 +35.6 Corium Q CORI 13.93 3.59 314 11.47 1404 11.75 10.43 +.22 +19.4tCorMedix A CRMD 1.64 .17 1073 .18 9321 .22 .17 -.03 -63.9 CorOnDem Q CSOD 46.19 33.24 578 39.11 2174 42.21 37.74 -.06 +10.7 CrnstTotR A CRF 3.35 22.2 16.98 13.62 125 15.12 816 15.30 14.92 +.20 -1.1 CrnrstnStr A CLM 3.40 22.3 17.21 13.10 175 15.28 1161 15.44 15.13 +.23 -1.2 Corning N GLW .72f 2.6 17 35.10 26.32 5922 27.88 24998 28.42 27.19 +.10 -12.8 CpBT JCP N JBN 1.75 14.8 17.13 9.92 14 11.79 23 12.23 11.35 -.47 -6.2 CorpCapT n N CCT .40p 19.00 14.43 3254 16.90 5599 17.31 16.74 +.31 +5.8tCorpOffP N OFC 1.10 4.3 13 36.03 24.55 935 25.83 5925 25.94 24.55 +.96 -11.5 Cort1Aon27 N KTN 2.05 6.7 35.11 30.31 3 30.55 5 30.95 30.55 -.45 -6.7 CortsJCP97 N KTP 1.91 14.3 18.95 11.06 12 13.35 33 13.97 13.17 -.40 -6.4 CortsJCP N JBR 1.75 14.9 17.05 9.82 1 11.75 13 12.24 11.51 -.50 -5.9 CortsPE N KTH 2.00 6.4 34.27 30.26 9 31.12 11 31.47 30.53 +.32 -3.8 Corvel Q CRVL 28 61.20 40.00 44 50.55 132 51.80 48.80 -.35 -4.4 CorvusPh n Q CRVS 22.14 7.42 144 11.53 490 11.64 10.31 +1.33 +11.3 Cosan Ltd N CZZ .26e 2.5 11.89 5.63 1018 10.39 3638 11.05 10.12 -.37 +7.1 Costamre N CMRE .40 6.4 8.18 5.45 468 6.24 1851 6.36 6.08 +.04 +8.1 Costam pfB N CMREpB 1.91 8.0 27.43 21.30 3 23.95 13 24.78 23.51 +.33 -4.3 Costmr pfC N CMREpC 2.13 8.6 26.24 22.77 5 24.83 14 24.93 24.52 -.05 -2.4 Costam pfD N CMREpD 2.19 8.5 26.89 23.03 2 25.63 8 25.65 25.40 +.09 -.8 Costco Q COST 2.00 1.1 29 199.88 150.00 2899 188.43 9666 188.64 181.23 +7.59 +1.2 Cotiviti n N COTV 45.97 30.84 250 34.44 1047 34.91 33.69 +.15 +6.9 Cott Cp N COT .24 1.6 17.78 11.94 771 14.72 4348 14.87 14.32 -.09 -11.6 Coty N COTY .50 2.7 21.68 14.24 4766 18.30 18346 18.90 18.04 +.23 -8.0 CountrP rs Q CPAH 7.30 1.75 26 2.85 81 2.97 2.59 -.03 -11.2 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 49 26.00 202 26.05 25.90 -.01 -1.6 CountyBcp Q ICBK .28f 1.0 18 33.94 22.73 8 29.21 21 29.25 28.15 +.93 -1.8 CoupaSft n Q COUP 50.69 23.28 454 45.62 2071 47.79 44.24 -1.00 +46.1 CousPrp N CUZ .26f 3.0 13 9.63 7.81 3231 8.68 13594 8.76 8.32 +.37 -6.2 CovantaH N CVA 1.00 6.9 17.30 13.00 695 14.50 3410 14.88 14.20 +.20 -14.2 Covenant Q CVTI 45 33.36 15.86 248 29.83 1002 30.78 28.55 -.09 +3.8 CowenInc s Q COWN 36 18.25 11.63 708 13.20 1745 13.50 12.70 +.55 -3.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 50 25.19 105 25.45 25.17 -.07 -2.0 CrackerB Q CBRL 4.80 3.0 19 179.12 141.75 178 159.20 716 159.88 154.27 +5.66 +.2 CraftBrew Q BREW 38 20.10 12.00 35 18.60 240 18.90 18.15 +.25 -3.1 Crane N CR 1.40f 1.5 32 102.65 71.23 162 92.74 766 94.00 90.32 +1.46 +3.9 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 32 8.02 272 8.15 7.69 +.01 -5.6tCrwfdB N CRD/B .20 2.4 59 12.40 7.89 21 8.22 132 8.75 7.89 -.08 -14.6 Cray Inc Q CRAY 56 26.65 16.50 325 20.70 1133 21.35 19.75 -.20 -14.5 Credicp N BAP 8.57e 3.8 237.99 150.71 199 227.04 889 228.25 220.29 +9.32 +9.5 CreditAcc Q CACC 16 377.82 182.50 79 330.41 313 336.64 320.08 +8.50 +2.1 CS EnEur50 N FIEU 153.69 103.34 1 127.25 29 127.65 123.68 +4.42 -7.3 CSVixMd rs Q TVIZ 24.17 7.93 19 13.07 59 14.19 12.24 +.03 +45.7 CSVixSh rs Q TVIX 47.19 4.66 52994 9.42 263708 11.54 9.06 -1.15 +70.0 CSVixST rs Q VIIX 31.07 10.84 44 20.00 489 22.03 19.50 -1.16 +69.8 CS FILgCG N FLGE 264.50 154.83 49 232.90 94 239.85 222.16 +8.90 +2.1 CSSilvCC Q SLVO .56e 7.4 9.31 7.28 24 7.58 63 7.81 7.58 -.14 -4.1 CSGoldCvC Q GLDI .60e 6.6 9.69 8.55 10 9.10 52 9.25 9.09 -.09 +.8 CSVS3xInSlv Q DSLV 34.67 19.64 187 25.83 731 26.43 23.80 +.86 +9.4 CSVS3xInG Q DGLD 55.21 38.12 45 41.41 363 41.81 38.70 +1.86 -5.1 CS VS3xGld Q UGLD 12.72 9.19 886 11.41 3200 12.25 11.28 -.57 +2.4 CSVSVixMT Q VIIZ 9.71 5.70 2 7.61 18 7.87 7.38 +25.6 CSVIVxMT Q ZIV 94.42 56.93 48 63.91 516 66.24 61.25 +.01 -27.9tCrSuisInco A CIK .26 8.3 3.50 3.16 156 3.19 736 3.23 3.16 +.02 -3.6 CS MthlMtg N REML 33.50 22.00 20 26.45 29 26.86 25.17 +1.25 -13.6sCS CrdeOil N OIIL 39.28 25.46 0 38.83 2 39.28 38.65 -.28 +10.3 CS VSSilv Q USLV 17.24 9.03 2039 9.91 11298 10.79 9.70 -.39 -14.6 CredSuiss N CS 1.22e 7.3 19.98 13.28 2282 16.79 12136 16.96 16.42 +.14 -5.9tCrSuiHiY A DHY .29 10.8 2.91 2.60 174 2.66 1032 2.68 2.60 -6.3 Cree Inc Q CREE 45.43 20.50 1153 40.31 4555 41.61 39.11 -.07 +8.5 CrescPtE g N CPG .12 1.8 38 11.40 6.40 1845 6.80 7944 7.36 6.53 -.23 -10.8 CrestEq rs N CEQP 2.40 9.4 29.25 20.00 441 25.60 949 26.95 25.10 -1.05 -.8 Cresud Q CRESY .45e 2.2 23.69 17.31 201 20.15 663 21.01 19.74 +.35 -8.8 Criteo SA Q CRTO 22 56.00 21.00 1956 25.84 4425 28.83 25.61 -2.67 -.7sCrocs Q CROX 16.36 5.93 729 16.25 4328 16.50 15.57 +.84 +28.6tCronosGp n Q CRON 10.39 6.35 1422 6.73 6230 7.65 6.35 -.74 -11.7tCrossAmer N CAPL 2.51 12.2 40 29.80 20.05 79 20.56 201 21.06 20.05 -.01 -13.4 CrssCtryHl Q CCRN 25 15.09 9.07 333 11.11 967 11.23 10.75 +.06 -12.9 CrosTim N CRT 1.02e 7.0 14 16.60 14.09 13 14.60 35 14.84 14.39 +.04 -.6 CrwnCstle N CCI 4.20f 3.8 114.97 93.14 3418 109.61 10354 112.32 108.98 -.05 -1.3 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 3 1117.93 20 1135.94 1116.43 +2.74 -1.3 CrownCfts Q CRWS .32 5.4 12 8.70 5.40 16 5.90 83 6.07 5.70 -.10 -8.5 CrownHold N CCK 19 62.27 48.27 893 50.75 5946 50.99 48.82 +2.45 -9.8 Cryolife N CRY .12 .6 48 24.00 14.03 133 20.05 435 20.25 19.45 +.40 +4.7 CryoPort rs Q CYRX 10.40 1.96 160 8.60 561 9.90 8.55 -1.03 +.1 Ctrip.com s Q CTRP 29 60.65 42.65 3351 46.62 17046 47.94 45.31 -.14 +5.7 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 1632 28.20 6418 28.48 27.04 +1.38 -2.5 Cubic N CUB .27 .4 66.20 39.58 213 63.60 712 65.25 62.30 +.80 +7.9 CueBioph n Q CUE 17.99 11.10 103 14.05 473 16.25 12.62 -1.88 +20.8 CullenFr N CFR 2.28 2.1 19 111.10 81.09 383 106.07 1805 106.71 102.44 +4.76 +12.1 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 2 24.91 21 24.98 24.87 -.08 -.8 Culp Inc N CULP .36f 1.2 15 34.05 26.15 27 30.55 64 31.40 29.85 +.39 -8.8 CumbldPh Q CPIX 7.96 5.39 10 6.68 37 7.00 6.68 -.01 -9.2 Cummins N CMI 4.32 2.7 45 194.18 143.83 1496 162.09 6752 163.71 156.95 +6.67 -8.2 Curis Q CRIS 2.99 .47 1299 .65 5929 .71 .63 -.06 -6.7 CurEuro N FXE 120.65 102.55 112 118.33 1633 119.81 118.13 -.58 +2.4 CurAstla N FXA .62 .8 81.36 73.37 12 76.89 45 77.46 76.63 -.14 -1.5 CurBrit N FXB 139.08 120.57 15 136.29 168 138.36 136.12 -1.10 +3.9 CurrCda N FXC .03e 81.49 71.70 93 76.55 348 76.78 76.30 -.13 -2.5 CurJpn N FXY 91.62 83.92 185 90.11 1489 91.37 89.58 -1.41 +5.8 CurSwed N FXS 121.32 106.08 3 113.39 6 115.97 113.10 -1.66 -2.4 CurSwiss N FXF 102.27 94.12 13 98.40 60 99.71 98.25 -1.06 +1.6 CurtisWrt N CW .60 .4 28 140.07 82.77 167 135.07 765 138.93 130.77 +1.44 +10.8 CushTRet rs N SRV 1.08 10.4 14.50 10.00 37 10.41 148 10.82 10.09 -.23 -12.8tCushngRen N SZC 1.64 10.4 21.30 15.39 257 15.73 548 16.14 15.39 -.14 -22.5 CushRoy rs N SRF .48 5.5 10.10 7.81 6 8.72 21 8.88 8.66 -.07 -6.8 CustomBcp N CUBI 10 33.85 24.75 311 29.15 925 30.12 28.70 +.16 +12.2 CustBc p C N CUBIpC .57p 27.35 26.26 26.43 1 26.43 26.39 -.16 -.5 CustBc pfE N CUBIpE 27.21 25.35 0 26.71 7 26.71 26.41 +.16 +.6 CustoBc pf F N CUBIpF 27.71 25.21 4 25.55 9 25.74 25.50 -.05 -2.5 Cutera Q CUTR 64 55.00 18.50 151 50.25 901 52.55 48.55 -1.70 +10.8 Cyanotch h Q CYAN 5.78 3.25 9 5.10 29 5.30 4.95 +.10 +30.5 CybrOpt Q CYBE 26.25 11.35 70 18.00 279 19.45 17.25 -.80 +20.0 CyberArk Q CYBR 67 55.63 39.34 294 51.02 1594 51.52 49.10 +1.93 +23.3tCyclacel rs Q CYCC .15p 10.90 1.28 82 1.35 397 1.43 1.28 -.04 -22.4 CymaBay Q CBAY 15.59 3.16 1728 12.99 5067 13.21 11.84 +.84 +41.2 CynergT n A CTEK 5.45 2.70 27 4.98 146 5.10 4.52 +.13 +23.0 CypressEn N CELP .84 15.0 31 9.27 5.50 10 5.59 72 5.89 5.50 -.15 -6.8 CypSemi Q CY .44 2.6 28 18.87 12.50 5577 16.96 25512 18.25 16.46 -.17 +11.3 Cyren Ltd Q CYRN 2.60 1.35 1 2.35 17 2.55 2.30 -6.0 CyrusOne Q CONE 1.84f 3.6 65.73 43.49 590 51.21 3052 51.47 49.69 +1.69 -14.0 CytRx rs Q CYTR 5.99 1.50 73 1.59 705 1.74 1.55 -.04 -5.9 Cytokinetic Q CYTK 17.20 7.00 381 7.20 1495 8.45 7.15 -1.05 -11.7 CytomX n Q CTMX 35.00 13.00 372 28.45 1744 32.69 26.13 -3.11 +34.8 CytoriTh rs Q CYTX 2.08 .22 388 .29 2586 .32 .28 -.03 -5.3 Cytosorbnt Q CTSO 8.25 3.30 321 7.05 1029 7.65 6.67 -.55 +8.5D -:DBV Tech Q DBVT 50.57 20.08 131 23.07 918 24.00 22.17 +1.06 -6.2 DCP Mid N DCP 3.12 8.9 49 42.79 29.70 701 35.12 2572 35.82 33.85 +.64 -3.3 DCT IndlTr N DCT 1.44f 2.6 27 61.53 47.85 496 56.34 1778 56.86 54.80 +1.80 -4.2 DDR Corp N DDR .76 10.4 18 13.00 6.76 6391 7.33 22355 7.41 6.89 +.38 -18.2tDDR pfJ N DDRpJ 1.63 7.0 25.79 22.95 6 23.11 17 23.35 22.95 +.26 -8.0tDDR pfK N DDRpK 1.56 7.0 25.98 22.20 4 22.19 64 22.62 22.17 +.08 -13.6 DDR Cp pfA N DDRpA 27.09 23.11 6 23.81 30 24.28 23.63 +.06 -9.5 DFB Hlt un Q DFBHU 10.20 10.00 1 10.05 6 10.06 10.05 +.5 DGSE A DGSE 1.74 .75 118 .83 550 .94 .82 -.06 -10.8 DHI Grp N DHX 5 4.70 1.50 1875 1.60 2792 1.85 1.60 -.20 -15.8 DHT Hldgs N DHT .20e 5.9 26 4.95 3.27 1014 3.40 3903 3.80 3.39 -.33 -5.3 DHX Mda n Q DHXM .08 33 6.05 2.85 6 2.98 52 3.15 2.90 -.13 -16.2 DLH Hldgs Q DLHC 65 6.83 4.10 26 5.84 93 5.97 5.54 +.19 -5.2 DMC Globl Q BOOM .08 .3 28.95 11.60 67 26.75 273 27.60 25.70 +.47 +6.8 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 7 35.65 22 36.15 34.50 +.25 +5.8 DNP Selct N DNP .78 7.6 11.57 9.71 235 10.28 1078 10.36 10.15 +.18 -4.8 DR Horton N DHI .50 1.1 17 53.32 31.98 3396 43.84 14580 44.92 43.01 +.54 -14.2 Drdgold N DRD .03e 1.1 5.23 2.65 104 2.73 282 2.88 2.68 -.09 -16.3 DSP Gp Q DSPG 13.95 10.80 90 11.80 263 12.20 11.36 -.10 -5.6 DST Sys s N DST .72 .9 26 84.48 50.22 989 83.65 3552 83.65 83.23 +.35 +34.8sDSW Inc N DSW 1.00f 4.5 17 22.77 15.14 1590 22.46 9177 22.78 21.73 +.88 +4.9 DTE N DTE 3.53f 3.4 19 116.74 97.66 592 104.40 2791 105.19 101.34 +3.31 -4.6 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 4 24.43 25 24.47 24.12 +.27 -2.7 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 34 24.67 73 24.67 24.46 +.09 -3.1 DTE En27 n N DTW 1.31 5.4 25.75 23.34 43 24.14 195 24.15 23.95 +.13 -6.1 DTE F76 n N DTY 1.50 5.7 27.90 25.55 4 26.15 36 26.29 26.05 -.06 -2.3 DTE En un N DTV 58.42 48.68 2 52.09 236 52.45 50.97 +1.20 -3.5 DTF TxF N DTF .84 6.3 15.26 13.05 14 13.31 94 13.33 13.12 +.17 -5.3 DXC Tch n N DXC .72 .7 107.85 67.76 3899 100.53 9876 104.79 99.99 -.69 +5.9 DXP Ent Q DXPE 42 43.21 24.86 145 38.95 692 41.36 38.53 -.34 +31.7 DailyJourn Q DJCO 250.95 195.00 1 228.49 5 229.99 224.00 +4.96 -.8 Daktronics Q DAKT .28 3.2 38 10.86 8.58 164 8.81 621 9.06 8.70 +.11 -3.5 DanaInc N DAN .24 .9 14 35.27 17.53 2200 25.76 8043 26.12 24.62 +.66 -19.5 Danaher N DHR .64f .7 24 104.82 78.97 2270 97.91 12203 98.99 96.35 +2.13 +5.5tDanaos N DAC 1 3.20 1.25 63 1.25 144 1.30 1.24 -13.8 DaqoNEn N DQ 6 72.50 18.01 262 48.95 1006 51.85 45.63 -.64 -17.6 Darden N DRI 2.52 3.0 18 100.11 76.27 1318 85.25 6744 86.83 83.67 +1.00 -11.2tDareBio rs Q DARE 12.40 .82 72 .84 665 .95 .82 -.11 -61.3 DarioHlth Q DRIO 4.40 1.32 105 1.54 6390 2.07 1.48 +.14 -3.9 DarlingIng N DAR 22 19.50 14.15 928 17.30 3257 17.55 17.02 +.27 -4.6 DasanZ rs Q DZSI 11.75 5.25 10 11.44 80 11.74 11.03 +.23 +23.5 Daseke n Q DSKE 14.52 8.76 352 9.79 1909 10.16 9.28 -.18 -31.5 Data IO Q DAIO 17 16.49 4.56 134 7.44 582 8.38 6.75 -.58 -38.2 Datawatch Q DWCH 12.65 6.95 186 8.65 488 8.80 8.15 +.25 -8.9tDaveBuster Q PLAY 16 73.48 41.04 1119 41.74 5179 42.78 41.04 +.08 -24.3 DavidsT g n Q DTEA 7.80 3.20 1 3.40 28 3.66 3.30 -.20 -12.8 DavSelFn n Q DFNL 25.62 20.18 8 23.96 55 24.06 23.43 +.57 DavSelEq n Q DUSA 25.32 19.79 2 23.07 18 23.44 22.61 +.34 -1.4 DavSelW n Q DWLD 28.88 20.52 24 25.96 118 26.65 25.46 +.18 -1.1 DaVita Inc N DVA 16 80.71 52.51 1682 65.94 6700 66.64 64.62 +.94 -8.7 DawsonGeo Q DWSN 7.12 3.70 40 6.74 149 6.83 6.06 +.23 +35.6 Daxor A DXR .15 1.6 21.66 3.40 110 9.58 894 10.74 8.19 -1.17 +109.5 DeanFoods N DF .36 4.2 11 20.10 8.18 2353 8.62 6915 8.73 8.22 +.31 -25.4 Deciphera n Q DCPH 29.98 15.15 174 20.04 460 22.74 19.74 -1.14 -11.6 DeckrsOut N DECK 98.92 55.30 706 90.03 3716 92.88 89.45 +.82 +12.2 Deere N DE 2.40 1.5 36 175.26 107.04 3525 155.32 11388 156.99 148.79 +7.92 -.8 DelFriscos Q DFRG 18.85 11.70 518 15.25 897 15.35 14.15 +.85 tDelTaco Q TACO 8 15.99 10.16 329 10.36 1218 10.67 10.16 -.05 -14.5 DE EnhGlb N DEX .90 7.8 12.70 10.71 59 11.56 271 11.64 11.45 +.05 -4.7 DelaCO A VCF .72 5.0 16.50 14.13 3 14.39 24 14.59 14.22 +.01 -7.3 DelaDvInc N DDF .62 5.9 11.36 10.13 23 10.55 81 10.61 10.43 +.15 -1.7tDelaNatl A VFL .72 5.7 13.94 12.53 3 12.62 19 12.63 12.53 +.04 -4.8 DelaMN2 A VMM .63 5.0 15.15 12.61 18 12.63 57 12.77 12.62 -.06 -6.2tDelekLogis N DKL 2.90f 10.2 14 35.54 26.60 51 28.35 175 28.65 26.60 +1.15 -10.6sDelek N DK .60 1.5 29 41.19 20.65 1433 40.70 6046 41.19 38.86 +1.82 +16.5 DellTch n N DVMT 92.40 60.77 1441 73.21 5301 76.18 71.70 +.07 -9.9 DelmarPh n Q DMPI 4.55 .78 44 .94 543 1.05 .93 -.04 -13.8 DelphiTc n N DLPH .68p 1.4 76 60.39 45.66 1098 47.65 2647 48.25 46.39 +1.08 -9.2 DeltaAir N DAL 1.22 2.2 11 60.50 43.81 5949 54.81 27095 55.48 53.72 +.91 -2.1 DeltaAprl A DLA 23.47 16.95 26 18.02 100 19.24 18.00 -.49 -10.8 DeltaTch h Q DELT 4.70 .91 46 1.15 247 1.25 1.12 -.03 +8.5 Dltsh SPX n N DMRL 59.02 49.16 0 52.83 2 53.44 52.55 -.75 -2.7 Dlt SP400 n N DMRM 56.45 48.78 1 52.43 3 52.69 51.91 -.77 -3.0 Dlt SP600 n N DMRS 57.48 47.73 1 53.38 3 53.64 52.73 +.70 -1.7 DltshInt n N DMRI 56.65 49.79 0 52.57 1 52.57 52.16 +.57 -.8 Deluxe N DLX 1.20 1.6 14 78.87 66.43 267 74.01 1347 74.84 70.69 +3.43 -3.7 DenaliTh n Q DNLI 25.79 14.72 177 19.69 1009 21.95 19.57 -1.65 +25.9sDenburyR N DNR 2.89 .92 9228 2.74 44291 2.89 2.58 +.05 +24.0 DenisnM g A DNN .66 .38 186 .45 1199 .48 .43 -.01 -18.2 Dennys Q DENN 28 16.31 10.87 373 15.43 1068 15.64 15.22 +.20 +16.5tDentsply Q XRAY .35 .7 68.98 49.86 3175 50.31 11506 51.97 49.60 -.31 -23.6 Depomed Q DEPO 15.08 4.31 604 6.59 2639 6.67 6.27 +.27 -18.1tDermira Q DERM 36.21 7.78 670 7.99 3798 8.56 7.78 -.34 -71.3 DescSys Q DSGX 84 31.23 22.35 84 28.55 290 29.30 27.65 -.25 +.5 Despg.cm n N DESP 36.56 22.73 94 31.25 602 33.89 30.23 -1.20 +13.7 DestMatrn Q DEST .80 30.9 4.98 1.02 22 2.59 123 2.68 2.42 +.21 -12.8 Dest XL Q DXLG 3.00 1.46 56 1.75 1437 2.05 1.75 -.25 -20.5 Deswell Q DSWL .28 9.0 3.64 1.85 7 3.12 118 3.14 2.87 +.10 +14.7 Determine Q DTRM 3.93 1.23 2 1.42 90 1.62 1.30 -.16 -21.1tDeutschBk N DB .83e 20.23 13.67 3323 13.98 22109 14.10 13.67 +.23 -26.5 DBDogs22 N DOD 30.43 18.53 10 21.53 23 21.92 21.40 +.13 -15.7 DBWMTR N WMW 32.46 25.88 0 28.82 2 29.05 28.74 -.52 -4.0 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.84 19 25.61 195 25.71 25.55 +.05 +.6tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.45 67 25.56 409 26.12 25.45 +.03 -2.2 DBCmdDL N DYY 4.09 2.08 2.97 4 3.11 2.92 +.07 -21.8 DB AgriDL N DAG 3.81 2.60 6 2.84 39 2.84 2.74 +.02 -.7 DBGoldSh N DGZ 14.68 13.01 1 13.55 5 13.58 13.16 +.26 -.4 DBGoldDL N DGP 29.42 21.65 19 25.68 72 26.89 25.47 -.87 +2.8 DBGoldDS N DZZ 6.32 4.88 48 5.22 226 5.26 4.97 +.17 -2.6 Deut Multi N KMM .51 5.8 8.99 8.59 97 8.78 232 8.80 8.75 +.02 -.8 Deut Muni N KTF .84 7.5 13.72 11.08 73 11.20 272 11.25 11.08 +.11 -5.9 Deut StInc N KST .66a 5.4 12.66 12.08 6 12.26 13 12.33 12.25 -.02 -1.4 Deut StMu N KSM .84 7.6 13.11 10.81 63 10.99 146 11.07 10.84 +.08 -6.7 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 9 24.33 71 24.53 23.80 +.50 +1.0 DBXEafeEq N DBEF .95e 3.1 33.05 28.89 1350 30.71 9588 30.84 29.72 +1.07 -3.4 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 1 13.51 2 13.51 13.22 +.18 +12.4tDBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.85 147 26.86 25.97 +.66 -5.6 Deu HYBd n N HYLB 51.56 48.68 369 49.52 2360 49.54 49.24 +.37 -1.8 DbXR1KECo N DEUS 33.87 28.12 26 31.80 92 31.90 31.31 +.72 -.8 DeutEmCo N DEMG 30.95 26.67 28.75 6 29.27 28.48 +.15 -.3 DBXJapnEq N DBJP .91e 2.1 46.61 36.00 154 42.37 1635 42.60 40.17 +2.39 -3.9 DbXDvxEU N DEEF 31.76 25.68 6 29.66 35 29.69 28.63 +.69 -1.2 DbxAllWHiD N HDAW .27e 27.42 25.03 1 25.97 3 25.97 25.55 +.52 -2.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 0 24.01 1 24.01 23.62 +.57 -2.9 DbxNikk400 N JPN 31.67 24.97 2 29.72 27 29.79 28.67 +1.11 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.94 10 26.38 68 26.41 26.12 +.13 -2.9 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.15 3 24.16 23.96 +.02 -1.1 DBXChiSC N ASHS 37.50 30.24 7 35.29 30 35.39 34.01 +2.33 +1.3 DBXHrvChi N CN .30e .8 42.41 28.81 5 38.49 31 38.94 37.49 +1.04 +3.1tDBXMexHd N DBMX 4.12e 14.8 21.63 18.73 13 18.80 15 19.03 18.73 -.25 -4.8 DBXSKorH N DBKO .03p 32.94 25.85 1 31.49 3 31.49 30.95 +.60 +.3 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 4 26.99 33 27.07 26.38 +.65 -2.9 DBXEurHgd N DBEU .65e 2.4 29.50 26.52 910 27.45 3155 27.56 26.64 +.81 -3.4 DBXHvChiA N ASHR 34.89 24.00 1915 31.28 5661 31.38 30.10 +1.08 +.8 DevonE N DVN .24 .8 20 45.16 28.80 6290 31.79 26704 32.59 30.98 -.44 -23.2 DexCom Q DXCM 86.32 42.62 1800 74.16 7800 75.30 68.86 +5.36 +29.2 ElevWat n N WTRX 33.44 27.70 0 30.85 2 31.79 30.01 +.10 -2.5 Diageo N DEO 3.20e 2.4 147.62 113.67 718 135.42 1752 136.30 132.74 +3.34 -7.3 DiamHill Q DHIL 7.00e 14 219.90 187.20 5 206.56 33 209.69 200.65 +7.65 DiamOffsh N DO .50 3.4 23 20.41 10.06 2317 14.66 7354 15.83 14.10 -.88 -21.1 DiamRk N DRH .50 4.8 14 12.11 9.87 4380 10.44 16151 10.79 10.05 +.60 -7.5sDiambkEn Q FANG 25 134.60 82.77 2046 126.52 7660 134.60 124.31 -1.44 +.2tDianaCnt rs Q DCIX 10125.36 1.50 240 1.50 1249 1.85 1.50 -.23 -63.1 DianaShip N DSX 6.20 3.07 510 3.66 1413 3.69 3.41 +.18 -10.1 DianaS pfB N DSXpB 2.22 9.1 25.12 20.75 3 24.51 16 24.52 23.60 +.51 -1.2tDianaSh20 N DSXN 2.13 8.4 26.18 22.76 50 25.35 250 25.58 22.76 -.07 -1.3 DicernaPh Q DRNA 15.00 2.52 598 9.56 1716 11.47 8.77 -1.43 +5.9 DicksSptg N DKS .90f 2.6 11 52.31 23.88 1620 35.05 10125 35.18 33.40 +2.04 +22.0 Diebold N DBD .40 2.6 17 30.70 12.90 1868 15.40 5263 15.88 14.20 +1.05 -5.8 DifferBr rs Q DFBG 2.45 .70 3 1.33 55 1.52 1.15 -.17 +39.8tDiffusP hn Q DFFN 5.06 .55 241 .55 2125 .66 .54 -.07 -53.7 DigiIntl Q DGII 30 12.53 8.50 223 10.30 632 10.80 10.20 +7.9tDigimarc Q DMRC 41.75 24.20 139 23.95 345 26.53 23.90 -1.50 -33.7tDigirad Q DRAD .22 14.2 5.60 1.50 11 1.55 251 1.75 1.50 -.20 -39.8 DigitalAlly Q DGLY 4.95 1.70 31 2.60 105 2.60 2.45 -.10 -1.9 DigitalRlt N DLR 4.04f 3.8 50 127.23 96.56 1097 105.38 4427 105.86 101.02 +3.08 -7.5 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 27 25.00 62 25.04 24.86 +.06 -1.9 DigtlR pfH N DLRpH 1.84 7.0 28.33 25.96 11 26.29 39 26.50 26.20 +.06 -1.4 DigitRlt pfJ N DLRpJ 25.30 22.13 12 23.85 81 23.95 23.68 -.05 -5.0 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 19 26.50 32 26.81 26.44 +.03 -3.7 DigitlTurb Q APPS 2.59 .86 1176 2.01 5893 2.32 1.92 -.27 +12.3 Dillards N DDS .40 .5 11 88.51 45.51 668 80.34 2698 81.06 75.83 +.81 +33.8 Dillard38 N DDT 1.88 7.3 26.40 25.13 10 25.69 55 25.74 25.50 +.21 -.7 DimeCBc Q DCOM .56 3.0 19 22.65 17.75 275 18.40 941 18.75 17.80 +.65 -12.2 DineEquity N DIN 2.52m 3.8 5 79.66 36.71 281 65.58 1359 66.93 64.57 +.05 +29.3 Diodes Q DIOD 51 35.36 22.06 478 30.46 1637 32.01 29.76 -.54 +6.2 DiploPhm N DPLO 49 27.78 14.00 1598 20.15 3636 21.04 20.11 -.13 +.4 Dir SilMBl n N SHNY 12.28 7.00 3 8.13 41 8.44 7.92 +.01 -14.6 DirBrCm n N COM 25.28 23.23 25 24.44 43 24.44 24.11 +.14 -.5 DirChInt n N CWEB 69.08 41.71 76 53.78 497 59.59 50.62 -1.59 +5.3 Dirx Euro n N EUXL 33.40 22.79 0 23.66 4 24.74 23.43 +.85 -9.9 DirxAero n N DFEN 58.00 25.75 100 49.76 583 52.49 46.78 +2.13 +11.8 DrxTrnBl n N TPOR 43.11 23.47 6 31.11 29 31.70 28.85 +2.03 -9.9 DirxUtil n N UTSL 34.73 19.59 12 23.89 38 24.12 22.05 +2.06 -13.3 DirxInds n N DUSL 44.53 25.88 11 33.78 36 39.79 31.23 +1.98 -8.0 DirxMex n N MEXX 33.36 18.90 3 22.17 5 22.36 21.00 +1.75 +7.7 DrxRBkBr rs N WDRW 56.13 22.00 1 26.26 5 27.72 25.90 -1.80 -14.3 DxRsaBr rs N RUSS 44.39 14.43 65 17.20 267 18.88 17.04 -.55 -25.2 DxSOXBr rs N SOXS 43.50 9.35 1957 12.06 10328 13.05 10.56 -.40 -26.9 DxGBull rs N NUGT 46.48 21.25 5107 24.40 25779 26.27 23.12 -.59 -23.0 DrGMBll rs N JNUG .09e .7 30.40 11.34 10436 13.56 46562 15.00 12.95 -.89 -23.6 DirSPX Br N SPDN 35.11 17.25 17 30.71 571 31.33 30.38 -.70 +.3 DxGlMBr rs N JDST 103.68 40.90 676 54.63 4698 57.42 49.92 +2.80 +6.5 DirSPBear s N SPXS 45.37 2.16 6960 29.46 32010 31.21 28.46 -2.13 -1.7 Dir7-10TBr N TYNS 29.28 27.74 0 28.81 6 28.99 28.81 -.17 +2.0 DrxDlySpxB N LLSP .10p 40.38 30.24 1 35.55 12 35.96 34.90 +.87 -1.3 DxChiABear N CHAD 41.27 27.67 7 30.41 40 31.60 30.35 -1.11 -2.3 DrxNGBear rs N GASX 47.19 18.20 9 28.24 47 30.78 27.23 -.24 +20.3 DxSPOGBr rs N DRIP 28.73 9.31 2403 12.26 6705 13.52 12.06 -.69 +3.4 DrxRBkBull N DPST 95.94 43.51 17 75.20 174 77.77 70.50 +5.00 +3.4 DirDGlBr rs N DUST 38.68 19.01 2666 25.75 20085 27.25 24.10 +.35 +8.6 DxSPXBll s N SPUU 57.21 40.57 2 48.34 36 49.12 46.43 +2.22 -2.5 DxEuFnBl N EUFL 65.95 34.04 1 43.15 3 44.06 42.91 +.76 -9.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 49.22 2 50.77 48.93 -1.56 -3.9 DxHiYldBr N HYDD 20.29 10.08 2 19.26 3 19.48 19.20 -.27 +2.5 DrNsd100 rs N QQQE 47.40 37.82 15 43.99 108 44.93 43.23 +.67 +1.9 DrxDlySCB N LLSC .10p 37.78 30.58 1 35.87 11 36.18 35.25 -.05 +1.0 DrxiBillion N IBLN .21e .6 35.52 27.08 1 33.06 22 33.60 32.40 +.24 +2.5 DxRusBll s N RUSL 73.38 29.06 151 57.95 446 58.26 53.18 +1.42 +14.8 DiEurBll3x N EURL .14e .4 47.12 24.03 44 35.40 235 35.73 33.81 +2.01 -7.0 DrxEMBll rs N EDC 168.70 69.91 213 127.45 1003 129.66 117.59 +9.89 +1.4tDir MLPHi N ZMLP 1.60m 11.5 19.06 13.61 14 13.96 85 14.03 13.61 +.13 -12.7 DxLatBll s N LBJ 49.13 20.00 17 40.08 38 40.50 35.98 +2.70 +24.1 DirTotBBr N SAGG 32.06 30.87 4 31.68 5 31.74 31.66 -.12 +1.8 DxBrzBull s N BRZU 65.25 20.38 368 51.24 1545 51.70 44.85 +2.93 +27.2 DxBiotBll rs N LABU 116.54 41.03 1455 79.41 8316 91.29 72.03 -3.09 +2.0 DxIndiBll rs N INDL 120.64 68.61 39 81.90 220 82.32 77.32 +7.34 -19.8 DxNGBll rs N GASL 38.68 14.60 368 17.37 1306 18.29 16.00 -.07 -31.6 DrDevMBr N DPK 20.18 10.08 4 12.21 65 12.97 12.18 -1.09 -.9 DxSPOGBl s N GUSH 39.25 15.04 1188 23.84 5010 24.50 21.70 +.94 -21.4 DxREBear N DRV 15.62 9.81 45 13.01 380 14.70 12.75 -1.73 +24.3 Dir20yrTBr N TYBS 21.58 19.69 0 20.64 3 20.79 20.64 -.22 +3.6 DrxJpBull N JPNL 96.48 46.69 7 76.85 58 77.28 68.88 +8.60 -.4 DxEnBear N ERY/O 15.52 6.97 10.80 3598 10.83 9.67 +.34 +20.1 DxEMBear N EDZ 18.18 6.67 8.27 5809 8.45 7.69 -.29 -8.7 DrxSKBull N KORU 72.86 31.55 25 58.63 78 59.27 53.19 +7.66 -5.9 DxSCBear rs N TZA 19.56 10.28 8927 11.85 44988 12.45 11.46 -.51 -3.4 DxFnBr rs N FAZ 20.71 9.71 2340 11.32 14639 12.08 11.08 -.98 -3.2 DrxHmbBull N NAIL 110.62 37.03 20 65.03 107 67.78 61.75 +2.93 -29.5 Dx30TBear N TMV 22.46 17.07 1392 19.42 5018 20.56 19.27 -.94 +10.2 DxFnBull s N FAS 82.80 41.32 1832 64.28 8953 65.79 60.14 +4.60 -6.0 DxBiotBear N LABD/O 12.08 2.71 3.74 31336 4.00 3.23 +.15 -18.9 DrxTcBr rs N TECS/O 13.57 4.73 6.27 6882 6.38 5.49 -.04 -9.1 DrxACInsi N KNOW .48e 1.2 80.06 38.11 25 40.84 103 40.92 39.96 +.90 -1.6 DxMCBr rs N MIDZ 20.60 11.55 10 13.33 67 14.06 13.14 -.95 -1.0 DxChiBear s N YANG/O 13.03 3.63 5.10 8150 5.25 4.70 -.29 -14.0 Drx300Chin N CHAU 37.53 17.73 122 29.71 551 29.88 27.56 +1.92 DxHcrBll s N CURE 63.45 32.79 172 43.05 885 43.96 40.48 +2.53 -7.6 DxTcBull s N TECL 149.65 63.23 447 114.40 1857 124.61 106.34 +4.66 +2.0 DxRetlBll s N RETL 45.73 21.33 17 32.67 51 32.86 30.45 +2.71 -9.3 DxSOXBll s N SOXL .12e .1 209.00 66.72 1184 152.82 5319 177.77 141.32 -.40 +10.8 Dir30TrBul s N TMF 23.46 17.06 447 19.53 2006 19.70 18.49 +.83 -11.7 Dir10TrBear N TYO 15.70 13.12 12 14.82 30 15.15 14.82 -.26 +5.4 Dx10yTBull N TYD 47.36 39.16 4 41.26 6 41.31 40.29 +.91 -6.0 DxMCBull s N MIDU 53.91 33.40 62 43.75 228 44.33 41.25 +2.68 -5.8 DrxREBull s N DRN 24.73 14.68 608 17.04 1595 17.32 15.17 +1.87 -25.4 DirxChiBull N YINN .38e 1.1 53.89 18.41 1208 33.94 5525 35.58 31.69 +2.38 -.2 DirxDMBull N DZK 100.54 53.47 1 77.71 10 77.76 73.08 +5.75 -5.7 DrxSCBull s N TNA .41e .6 81.75 48.17 3624 67.34 14806 70.04 64.20 +2.06 -4.2 DrxSPBull s N SPXL 54.49 30.30 7688 41.29 34369 42.94 39.02 +2.36 -6.9 DirxEnBull N ERX 44.29 21.37 2984 27.50 11332 28.97 25.73 +.65 -21.3 Discover N DFS 1.40 1.9 13 81.93 57.50 2655 71.93 9940 72.51 69.55 +1.86 -6.5 DiscCmA Q DISCA 11 30.25 15.99 6117 21.43 24821 22.20 20.98 +.35 -4.2 DiscCmC Q DISCK 10 29.18 14.99 8062 19.52 27160 20.32 19.08 +.10 -7.8tDishNetw h Q DISH 18 66.50 36.00 2246 37.89 10656 38.18 36.00 +1.24 -20.6 Disney N DIS 1.68f 1.7 14 116.10 96.20 9339 100.44 35082 101.28 98.15 +1.90 -6.6tDiversicre Q DVCR .22 2.9 20 12.25 7.25 11 7.52 16 7.85 7.16 -.41 -24.9 DivrsRest Q SAUC 2 4.12 1.30 10 1.35 30 1.41 1.33 -.04 -15.6 Div&Inco N DNI 1.63 13.0 14.25 11.61 110 12.56 328 12.66 12.41 +.17 -6.5 DixieGrp Q DXYN 5.21 2.60 7 2.75 36 3.00 2.73 -.15 -28.6 DrReddy N RDY .29e .9 42.97 29.83 191 32.69 1172 33.08 32.15 +.76 -13.0 DocuSec rs A DSS 3.16 .56 168 1.34 1359 1.75 1.21 -.20 -25.6 DgssInt A n Q DOGZ 6.40 3.55 53 4.07 60 4.38 3.63 +.18 -31.0 DolbyLab N DLB .64 1.0 83 74.29 48.00 318 63.56 1910 65.46 62.38 -.49 +2.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2364 93.55 9526 94.84 91.06 +3.49 +.6 DollarTree Q DLTR 13 116.65 65.63 2355 94.90 8825 95.96 93.06 +2.95 -11.6 DolphnEnt n Q DLPN 3.95 2.47 3 3.52 9 3.57 3.00 +.27 -2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 62

tDomMidst N DM 1.27f 8.3 11 34.85 15.25 778 15.35 2941 16.70 14.85 -.90 -49.6tDomEngy N D 3.34f 5.0 14 85.30 66.99 9174 67.43 30144 70.05 66.99 +.13 -16.8 DomRes un N DCUD 53.58 46.01 57 46.41 487 47.56 46.23 +.40 -10.2 DomRs76 n N DRUA 25.94 23.04 63 24.24 250 24.37 24.24 -.08 -5.2 Dominos N DPZ 2.20f .9 39 236.00 166.74 964 233.56 3197 235.87 226.23 +6.91 +23.6 Domtar g N UFS 1.74f 4.1 16 52.58 35.47 915 42.54 2944 43.58 41.81 +1.06 -14.1 Donaldson N DCI .72 1.6 25 52.20 42.59 529 45.05 1912 45.43 43.50 +1.19 -8.0 DonegalA Q DGICA .56 3.5 28 18.25 14.51 46 15.80 135 16.17 14.82 +.99 -8.7 DonlleyRR rs N RRD .56 6.4 10 15.04 6.51 1017 8.73 3354 8.94 8.47 +.19 -6.1 DonnlyFn n N DFIN 24.00 16.50 397 17.17 971 17.31 16.83 +.27 -11.9 DorchMin Q DMLP 1.30e 8.1 17 17.85 13.90 30 16.10 109 16.80 15.87 -.45 +5.9 DorianLPG N LPG 10.85 6.20 204 7.49 1080 7.89 7.37 -8.9 Dorman Q DORM 21 88.50 60.93 178 66.21 799 66.86 61.42 +2.19 +8.3 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 313 20.08 1033 20.16 19.88 +.23 -.5 DblLOppCr N DBL 2.00a 9.3 26.09 21.15 157 21.59 508 21.64 21.34 +.23 -2.7 DougDyn N PLOW .96 2.2 32 47.40 28.55 98 43.35 459 44.00 42.31 +.35 +14.7 DEmmett N DEI 1.00 2.7 24 41.59 34.72 585 36.76 2497 37.05 35.52 +1.55 -10.5 DovaPh n Q DOVA 37.00 16.98 213 27.12 497 30.51 26.43 -2.21 -5.8 Dover N DOV 1.88 1.9 25 109.06 76.47 1578 98.22 7315 100.24 95.76 -.13 -2.7 DoverDG N DDE 1.79 .92 10 1.33 37 1.35 1.26 +.04 +30.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 10 2.10 34 2.15 2.05 +7.7 DowDuPnt N DWDP .84e 1.3 20 77.08 59.29 12034 63.71 45300 65.50 62.31 +.65 -10.5 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 1418 118.38 4420 118.97 117.85 +.43 +22.0 DragVic n Q LYL 14.99 3.09 19 3.44 42 3.55 3.19 +.07 -21.1 DrprOkw n Q DOTA 9.87 9.71 2 9.86 4 9.86 9.85 +.05 +.8 DrpOkwd un Q DOTAU 10.80 10.07 25 10.75 25 10.75 10.75 +.03 +2.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 11 9.33 93 9.45 9.31 -.09 -.7 DryHYSt N DHF .35 10.9 3.60 3.14 271 3.19 710 3.19 3.15 +.03 -4.5tDrMuBdInf N DMB .75 6.1 13.54 12.10 80 12.29 225 12.31 12.10 +.16 -5.5tDryfMu A DMF .54 6.7 10.00 7.93 99 8.08 284 8.08 7.93 +.12 -9.1tDryStrt N LEO .52 6.7 9.18 7.53 174 7.71 585 7.72 7.53 +.11 -10.8tDrySM N DSM .50 6.5 8.85 7.43 108 7.61 441 7.62 7.43 +.11 -11.0 Dril-Quip N DRQ 56.55 35.85 348 44.80 1868 46.55 43.30 -.75 -6.1 DriveShack N DS .48 10.0 13 6.49 2.41 1105 4.78 2702 4.84 4.56 +.22 -13.6 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 3 25.54 17 26.04 25.46 +.07 -.7sDriveS pfC N DSpC 2.01 8.0 26.08 23.36 3 25.25 14 26.08 24.71 +.49 +.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 3 24.86 7 25.30 24.83 +.18 -2.3 DropCar rs Q DCAR 13.52 1.85 118 2.08 531 2.17 1.97 +.01 -49.0stDropbox n Q DBX 31.60 27.75 15779 31.25 44750 34.37 27.75 +2.77 +9.7 DryShips s Q DRYS .15e 1 1862.00 .98 632 3.66 3431 4.03 3.55 -.21 +3.7 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 2 86.05 3 86.82 85.04 +.05 -6.9 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.60 2 102.75 101.51 +1.07 -5.3 Ducomun N DCO 17 35.58 25.06 160 30.38 313 31.20 29.13 +1.52 +6.8tDf&PGblUt N DPG 1.40 10.0 17.29 13.50 206 13.97 631 14.04 13.50 +.07 -10.0tDufPUC N DUC .60 7.0 9.38 8.40 61 8.58 262 8.59 8.40 -.02 -3.1 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 3962 77.47 16081 77.91 75.23 +2.30 -7.9 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 16 25.44 83 25.44 25.10 +.08 +.4 DukeRlty N DRE .80 3.0 21 30.14 24.30 2959 26.48 11109 26.62 25.16 +1.21 -2.7 DuluthH n Q DLTH 25 22.89 15.13 255 18.73 1404 18.89 17.35 +.79 +4.9 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 722 117.00 2009 122.58 116.90 -2.18 -1.2 Dunkin Q DNKN 1.39f 2.3 25 68.45 50.89 967 59.69 3684 60.98 59.21 +.63 -7.4 DurectCp Q DRRX 2.34 .75 1053 2.14 5912 2.26 1.71 -.10 +132.1 Dycom N DY 22 123.99 73.95 443 107.63 1588 108.17 102.73 +3.66 -3.4 Dynagas N DLNG 1.69 16.9 17.93 9.80 162 10.00 449 10.37 9.90 -.06 -7.9 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 5 26.48 23 26.48 26.20 +.09 +1.8 Dynasil Q DYSL 8 2.06 1.09 18 1.30 28 1.32 1.24 -.01 +10.2 Dynatronic Q DYNT 3.75 2.10 1 3.00 39 3.00 2.80 -.05 +4.0 DynavaxT Q DVAX 24.45 5.00 1604 19.85 8812 20.60 18.25 +1.35 +6.1sDynegy N DYN 9 13.92 5.84 2981 13.52 8780 13.92 13.09 +.43 +14.1 DynexCap N DX .72 10.9 15 7.41 6.02 1096 6.63 2263 6.66 6.36 +.27 -5.4 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 7 25.32 23 25.70 25.11 +.18 -.7 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 18 24.05 57 24.50 23.80 +.22 -2.9E -:ETracBDC N BDCS 1.84e 9.3 23.96 18.72 8 19.79 78 19.82 19.49 +.23 -4.7 ETrAlerNG N MLPG 1.86e 9.0 27.42 19.96 0 20.70 5 20.74 20.70 -.28 -14.0tE-TrAlerInf N MLPI 1.88e 8.9 29.65 20.31 1150 21.13 5571 21.32 20.31 +.21 -12.6 ETBbgCmd N DJCI 16.67 14.33 0 16.01 6 16.06 15.82 +.06 -.1tETrAlerian N AMU 1.45e 9.6 20.85 14.59 194 15.08 1796 15.19 14.59 +.07 -12.9 E-TrFood N FUD 19.82 17.55 1 18.02 5 18.24 17.80 -.13 +.1 ETr2xBDC N BDCL 3.52e 23.9 21.80 13.13 91 14.72 426 15.00 14.39 -.07 -10.5 E-TrcCmci N UCI 16.00 11.97 3 15.40 65 15.40 15.24 +.01 +.1 ETrLPlat N PTM 10.88 9.00 1 9.70 6 9.93 9.70 -.10 -.3 E-Trade Q ETFC 26 58.49 32.25 3882 55.41 11648 56.23 52.50 +2.32 +11.8 eBay s Q EBAY 20 46.99 31.89 13438 40.24 54393 41.17 39.59 +.53 +6.6 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 25 26.34 124 26.40 26.22 +.02 -2.2tECA MTrI N ECT .33e 18.8 4 2.55 1.85 166 1.74 272 2.05 1.71 -.26 -19.3 EDAP TMS Q EDAP 3.85 2.07 55 2.32 284 2.39 2.16 +.02 -19.2 eHealth Q EHTH 28.59 10.41 100 14.31 401 15.18 14.20 -.05 -17.6 ELF Inc n N ELF 29.30 17.76 213 19.37 1164 19.64 18.50 +.55 -13.2 EMC Inc s Q EMCI .88f 3.2 15 32.19 25.70 21 27.08 74 27.66 26.46 +.45 -5.6 EMCOR N EME .32 .4 23 85.08 60.30 361 77.93 1420 78.69 75.17 +2.55 -4.7 EMX Roy g A EMX 1.04 .67 69 .88 277 .91 .84 +5.9 ENDRA n Q NDRA 5.88 2.15 1 2.60 20 2.88 2.55 -.28 -46.5 ENGlobal Q ENG 3 1.94 .73 31 .83 69 .90 .83 -.05 -4.4 ENI N E 1.29e 3.7 37.48 29.44 143 35.33 859 35.45 34.70 +.42 +6.4 EOG Rescs N EOG .67 .6 119.00 81.99 3393 105.27 20987 107.91 103.26 -.59 -2.4tEP Energy N EPE 5.27 1.27 576 1.34 3250 1.57 1.27 -.20 -43.2 EPAM Sys N EPAM 125.88 73.49 353 114.52 1544 117.95 110.09 +1.90 +6.6 EPR Prop N EPR 3.84 6.9 15 76.90 51.87 769 55.40 2583 56.00 53.25 +1.55 -15.4 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 17 24.31 73 24.41 23.73 +.34 -9.7tEPR pfE N EPRpE 2.25 6.5 37.59 33.65 20 34.86 27 35.29 33.65 +.14 -5.4tEPR Pr pfG N EPRpG 1.44 6.4 25.23 22.40 20 22.56 58 23.29 22.36 -.18 -9.9 EQT Corp N EQT .12 .3 67.84 43.70 3146 47.51 11183 49.10 46.57 -.71 -16.5 EQT GP n N EQGP .81e 3.5 12 31.77 21.05 115 23.08 551 23.35 21.43 +.80 -14.2tEQT Mid N EQM 4.10f 6.9 11 79.93 55.40 329 59.03 1581 59.58 55.40 +1.60 -19.2 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 7 14.67 25 15.45 14.43 +.02 -6.4 ETF SITRis N RISE 24.71 22.59 10 24.43 19 24.57 24.28 +.05 +2.8 ETF JrSil N SILJ 14.02 9.79 35 10.61 184 11.00 10.35 -.26 -6.6 ETF Cyber N HACK 36.39 28.38 220 34.27 1417 35.04 33.52 +.36 +8.3 ETF MobP N IPAY 38.58 27.33 40 36.33 349 36.79 35.50 +.36 +4.1 ETF M AlH N MJ 39.72 27.71 272 29.52 1573 31.19 28.47 -1.23 +.9 ETF M Vid N GAMR 51.93 33.53 14 48.58 70 49.65 47.78 +.22 +1.4 ETF Drone N IFLY 38.00 34.25 4 34.66 36 35.08 34.25 +.41 -7.3 ETF AIPw n N AIEQ 28.00 24.03 22 26.06 188 26.45 25.53 +.41 +.7 ETF MgT ef N WSKY 35.50 31.34 4 32.81 10 33.37 32.09 -.19 -4.1 BlStIsrTc n N ITEQ 33.90 30.11 11 32.17 37 32.60 31.42 +.01 +1.7 ETF Clim N ETHO 37.25 28.83 0 34.30 13 34.58 33.78 +.34 +.9 ETFAlpAlt N ALFA 47.05 37.49 1 43.46 10 44.00 42.17 +.38 +1.5 ETF spx H n N SPDV 28.19 25.00 12 25.97 37 26.05 25.43 +.62 -.7 ETF AptF n N FTVA 30.36 24.74 0 26.63 12 26.78 26.37 +.30 -1.9 ETF GOP n N MAGA 29.82 24.92 1 27.18 19 27.20 26.73 +.67 -2.6 NtDUSEq ef N MXDU 28.40 25.99 26.37 7 26.50 26.37 -.84 -7.1 ETF RvCp n N RVRS 16.76 14.84 3 15.56 17 15.57 15.28 +.24 -2.1 ETF BrVl n N BVAL 16.70 14.46 0 15.35 3 15.35 15.15 +.19 -3.3 ETFDeepV N DVP .66e 2.0 36.90 26.41 2 33.83 47 33.83 33.03 +1.03 +3.1 GlGoGld n N GOAU 14.13 11.39 4 12.71 22 12.98 12.34 -.03 -2.3 ETF OCIO n N OCIO 27.81 25.44 2 26.48 4 26.53 26.27 +.22 -1.0 ETF Seren N ICAN 28.54 25.35 1 26.78 2 26.95 26.42 -.20 -1.3 PremisCap N TCTL 31.57 26.72 5 29.35 7 29.49 29.12 +.26 -2.1 AptBehMo N BEMO 33.49 25.71 1 31.74 12 32.33 30.97 +.46 +4.7 EtfLonCanc Q CNCR 32.32 21.09 29 29.05 165 30.54 28.20 -.52 +22.2 EtfAlpSmC Q SMCP 27.10 23.22 1 25.05 2 25.21 24.77 -.20 -4.0 EtfUSGblJ N JETS 34.75 27.50 7 32.19 37 32.35 31.33 +.45 -1.1 EtfDiaHVal N DHVW .99e 3.2 33.86 30.05 9 31.28 50 31.65 30.69 +.58 -6.3tEtfInfcMLP N AMZA 2.08 30.4 11.24 6.55 875 6.84 5922 6.90 6.55 +.05 -20.6 ETF BioPr n N BBP 45.18 37.33 2 41.28 98 41.65 40.05 +.53 +1.8 ETF ClinT n N BBC 36.25 25.88 18 32.79 125 34.55 31.07 -.44 +15.3 InfrCpPfd N PFFR 25.13 23.61 1 24.22 6 24.24 24.10 -.01 -3.3 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.50 25 24.77 110 24.80 24.65 +.14 -1.8 IsectPsGr ef Q PMPT 28.26 24.01 6 26.31 8 26.40 25.94 +.46 -3.4 ETF Virt n N CUMB 26.08 24.57 2 24.72 9 24.88 24.60 -.03 -3.0 ETF PrMtl N GLTR 68.06 59.21 20 64.28 80 65.87 64.07 -.99 -1.1 ETFS Com N BCI 25.79 18.58 24 24.34 778 24.39 24.03 +.03 -.6 ETFSGold N SGOL 132.10 117.19 30 128.31 433 131.15 127.89 -1.87 +1.7 ETF Pall N PALL 107.47 71.96 45 90.53 97 93.67 89.58 -2.26 -10.9 ETF Plat N PPLT 97.94 83.35 24 88.65 96 91.13 88.27 -1.59 +.2 EV Engy Q EVEP 1.68 .13 3606 .19 14047 .23 .15 +.02 -63.1 EXFO g Q EXFO 6.00 3.73 1 4.20 16 4.20 4.10 -3.4 EagleBncp Q EGBN 18 69.80 46.20 160 59.85 706 61.70 59.55 +.60 +3.4 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 7 20.75 18 21.10 20.21 -1.0 EagleBkS rs Q EGLE 5.90 4.18 447 4.95 1888 5.40 4.77 -.35 +10.5 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.64 27 7.64 7.35 +.13 -3.8 EagleGrInc N EGIF 1.31 8.7 17.58 14.83 35 15.03 115 15.09 14.86 +.18 -9.4 EagleMat N EXP .40 .4 25 122.49 86.51 464 103.05 3190 106.16 99.94 +3.73 -9.0 EaglePhm Q EGRX 16 97.15 45.05 166 52.69 727 53.98 51.27 +.46 -1.4 EaglePtCr N ECC .80 4.4 22.11 17.28 75 18.14 248 18.20 17.70 +.38 -3.6 EagleP pfA N ECCA 1.94 7.6 26.36 25.30 0 25.69 6 25.97 25.45 +.34 -.6 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 1 25.26 3 25.27 25.22 +.04 +.4 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 3 25.99 9 26.13 25.87 -.21 -1.2 EagleP27 n N ECCY 26.50 24.80 1 25.15 6 25.24 24.94 +.04 -1.0 Earthstone N ESTE 15.00 7.85 142 10.12 521 10.17 9.38 +.25 -4.8 EstWstBcp Q EWBC .80 1.3 20 69.25 48.07 589 62.54 4097 63.02 60.33 +2.04 +2.8 EastrAcq n Q EACQ 10.30 9.25 10 10.20 10 10.20 10.20 +1.0 EastGvP n N DEA 1.04 5.1 30 22.32 19.03 416 20.40 1484 20.53 19.59 +.78 -4.4 EasternCo Q EML .44 1.5 39 31.50 19.95 5 28.50 113 30.15 28.25 +.20 +9.0 Eastgrp N EGP 2.56 3.1 25 95.03 73.13 228 82.66 673 83.66 80.11 +2.87 -6.5 EastChem N EMN 2.24 2.1 14 112.45 76.11 1194 105.58 4965 106.70 103.59 +2.78 +14.0 EKodak N KODK 9 13.28 2.95 796 5.35 2726 5.35 4.65 +.35 +72.6 EastsDist n Q EAST 7.75 3.35 25 7.00 56 7.54 6.76 -.40 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 2895 79.91 13712 81.60 78.57 +1.73 +1.1 EatVn 22 n N EFL 10.09 9.08 433 9.32 669 9.41 9.22 +.06 +.9 EatV HiIn21 N EHT .60 6.1 10.52 9.34 28 9.88 164 9.99 9.86 +.02 -1.2tEV CAMu A EVM .68 6.7 12.89 10.19 133 10.26 435 10.32 10.19 +.01 -10.8 EVCAMu2 A EIA .62 5.8 13.00 10.58 14 10.69 55 10.74 10.63 -.05 -7.0tEVCAMu A CEV .71 6.2 13.01 11.25 57 11.37 238 11.39 11.25 +.09 -6.5 EatnVan N EV 1.24f 2.2 22 60.95 42.20 363 55.67 1730 55.94 54.00 +1.86 -1.3 EV EnEq N EOI 1.04 7.4 15.15 12.89 84 13.96 409 14.11 13.69 +.26 -3.8 EV EEq2 N EOS 1.05 6.7 16.85 13.44 122 15.76 523 16.25 15.50 +.08 +3.5 EV FltRt N EFT .91 6.1 15.33 14.03 148 14.95 450 14.99 14.78 +.21 +4.3 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 137 16.70 387 17.13 16.27 +.54 +2.4 EV LtdDur A EVV 1.22 9.4 14.29 12.91 265 13.02 1099 13.05 12.93 +.06 -4.6tEV MAMu A MAB .65 5.2 16.00 12.49 3 12.60 16 12.64 12.49 +.06 -4.6 EVMAMu A MMV .69 5.5 14.21 12.36 1 12.44 11 12.48 12.40 -.03 -5.1tEV MIMu A MIW .71 5.5 14.39 12.69 0 13.00 14 13.00 12.69 +.13 -3.4tEVMIMu A EMI .71 5.8 14.52 12.10 2 12.24 11 12.24 12.10 -.01 -4.6tEVMuniBd A EIM .77 6.5 12.99 11.63 150 11.82 736 11.85 11.63 +.13 -5.5 EVMuni2 A EIV .70 6.0 12.95 11.47 27 11.67 61 11.71 11.47 +.19 -5.2 EVMunTT N ETX .85 4.5 21.20 18.82 43 18.95 127 19.16 18.88 -.19 -8.5tEV MuIT N EVN .85 7.3 13.18 11.39 129 11.71 385 11.72 11.39 +.26 -5.6tEV NMuOp N EOT 1.03 5.0 23.54 20.58 48 20.67 137 20.85 20.58 -.05 -8.3tEV NJMu A EMJ .75 6.4 13.52 11.51 9 11.72 41 11.72 11.51 +.15 -5.7tEVNJMu A EVJ .73 6.5 12.95 10.99 13 11.17 96 11.20 10.99 +.11 -4.9tEVNYMu2 A NYH .69 6.4 13.64 10.63 1 10.72 24 10.96 10.63 +.02 -7.3 EV NYMu A ENX .72 6.2 13.34 11.12 89 11.50 172 11.56 11.16 +.32 -6.7 EVNYMu A EVY .74 6.1 13.56 12.01 6 12.11 36 12.19 12.05 -.05 -4.7tEV OHMu A EIO .70 6.0 14.70 11.59 3 11.67 10 11.79 11.59 +.01 -8.1 EVOHMu A EVO .73 5.9 14.11 12.10 5 12.44 12 12.59 12.33 +.04 -4.5tEV PAMu A EIP .77 6.6 13.51 11.62 6 11.72 21 11.76 11.62 +.01 -5.8tEVPAMu A EVP .73 6.3 12.66 11.48 4 11.51 10 11.66 11.48 -.11 -5.6 EVRiskMgd N ETJ 1.12 12.4 9.92 8.74 260 8.99 980 9.05 8.89 +.13 -6.6 EV SrFlt N EFR .95 6.4 15.21 14.01 132 14.78 525 14.82 14.60 +.16 +2.4 EV SrInc N EVF .42 6.2 6.90 6.31 352 6.81 1635 6.82 6.58 +.25 +4.4 EVShDur N EVG 1.08 7.9 14.64 13.32 30 13.64 136 13.65 13.32 +.26 -4.9 EVTxABdO N EXD 1.16 12.1 11.98 9.17 32 9.60 113 9.69 9.34 +.19 -6.3 EV TxAd N EVT 1.74 7.9 24.43 21.01 126 21.90 577 22.01 21.59 +.36 -5.9 EV TxAG N ETG 1.23 7.4 18.45 15.39 101 16.71 786 16.87 16.43 +.26 -3.6 EV TxAOp N ETO 2.16 8.6 26.83 22.34 64 25.01 280 25.45 24.88 -.16 -1.5 EV TxDiver N ETY 1.01 8.7 12.57 10.17 344 11.57 1362 11.69 11.35 +.24 -5.1 EVTxMGlo N EXG .98 10.7 9.84 8.02 780 9.12 2706 9.13 8.85 +.30 -2.8 EVTxBWIn N ETB 1.30 8.3 17.27 15.28 152 15.59 369 16.05 15.55 -.13 -6.8 EVTxGBW N ETW 1.17 10.1 12.74 10.83 255 11.55 1219 11.68 11.39 +.19 -3.1 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 322 14.89 1198 15.23 14.76 +.06 -3.1 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 349 74.50 1310 77.30 72.00 -.55 -6.0 Echelon rs Q ELON 7.20 4.26 4 4.59 40 4.69 4.56 -.07 -17.1 EchoGLog Q ECHO 32.95 13.00 393 27.60 1664 28.20 25.85 -.10 -1.4tEchoStar Q SATS 13 62.50 52.11 265 52.77 869 55.07 52.08 -.83 -11.9tEclipseRs N ECR 21 3.10 1.25 1017 1.44 4535 1.47 1.25 +.13 -40.0tEco-StimE Q ESES 1.97 .86 80 .95 5813 1.07 .86 -.05 -24.6 Ecolab N ECL 1.64 1.2 29 140.50 124.42 1319 137.07 5819 137.93 132.62 +4.82 +2.2 EcologyEn Q EEI .40 3.4 13.06 9.82 12 11.63 53 11.63 11.00 +.43 +10.7 Ecopetrol N EC .16e .8 20.55 8.60 1231 19.33 6308 20.29 18.50 +.27 +32.1 Edenor N EDN 63.29 28.88 10 57.53 78 58.76 54.52 +.28 +15.8tEdgeTher n Q EDGE 17.77 1.15 12037 1.18 43976 17.14 1.12 -14.97 -87.4tEdgewater Q EDGW 7.80 5.38 113 5.55 457 5.94 5.38 -.13 -11.1 Edgewell N EPC 12 78.04 46.04 951 48.82 2591 49.33 46.33 +2.72 -17.8 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 2719 63.66 10482 63.78 61.47 +2.11 +.7 EditasM n Q EDIT 45.02 13.12 1591 33.15 8099 38.96 30.56 -4.75 +7.9 EducRltTr N EDR 1.56 4.8 25 41.79 30.07 418 32.75 1685 33.09 30.76 +1.84 -6.2sEducDevel Q EDUC .36 1.4 43 27.93 6.25 49 25.15 217 27.93 24.25 +1.05 +32.7 EdwLfSci s N EW 43 143.22 92.44 1485 139.52 5691 142.35 135.87 +4.20 +23.8seGain Q EGAN 8.50 1.30 167 7.95 1506 8.50 7.15 +.55 +51.4tEgaletCp Q EGLT 5.60 .55 386 .63 2888 .73 .55 -.08 -37.0seHiCarSvc N EHIC 12.81 8.89 67 12.45 402 12.81 12.00 -.08 +7.6 EigerBio rs Q EIGR 16.20 6.10 58 9.85 231 10.45 9.15 -.25 -29.4 8x8 Inc N EGHT 20.25 10.30 467 18.65 2274 19.80 18.10 -.45 +32.3 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.51 247 12.15 769 12.16 11.69 +.43 -20.1 EksoBio n Q EKSO 4.77 .99 570 1.58 11932 2.20 1.43 +.04 -25.8 ElPasoEl N EE 1.34 2.6 22 61.15 48.05 304 51.00 1214 51.25 48.80 +2.15 -7.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.25 8 47.25 46.51 -3.1 ElPolLoc h Q LOCO 43 14.85 9.05 178 9.50 1228 9.75 9.30 +.15 -4.0 ElbitIm rs Q EMITF 3.59 2.12 32 2.80 63 2.80 2.62 +.05 -1.4 ElbitSys Q ESLT 1.76 1.4 20 153.13 110.12 59 121.57 274 125.45 118.60 -5.97 -8.8tEldorGld g N EGO .02e 8 3.78 .80 9676 .84 51305 .93 .80 -.06 -41.3 EldorRsts Q ERI 43 38.45 17.30 1311 33.00 3758 33.80 31.25 +.70 -.5 ElectSci Q ESIO 32 27.72 6.17 670 19.33 2788 21.17 18.49 -.72 -9.8 ElectroSen Q ELSE 12 5.24 2.96 2 4.12 30 4.15 3.92 +.06 +1.7 Electrmed A ELMD 21 7.96 4.12 0 5.36 19 5.45 5.22 -.08 -11.7 ElectArts Q EA 27 131.13 87.94 2808 121.24 12630 127.50 118.26 -.20 +15.4 EFII lf Q EFII 51.15 25.28 626 27.33 2150 27.50 26.12 +.53 -7.5 ElectrAc n Q ELEC 10.38 9.92 0 10.38 3 10.38 10.37 +.6 ElevCr n N ELVT 9.48 5.90 91 7.08 312 7.21 6.64 +.38 -6.0 ElevenBio Q EBIO 2.54 .62 452 1.05 3264 1.08 .95 +29.5 EliLilly N LLY 2.25f 2.9 25 89.09 73.69 3424 77.37 16730 77.80 74.65 +2.61 -8.4 Elk HiQPfd N EPRF 25.00 22.14 16 23.39 16 23.78 23.33 -.05 -1.5 Elkh LoVl n N LVHB 34.44 29.47 13 31.81 62 32.33 31.07 +.46 -1.8 ElkFdCm ef A RCOM 30.34 22.87 1 28.30 1 28.43 28.20 +.02 +.7 EllieMae N ELLI 63 114.95 79.71 314 91.94 1735 94.12 89.90 +1.49 +2.8 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 38 14.81 161 14.91 14.55 +.23 +2.1 EllingtRM N EARN 1.48 13.5 8 15.74 10.23 176 10.96 754 11.40 10.84 +.13 -9.0 EllswthFd A ECF .80e 8.7 9.88 8.58 27 9.15 104 9.29 9.01 -.05 -2.8 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.57 24.38 13 24.70 24.10 +.08 -3.0 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 0 20.50 3 20.60 20.40 +.2 EltekLtd rs Q ELTK 8.95 2.65 10 3.63 104 4.08 3.60 -.07 -11.0 eMagin A EMAN 3.00 1.23 80 1.45 411 1.60 1.35 +.05 -12.1 EAndinA N AKO/A .68e 2.7 28.25 21.51 25.50 12 25.50 25.50 +.04 -3.8 EAndinB N AKO/B .74e 2.5 31.07 22.55 7 29.24 30 29.77 28.58 -.27 -.1 Embraer N ERJ .13e .5 28.55 17.58 925 26.00 3516 26.23 25.18 +.49 +8.7 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 1 33.41 4 33.55 33.00 +.32 +10.1 Emcore Q EMKR 1.50e 25 12.20 4.90 121 5.70 706 6.00 5.60 -.15 -11.6 EmerExp n N EEX .28 1.4 24.56 18.19 132 19.48 682 20.08 18.60 +.67 -4.2 EmergeES N EMES 2.68m 15.05 5.65 203 6.15 1373 6.77 5.93 -.48 -14.5 EmergBio N EBS 30 54.87 27.94 524 52.65 1935 54.47 51.55 -.30 +13.3 EmersonEl N EMR 1.94 2.8 26 74.45 56.77 1891 68.30 10698 69.89 66.95 +.94 -2.0 EmerR hs A MSN 1.89 1.07 72 1.46 89 1.50 1.41 EmmisC rs Q EMMS 1 4.80 2.14 5 4.61 106 4.79 4.55 -.15 +31.0tEmpirRst rs Q NYNY 30.98 15.88 14 17.25 83 20.55 15.88 -2.95 -36.1 EmpOPES N ESBA .34 2.0 21.74 15.17 23 16.77 45 16.98 16.29 +.52 -18.9tEmpOP60 N OGCP .34 2.0 21.50 15.28 0 16.60 15 16.70 15.28 -.24 -18.5tEmpOP250 N FISK .34 2.0 21.44 16.31 2 16.66 4 16.75 16.31 +.25 -18.3 EmpStRTr N ESRT .34 2.0 43 21.72 16.26 614 16.79 4591 16.96 16.34 +.48 -18.2 EmployH N EIG .80f 2.0 14 50.45 36.50 148 40.45 616 40.90 39.45 +.80 -8.9 EElChile N EOCC 1.07e 4.5 29.41 21.65 1175 23.79 1783 27.25 23.60 -2.92 -11.6tEnLinkLP N ENLK 1.56 11.4 18.97 12.75 897 13.66 4021 13.84 12.75 +.44 -11.1 EnableMid N ENBL 1.27 9.3 15 17.25 12.89 615 13.72 1401 13.90 13.05 +.53 -3.5 EnantaPh Q ENTA 92 95.91 29.05 258 80.91 938 87.00 75.92 +.22 +37.9 EnbrdgEM N EEQ 1.40t 19.00 8.51 754 9.14 3236 9.21 8.65 +.31 -31.7tEnbrdgEPt N EEP 1.40 14.5 11 19.64 9.05 1448 9.64 8672 9.69 9.05 +.19 -30.2tEnbridge N ENB 2.68 42.92 29.54 3688 31.47 16259 31.51 29.54 +1.56 -19.5 EnCana g N ECA .06 .5 19 14.31 8.01 9651 11.00 41775 11.86 10.49 -.67 -17.5 EncompHlth N EHC 1.00 1.7 21 59.29 42.08 621 57.17 2268 57.90 55.55 +1.29 +15.7 EncoreCap Q ECPG 13 52.00 29.80 202 45.20 780 46.50 44.45 +.70 +7.4 EncorW Q WIRE .08 .1 18 58.70 37.30 185 56.70 453 57.45 52.56 +1.90 +16.5 EndvSilv g N EXK 41 3.73 1.94 1190 2.43 4484 2.55 2.32 -.08 +1.7tEndo Intl Q ENDP 14.15 5.61 3743 5.94 18395 6.05 5.61 +.08 -23.4 Endocyte Q ECYT 11.54 1.17 2197 9.09 7805 10.82 8.52 -1.20 +112.4 Endologix Q ELGX 7.66 3.75 272 4.23 1260 4.28 3.99 +.17 -20.9 EndurIntl Q EIGI 9.50 6.20 458 7.40 1800 7.70 7.20 -11.9 EnduroRT N NDRO 1.55e 43.7 10 3.65 2.18 29 3.55 126 3.60 3.45 +.10 +12.7sEnergen N EGN .08 .1 22 61.96 46.16 1841 62.86 7704 63.29 57.55 +5.25 +9.2sEnergizer n N ENR 1.16 1.9 21 62.86 40.64 3455 59.58 4716 64.00 51.10 +7.69 +24.2 Energous Q WATT 33.50 6.91 460 16.03 3428 17.18 15.15 +.78 -17.6 EngyFocus Q EFOI 3.55 1.51 7 2.55 43 2.63 2.34 -.06 +4.1 EnFuel grs A UUUU 2.29 1.30 826 1.74 1881 1.77 1.51 +.12 -3.1 EnrgyRec Q ERII 11.30 6.13 286 8.22 1104 8.63 8.06 +.13 -6.1 EgyTrEq s N ETE 1.22f 8.6 17 19.82 12.80 3189 14.21 17912 14.59 14.02 -.03 -17.7 EngyTrfPt N ETP 2.26 13.9 16 24.71 15.06 4615 16.22 30217 16.48 15.50 +.06 -9.5tEnrgXXi hn Q EGC 30.42 3.41 473 3.84 2568 4.04 3.41 -.07 -33.1 EnerJexR A ENRJ 1.15 .11 .21 11375 .27 .17 +.03 -6.8 Enerpls g N ERF .12e 1.1 15 12.26 6.52 716 11.26 3156 11.71 10.93 -.19 +15.0 EnersisAm N ENIA .21e 1.8 12.11 9.07 949 11.62 3914 11.68 11.13 +.54 +4.0sEnerChile N ENIC .22e 3.4 6.53 5.03 646 6.40 1707 6.55 6.15 +.33 +12.7 EnerSys N ENS .70 1.0 24 84.74 61.33 236 69.37 898 70.25 66.74 +2.57 -.4 Engility N EGL 35.63 21.19 164 24.40 563 25.20 24.04 +.02 -14.0tEnLinkLLC N ENLC 1.04f 7.1 13 20.00 14.05 485 14.65 1754 14.75 14.05 +.15 -16.8 Ennis Inc N EBF .80 4.1 15 21.50 15.20 103 19.70 344 20.15 19.50 +.15 -5.1 EnovaIntl N ENVA 17 23.65 11.15 311 22.05 939 22.45 21.75 +.30 +45.1sEnphase Q ENPH 5.58 .65 1656 4.57 11317 5.58 4.26 -.26 +89.6 EnPro N NPO .88 1.1 44 94.79 63.62 167 77.38 718 78.42 75.21 +1.23 -17.2 ENSCO N ESV .04 .9 9.50 4.10 11881 4.39 47253 4.85 4.35 -.34 -25.7 Enservco A ENSV 1.20 .21 60 .91 604 .95 .84 +.00 +41.3 EnsignGp s Q ENSG .18 .7 31 29.24 16.50 334 26.30 1062 27.38 26.11 -.70 +18.5 EnstarGp Q ESGR 13 237.30 180.50 37 210.25 148 213.65 206.85 +5.00 +4.7 EnSync A ESNC .80 .31 280 .38 1587 .44 .35 +.02 -4.8 EntegraFn Q ENFC 32 30.70 22.00 23 29.00 65 29.80 28.60 +.55 -.9 Entegris Q ENTG .28 .8 35 38.25 21.78 1455 34.80 5445 37.75 32.76 -1.05 +14.3 Entercom N ETM .36 3.7 12 14.38 9.25 1194 9.65 6659 9.90 9.30 +.40 -10.6 EntArk66 n N EAI 1.22 5.1 25.29 22.67 15 24.11 61 24.37 24.10 -.09 -4.1 EntArk 63 N EAE 1.19 4.9 25.60 22.51 2 24.25 16 24.36 24.25 -.06 -2.7 EntArk 52 N EAB 1.23 5.0 25.45 23.26 1 24.35 16 24.39 24.26 -.01 -3.5 Entergy N ETR 3.56f 4.5 35 87.85 71.95 1292 78.78 4603 80.11 77.30 +1.43 -3.2 EntLA 66 N ELC 1.22 5.1 25.17 22.63 12 24.10 82 24.41 24.10 -.22 -2.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 9 25.00 31 25.31 25.00 -.07 -.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 23.86 19 24.27 23.80 -.29 -3.9 EntMS FtM N EMP 25.49 22.55 6 24.48 48 24.92 24.35 -.12 -2.7 EntgyNO n N ENO 26.99 24.25 11 25.25 32 25.95 25.06 -.08 -1.4 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.68 7 24.68 24.50 +.04 -1.2 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 2 25.37 14 25.47 25.22 -.04 -4.3 EntBcpMA Q EBTC .58f 1.6 20 38.25 29.02 14 35.29 37 35.90 34.56 +.29 +3.6 EntFinSv Q EFSC .44 .9 19 49.97 36.65 174 46.90 468 47.65 46.50 +.65 +3.9 EntProdPt N EPD 1.70f 6.9 19 29.51 23.10 3538 24.48 25497 24.68 23.30 +.16 -7.7 Entravisn N EVC .20 4.3 47 7.90 4.35 1239 4.70 3309 4.70 4.40 +.35 -34.3 EntrResc A EGI .69 .21 30 .37 259 .41 .37 -.02 -38.6 Envestnet N ENV 47 60.28 32.13 239 57.30 1004 59.03 55.94 +.30 +14.9 EnviroStr A EVI .20e 80 43.10 18.85 21 39.25 68 40.00 38.65 +.75 -1.9 EnvisnHl n N EVHC 64.00 23.79 1706 38.43 11347 39.23 37.43 +.52 +11.2 Enviva n N EVA 2.46f 9.0 31.95 25.01 30 27.40 205 27.45 26.03 +1.75 -.9tEnzoBio N ENZ 12.04 5.38 750 5.48 1468 5.79 5.35 -.18 -32.8 Epizyme Q EPZM 21.40 9.30 371 17.75 1538 19.55 16.90 -.80 +41.4 ePlus s Q PLUS 20 97.75 63.76 88 77.70 436 79.18 74.70 +3.40 +3.3 Equifax N EFX 1.56 1.3 20 147.02 89.59 986 117.81 4103 121.76 115.85 +1.96 -.1 Equinix Q EQIX 8.00 1.9 495.35 370.79 629 418.14 2210 421.59 404.00 +16.46 -7.7 EquitFin n Q EQFN .20p 10.95 9.90 10.50 22 10.80 10.50 -.20 -3.7 EqtyBcsh n Q EQBK 29 40.77 29.13 201 39.16 369 39.67 37.99 +1.40 +10.6 EquityCmw N EQC 31 32.51 27.96 735 30.67 2810 30.84 29.80 +1.10 +.5 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 2 25.99 19 26.10 25.86 +.00 -1.3 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 76.89 411 87.77 1427 88.11 84.07 +4.69 -1.4 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 5297 61.62 14215 62.22 58.06 +3.26 -3.4 EquusTR N EQS 30 3.00 2.16 6 2.38 12 2.40 2.31 -.8 EraGroup N ERA 9 13.83 8.00 52 9.35 277 9.62 8.98 +.01 -13.0 Ericsson Q ERIC .13e 2.0 7.47 5.52 3101 6.40 14727 6.51 6.27 -4.2 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 28 117.64 183 118.99 112.49 +4.31 -3.4 ErinEn rs A ERN 4.00 1.15 23 3.65 71 3.70 3.50 +.05 +32.7 Eros Intl N EROS 16.90 6.65 381 10.90 1272 12.60 10.85 -1.30 +13.0 ErytechP n Q ERYP 30.56 17.50 2 21.00 2 21.00 20.60 +.80 -4.6 Escalade Q ESCA .50f 3.6 14 14.38 11.31 13 13.70 44 14.00 13.35 -.15 +11.4 EscoTech N ESE .32 .5 19 66.80 50.30 93 58.55 289 59.50 57.15 +.90 -2.8 Esperion Q ESPR 82.68 30.95 643 72.33 2906 79.30 70.25 +2.16 +9.9 Espey A ESP 1.00 3.8 53 27.10 21.07 4 26.20 10 26.78 25.57 -.07 +9.3 EsqFnHld n Q ESQ 25.92 14.51 25 24.40 102 24.95 20.76 -.22 +23.6tEssaPhm g Q EPIX 3.23 .13 243 .19 826 .22 .13 -.01 -12.8 Essendant Q ESND .56 7.2 15 18.30 7.25 881 7.80 1999 8.01 7.43 +.03 -15.9 Essent N ESNT 11 50.08 34.08 620 42.56 2839 43.53 41.23 +1.52 -2.0 EssexPT N ESS 7.00 2.9 28 270.04 214.03 432 240.68 1406 242.64 230.06 +13.37 -.3sEsteeLdr N EL 1.52f 1.0 50 148.92 83.34 1663 149.72 7726 150.40 145.15 +5.92 +17.7 Esterline N ESL 17 102.70 67.15 259 73.15 831 74.55 72.20 +.80 -2.1 EstreAm n Q ESTR 11.01 8.39 5 9.99 23 10.25 9.80 -.22 +15.6 EtfSilver N SIVR 18.15 14.92 122 15.94 667 16.36 15.83 -.17 -3.5tEthanAl N ETH .76 3.3 16 33.13 22.15 170 22.95 885 23.38 22.15 +.70 -19.8 Etrac2xMtg N MORL 3.31e 21.7 19.50 12.50 208 15.23 648 15.36 14.50 +.77 -13.7 Et2xDJDiv N DVYL 3.55e 5.2 77.86 60.01 2 67.88 8 67.88 64.77 +3.07 -7.3 EtHiDLwV N HDLV 2.57e 9.7 34.02 25.05 2 26.60 10 26.60 25.10 +1.55 -17.4 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 181 15.95 582 16.06 15.68 +.40 -12.0tEtrcDvsHi N DVHL 2.85e 15.8 23.59 17.57 4 18.06 15 18.15 17.57 +.40 -10.6 EtrWFxEn N LMLP 1.90e 12.9 19.00 13.17 27 14.73 60 15.03 14.56 +.04 -6.4 EtracReit N LRET 2.00e 9.4 27.84 19.32 33 21.37 37 21.59 20.08 +1.20 -18.7 UBS VlHdg N XIVH 82.84 11.86 2 13.15 32 13.87 12.84 -.50 -83.0 VelShSP46 N BSWN 24.95 9.02 1 12.19 4 13.46 12.19 -.59 -31.7 UBS VlVIX N LSVX 33.40 12.32 17.00 4 17.00 15.65 +.75 -44.4 Etr EnhGl N FIHD 191.45 136.61 17 161.71 98 162.20 153.11 +8.80 -6.0 FI EnhEu n N FIEE 202.02 156.75 2 165.40 33 165.98 158.60 +8.65 -6.8tEtr MLP In N MLPQ .08p 58.10 25.63 159 28.17 446 28.51 25.63 +.66 -25.3 Etr2xLevLg N LBDC 2.89e 19.7 28.41 13.65 1 14.70 6 14.72 14.42 +.01 -9.8 EtrMtgReit N MRRL 1.70e 19.50 11.51 7 15.22 21 15.30 14.55 +.83 -14.1 EtrSCHiDv N SMHD 3.06e 19.0 24.18 14.27 23 16.10 174 16.28 15.24 +.83 -18.0 Etsy n Q ETSY 41 29.15 9.60 3556 28.06 12222 28.58 26.54 +1.42 +37.2tEuroTech Q CLWT 5.65 2.55 140 2.50 2899 4.15 2.50 -.35 -24.5 Euronav n N EURN 2.41e 9.65 6.90 254 8.20 1533 8.50 8.20 -.15 -11.4tEuronet Q EEFT 18 101.07 76.06 1134 78.92 4647 87.64 74.65 -7.09 -6.3 EuroEqFd N EEA .17e 1.8 10.88 8.21 14 9.67 44 9.74 9.56 +.10 -2.0 Euroseas rs Q ESEA 2.73 1.13 25 2.15 147 2.26 2.10 -.09 +26.2 EvansBc A EVBN .92f 2.0 22 47.08 35.10 12 45.25 41 45.70 43.38 +1.10 +8.0sEver-Glory Q EVK 9 3.90 1.96 11 3.90 88 3.90 3.10 +.55 +66.0sEverbrdg n Q EVBG 39.12 19.45 320 36.60 1604 39.12 34.94 -1.03 +23.1 Evercore N EVR 1.60f 1.8 20 103.05 66.80 669 87.20 3672 87.70 82.90 +3.20 -3.1 EverestRe N RE 5.00 1.9 28 277.17 208.81 330 256.82 1165 259.65 248.77 +8.19 +16.1 EveriHldgs N EVRI 8.99 4.66 1261 6.57 4248 6.92 6.45 -.21 -12.9 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1846 58.92 8132 59.39 56.90 +2.13 -6.7 EvrspnTc n Q MRAM 25.39 6.40 57 7.55 302 7.93 7.20 -.01 +.7 Evertec N EVTC .40 2.4 14 19.53 12.60 664 16.35 2877 16.85 16.00 -.10 +19.8 EvineLive Q EVLV 1.62 .89 96 1.02 614 1.03 .97 +.03 -27.1 EvofemBio Q EVFM 12.56 .30 17 6.35 49 8.50 5.87 -1.50 +225.6 Evogene Q EVGN 5.75 2.66 3 3.18 21 3.25 2.98 -.18 +3.4 EvokePhm Q EVOK 4.09 1.85 40 2.08 359 2.23 2.01 +.01 -8.0 EvolentH n N EVH 27.50 10.30 487 14.25 2252 14.50 13.70 +.35 +15.9tEvolus n Q EOLS 12.97 8.05 114 9.03 491 11.97 8.05 -2.26 -21.5 EvolPetrol A EPM .40f 5.0 17 8.70 6.35 107 8.05 315 8.30 7.90 +.10 +17.5 EvolvgSys Q EVOL .44 9.1 13 5.85 4.00 6 4.81 61 5.40 4.80 -.49 +2.4 EvoquaWt n N AQUA 25.36 20.40 600 21.29 2567 21.73 20.88 -.01 -10.2 ExOne Q XONE 14.43 6.72 98 7.28 480 7.53 6.91 -.14 -13.3 ExactSci h Q EXAS 63.60 21.56 2727 40.33 10784 45.85 39.28 -3.79 -23.2tETYldShHi N YYY 1.92 10.4 20.00 18.26 42 18.40 210 18.42 18.26 +.03 -5.6 ExTrRobo Q ROBO .07e .2 46.20 31.22 444 41.82 1932 42.35 40.91 +.89 +1.2 RxVlmxWk A VMAX 31.03 2.69 4 23.93 38 25.09 23.05 -.38 +95.5 Ber US Rs n N BERN 29.41 24.94 1 26.89 2 27.17 26.65 -.10 ExTTactUS N HTUS 29.30 24.04 28 25.94 138 26.36 25.59 +.44 -4.4 ETF IndExp N TETF 21.64 15.10 5 20.56 13 20.79 20.16 +.46 +8.0 RxVlmxInF A VMIN 46.55 2.37 207 2.69 1028 2.78 2.52 +.01 -92.2 ExTGldSP N GHS 36.05 28.75 32.14 2 33.48 32.14 -.57 -1.6 ETEMeCmc N EMQQ .02p 43.50 27.80 154 39.47 749 40.99 38.46 -.25 +3.7 ExelaTch n Q XELA 10.03 4.37 59 5.53 300 5.70 5.11 +.15 +7.4 Exelixis Q EXEL 45 32.50 18.03 4836 22.15 14603 23.71 21.69 -.56 -27.1 Exelon N EXC 1.38f 3.5 11 42.67 33.30 6215 39.01 25418 39.32 37.75 +1.30 -1.0 ExlSvcHld Q EXLS 40 64.34 45.05 127 55.77 631 57.52 54.12 +.32 -7.6 Expedia Q EXPE 1.20 1.1 44 161.00 98.52 2239 110.41 9473 110.99 104.16 +4.30 -7.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 63

ExpdIntl Q EXPD .84 1.3 23 67.63 51.96 1290 63.30 4305 64.04 61.30 +2.42 -2.1 Exponent s Q EXPO 1.04f 1.3 38 81.15 56.95 79 78.65 329 79.75 76.80 +1.85 +10.6 Express N EXPR 23 11.34 5.28 1518 7.16 8880 7.45 6.99 +.26 -29.5 ExpScripts Q ESRX 9 85.07 55.80 4429 69.08 23741 72.52 69.01 -1.08 -7.4 ExtendStay N STAY .84f 4.2 48 21.28 15.63 944 19.77 5346 19.83 19.29 +.69 +4.1 Exterran n N EXTN 33.69 23.29 328 26.70 777 28.45 26.58 -1.13 -15.1 ExtraSpce N EXR 3.12 3.6 21 88.56 71.34 1180 87.36 5098 87.80 82.87 +4.38 -.1tExtrOilGs n Q XOG 19.03 11.09 998 11.46 4582 12.25 11.09 -.58 -19.9 ExtrmNet Q EXTR 15.55 6.29 1584 11.07 5702 12.47 10.88 -1.06 -11.6 ExxonMbl N XOM 3.08 4.1 16 89.30 72.67 14881 74.61 66107 74.89 72.76 +1.72 -10.8tEyegatePh Q EYEG 2.58 .33 166 .38 1111 .44 .33 -.08 -64.5 Eyenovia n Q EYEN 10.74 7.32 5 9.15 22 9.40 8.68 +.20 -7.8 Ezcorp Q EZPW 19 14.30 7.55 474 13.20 2186 13.55 12.81 +.25 +8.2F -:F5 Netwks Q FFIV 20 153.91 114.63 522 144.61 2385 148.97 142.07 +.10 +10.2 FAT Br n Q FAT .12p 13.99 6.65 6 6.87 21 7.18 6.65 +.14 -22.9 FB Finl n N FBK 18 45.43 32.49 52 40.59 293 41.38 39.51 +.82 -3.3 FBL Fn N FFG 1.84f 2.7 16 79.70 59.75 165 69.35 271 71.65 67.25 -1.30 -.4 FC GlbRlty Q FCRE 1.55 .70 28 .75 49 .92 .73 -.08 -17.6 FCB Fin N FCB 19 57.90 39.90 155 51.10 1204 52.70 50.10 +.15 +.6 FFBW n Q FFBW 12.50 10.30 11.13 5 11.13 10.75 +.13 +1.0 FGL Hldg n N FG 12.25 8.65 1010 10.15 5774 10.49 10.01 -.04 +.8 FLIR Sys Q FLIR .64f 1.3 29 52.88 33.95 1044 50.01 5061 50.87 49.00 +.82 +7.3 FMC Corp N FMC .66 .9 15 98.70 69.81 3012 76.57 7381 77.30 72.73 +1.23 -19.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 20 36.79 53 37.07 35.35 +1.54 +.8 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2032 13.45 10978 13.50 13.10 +.34 -2.7 FNB FL pfE N FNBpE 31.65 27.64 9 28.82 18 29.04 28.45 +.28 -1.4 FNCB Bc n Q FNCB 9.95 8.89 0 9.24 8 9.25 9.00 +.04 -.1 FTFQAntiB N BTAL 20.77 18.31 19.38 11 19.40 18.95 +.27 +.5 FTFQMom N MOM 26.00 21.20 4 25.36 11 25.63 25.23 -.38 +5.5 FqfOAsiaDv N OASI .43e 32.18 27.00 0 29.93 7 29.98 27.99 +1.38 -.2 FqfOEurDiv N OEUR .15e 26.90 23.03 5 24.60 53 24.69 23.78 +.58 -3.4 FQFO USDv N OUSA .20e 33.39 28.60 44 30.51 250 30.61 29.94 +.78 -4.4 FRP Hldgs Q FRPH 19 59.95 36.83 34 56.00 177 57.22 53.95 +.65 +26.6 FS Bncp Q FSBW .56f 1.0 12 59.81 35.80 24 53.50 59 54.47 53.05 -.40 -2.0 FS Invest N FSIC .89 12.3 7 9.95 6.95 1963 7.25 5314 7.35 7.08 +.10 -1.4 FSB Bcp n Q FSBC 18.23 14.21 1 17.18 2 17.28 16.81 +.35 +1.0tFTD Cos Q FTD 20.73 3.65 411 3.64 1177 4.11 3.63 -.43 -49.4 FTE Net n A FTNW 26.25 15.02 36 19.78 174 20.00 16.59 +.28 +19.9 FTI Cnslt N FCN 21 50.81 31.65 273 48.41 1478 48.65 46.86 +1.63 +12.7 Fabrinet N FN 11 47.02 24.02 434 31.38 1835 32.97 29.91 -1.16 +9.3 Facebook Q FB 30 195.32 138.77 59260 159.79 325730 162.85 149.02 +.40 -9.4 FactsetR N FDS 2.24 1.1 25 217.36 155.09 481 199.42 2502 211.67 197.29 -4.43 +3.5 FairIsaac N FICO .08 46 179.58 125.71 189 169.37 806 171.78 164.37 +6.27 +10.6 FairmSant N FMSA 7.71 2.47 1212 4.25 4867 4.57 4.02 -.20 -18.7 FDaves Q DAVE 9.65 3.38 12 7.10 108 7.30 7.05 +8.4 FangHldg N SFUN .20e 3.9 5.58 3.01 1985 5.14 8141 5.17 4.41 +.13 -7.9 Fanhua Q FANH .52e 1.9 46 33.81 7.31 485 27.02 1465 28.70 26.80 +.28 +25.0 FarmerBrs Q FARM 37.35 28.75 179 30.20 333 31.70 30.00 -.70 -6.1 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 8 40.37 34 42.13 39.56 +.28 -1.1 FarmCB Q FFKT .50 1.3 17 44.30 32.60 60 39.95 155 41.80 38.50 +.90 +3.8 FarmersNB Q FMNB .28f 2.0 16 15.95 12.65 62 13.85 156 14.35 13.60 +.50 -6.1 Farmland N FPI .51 6.1 76 11.17 7.15 253 8.35 1051 8.58 8.12 +.23 -3.8tFarmln pfB N FPIpB 1.50 6.0 27.96 24.94 25 24.94 44 25.05 24.93 -.05 -3.2 FaroTech Q FARO 63.90 31.90 78 58.40 327 60.25 56.60 +24.3 Fastenal Q FAST 1.48f 2.7 28 58.74 39.79 3643 54.59 14789 55.28 52.50 +.74 -.2 FateThera Q FATE 14.45 2.52 824 9.76 2631 11.64 9.09 -1.16 +59.7 Fauquier Q FBSS .48 2.3 41 22.25 17.24 3 21.02 17 21.19 20.90 -.08 -4.0 FedExCp N FDX 2.00 .8 14 274.66 182.89 1923 240.11 8403 242.58 231.52 +10.63 -3.8 FedAgric N AGM 2.32f 2.7 92.57 53.78 46 87.02 160 88.20 83.74 +2.92 +11.2 FdAgricA N AGM/A 2.32f 2.9 24 85.56 50.60 0 81.19 4 81.19 79.95 +.78 +11.6 FAgMt pfA N AGMpA 1.47 5.9 27.19 24.75 0 24.96 6 25.42 24.96 +.13 -.7tFAgMt pfB N AGMpB 1.72 6.6 28.80 26.00 2 25.99 6 26.34 25.93 +.17 -1.4 FedRlty N FRT 4.00 3.4 20 138.12 106.41 464 116.11 2167 117.28 111.82 +3.60 -12.6 FedRlt pfC N FRTpC 1.25 5.5 25.48 22.22 20 22.79 70 23.19 22.61 -.09 -9.5 FedSignl N FSS .28 1.3 27 23.64 13.07 300 22.02 996 22.45 21.44 +.24 +9.6 FedlStAc n Q FSAC 9.80 9.65 9.77 8 9.79 9.71 +.07 +.6 FedInvst N FII 1.00 3.0 12 36.76 25.24 984 33.40 3493 33.72 32.35 +1.05 -7.4 FedNatHld Q FNHC .32 2.0 20 17.66 9.78 261 15.77 408 16.12 15.70 +.06 -4.8 FedPMu N FMN .88 6.6 15.07 13.30 32 13.36 121 13.45 13.32 -4.8 FenncPhr n Q FENC 13.95 7.55 107 12.10 736 12.50 10.33 +1.16 +20.7 Ferrari n N RACE 131.20 69.59 359 120.52 1533 122.86 118.98 +2.13 +15.0tFerrellgs N FGP .40 12.8 6.17 2.89 621 3.12 1511 3.19 2.87 +.01 -27.1 Ferro N FOE 19 25.50 14.79 505 23.22 2187 23.96 22.94 -.03 -1.6 Ferrogl n Q GSM .16 1.5 17.61 8.54 1117 10.73 10150 11.87 10.30 -.36 -33.8 FiatChrys N FCAU 24.95 9.60 5246 20.52 21574 20.98 19.88 +.26 +15.0 FibriaCelu N FBR .09e .5 22.05 8.70 1304 19.50 6733 19.93 19.12 +.11 +32.7 Fibrocll rs Q FCSC 4.64 .51 153 .59 861 .62 .55 -.02 -7.8 FibroGen Q FGEN 63.00 22.75 622 46.20 2803 49.00 44.40 -.50 -2.5 FidCorpBd N FCOR 1.58 3.2 51.30 48.85 23 49.10 46 49.25 48.90 +.13 -3.6tFidLtdTm N FLTB .98 2.0 50.75 49.34 14 49.53 39 49.61 49.34 +.04 -1.2 FidTotBd N FBND 1.20e 2.4 51.74 48.88 15 49.14 107 49.17 48.89 -.04 -2.2 FidD&D n Q FDBC .96 2.0 52.00 33.09 1 49.23 10 49.50 44.60 -.02 +19.2 FidCnsDis N FDIS .40e 1.0 42.99 34.13 50 39.76 367 40.63 38.95 +.43 +1.6 FidCnsStpl N FSTA .87e 2.7 35.47 30.63 31 31.72 134 31.89 30.82 +1.03 -7.5 FidEnergy N FENY .53e 2.8 21.69 17.01 160 18.70 890 18.98 18.26 +.17 -6.7 FidFinan N FNCL .60e 1.5 43.90 33.88 163 40.39 1280 40.77 39.40 +1.05 -.9 FidHlthCre N FHLC .70e 1.8 44.44 35.15 63 39.82 337 40.09 39.05 +.75 -.4 FidIndls N FIDU .56e 1.5 41.28 32.95 93 37.83 636 38.25 37.02 +.73 -2.2 Fid Val n N FVAL 35.18 28.08 31 32.08 84 32.24 31.39 +.88 -2.4 Fid Qual n N FQAL 34.02 27.50 7 31.52 41 31.68 30.99 +.73 -.9 FidInfoTch N FTEC .42e .8 56.55 40.30 301 51.87 1901 53.47 50.48 +.72 +3.8 Fid Moment N FDMO 33.84 26.70 7 31.61 69 32.19 30.98 +.42 +1.1 Fid LowVol N FDLO 32.45 26.77 6 30.15 62 30.28 29.60 +.76 -1.5 Fid RisR n N FDRR 32.71 27.43 40 29.87 200 30.04 29.33 +.67 -2.5 Fid CoreD n N FDVV 30.41 26.10 15 28.19 90 28.31 27.79 +.62 -1.7 FidMsciRE N FREL .86e 3.8 25.36 21.73 169 22.88 578 23.03 22.15 +.79 -7.4 FidUtils N FUTY 1.21e 3.7 37.01 30.99 60 33.06 278 33.18 32.13 +1.00 -4.2 FidTelecm N FCOM .76e 2.7 33.72 28.14 29 28.51 131 28.83 28.18 +.29 -7.8 FidelMatls N FMAT .53e 1.6 37.11 29.77 44 32.96 312 33.30 32.25 +.51 -5.9 FidNasdIdx Q ONEQ 2.29e .8 299.75 227.00 35 276.87 203 285.15 270.72 +2.65 +2.1 FidlNatFn N FNF 1.20f 3.0 15 42.52 27.53 1274 40.02 5426 41.18 39.69 +.15 +2.0 FidNatInfo N FIS 1.28f 1.3 18 103.65 78.89 1245 96.30 6491 97.21 93.95 +1.44 +2.3 FidelSo Q LION .48 2.1 17 24.96 20.08 289 23.07 722 23.42 22.63 +.58 +5.8tFidClayOp N FMO 1.72f 16.3 15.87 10.27 238 10.56 935 10.85 10.27 -.12 -19.7 FidusInvst Q FDUS 1.56a 12.1 8 18.21 12.63 163 12.88 596 13.00 12.79 +.10 -15.2 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 6 25.45 24 25.74 25.18 -.05 +1.8 FiestaRst Q FRGI 25.35 15.50 294 18.50 948 18.65 17.75 +.55 -2.6 FifthThird Q FITB .64 2.0 12 34.57 23.20 5227 31.75 23303 32.43 30.89 +.88 +4.6 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 17 29.15 58 30.00 28.86 +.36 +2.3 51job Q JOBS 89.31 34.88 297 86.04 1346 88.80 84.30 +.60 +41.4 58.com N WUBA 87.65 34.84 724 79.86 3304 84.32 76.82 -.36 +11.6 FinTcII n Q FNTE 11.76 9.70 0 9.94 455 9.96 9.93 +.00 +.2 FinTcII un Q FNTEU 11.24 10.14 1 10.55 14 10.69 10.49 -.25 +.5 FinclEngin Q FNGN .32f .9 44 45.00 24.45 365 35.00 1930 35.50 33.55 +1.75 +15.5 FnclInst Q FISI .96f 3.2 15 35.35 25.65 171 29.60 307 31.10 29.50 -.05 -4.8tFinisar Q FNSR 13 29.07 15.07 4095 15.81 18544 16.74 15.07 -.48 -22.3 FinLine Q FINL .46f 3.4 30 16.38 6.90 3263 13.54 35243 14.10 13.50 +2.99 -6.8 FinjanH Q FNJN 5 4.06 1.49 535 3.25 2197 3.35 2.90 +.31 +50.5 FireEye Q FEYE 18.84 11.82 3358 16.93 12770 17.52 16.40 +.01 +19.2 FstAccept N FAC 1.50 .78 63 .85 262 .98 .83 -.10 -28.6 FstAFin n N FAF 1.52 2.6 24 62.71 37.80 445 58.68 2523 59.35 57.56 +.88 +4.7 FstBcpPR N FBP 20 6.49 4.48 1625 6.02 6810 6.07 5.82 +.20 +18.0 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 8 27.98 47 28.42 27.15 +.39 +2.8 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 106 35.65 385 36.40 35.00 +.70 +1.0 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 93 32.25 165 32.70 31.45 +1.10 -5.7 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 19 14.40 124 14.40 13.75 +.35 +4.0 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 275 29.72 841 30.37 29.25 +.52 -.7 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 11 25.16 60 25.61 24.37 +.77 +13.7 FrstCap Q FCAP .92f 2.3 20 43.02 29.81 2 40.00 6 40.02 39.69 +.54 +8.9 FstCash N FCFS .80f 1.0 34 83.90 47.60 541 81.25 1513 82.10 79.00 +1.50 +20.5 FCtzBA Q FCNCA 1.40 .3 21 463.44 319.40 44 413.24 166 425.50 400.18 +7.54 +2.5 FstCwlth N FCF .32 2.3 22 15.67 12.05 1010 14.13 2818 14.27 13.79 +.41 -1.3 FCmtyBsh Q FCBC .72a 2.4 19 32.24 23.94 58 29.85 197 30.78 29.02 +.56 +3.9 FCmtyCp Q FCCO .40f 1.7 22 24.87 18.50 9 22.90 85 23.50 22.01 +.90 +1.3 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.20 50 25.60 122 26.45 24.75 +.30 -2.1s1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 15 21.75 76 22.53 20.05 +1.55 +18.9 FstData n N FDC 8 19.23 14.67 8890 16.00 30985 16.22 15.64 +.03 -4.2 FstDefiFn Q FDEF 1.20f 2.1 19 59.85 47.01 62 57.32 191 58.20 53.57 +1.54 +10.3 FFnclOH Q FFBC .76f 2.6 19 29.65 22.80 7526 29.35 10743 29.35 26.80 +2.75 +11.4 FstFnBksh Q FFIN .76 1.6 27 49.60 36.85 225 46.30 885 47.35 45.50 +.80 +2.8 FstFnIN Q THFF 1.02f 2.5 17 52.35 39.55 140 41.60 214 44.20 41.55 -.30 -8.3 FstFnNwst Q FFNW .28 1.7 19 18.08 13.13 32 16.75 82 17.36 15.87 +.09 +8.0 FstFound s Q FFWM 23 19.84 15.03 167 18.54 544 18.79 18.21 +.41 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 25 25.99 51 26.84 25.57 +.54 +4.0 FsHawaii n Q FHB .96f 3.4 32.36 26.30 205 27.83 894 28.51 27.26 +.46 -4.6 FstHorizon N FHN .48f 2.5 17 20.86 15.84 2378 18.83 10857 18.98 18.20 +.45 -5.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 3 25.09 11 25.14 25.02 +.04 -.4 FstInRT N FR .87f 3.0 32.91 26.48 906 29.23 3023 29.48 28.27 +1.03 -7.1 FIntntBcp Q INBK .24 .6 15 42.40 25.48 21 37.00 93 38.05 35.90 +1.31 -3.0 FstIntBc A Q FIBK 1.12f 2.8 19 42.90 33.33 160 39.55 592 39.98 38.80 +1.15 -1.2 FMajSilv g N AG 9.59 4.93 2568 6.11 11057 6.49 5.97 -.25 -9.3 FstMerch Q FRME .72 1.7 20 45.42 36.73 302 41.70 793 42.35 40.81 +1.17 -.9 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 47 36.45 109 37.18 35.83 +.56 -5.4 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 479 24.59 2115 24.81 23.99 +.69 +2.4 FstNwBc n Q FNWB 58 18.35 15.00 37 16.89 71 17.09 15.89 +.19 +3.6 FstRepBk N FRC .68 .7 105.52 84.56 868 92.61 4092 92.67 89.54 +2.47 +6.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 84 25.50 193 25.58 25.17 +.33 -.1 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 12 26.20 44 26.20 25.90 +.30 +.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 10 25.77 23 25.85 25.46 +.30 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 16 24.93 84 24.98 24.73 +.16 -1.9 FtRpBk pfG N FRCpG 27.50 24.09 5 25.43 21 25.51 25.23 +.23 -1.6 FstSavFin Q FSFG .60f .9 18 80.01 48.16 3 69.50 13 72.00 67.95 -.40 +21.9 FstSolar Q FSLR 75 76.61 25.56 1088 70.98 5310 74.59 68.82 +.33 +5.1 1stSource Q SRCE .88f 1.7 20 54.65 43.58 81 50.62 333 51.42 49.24 +1.16 +2.4 FTNDXTc Q QTEC .61e .8 83.42 58.67 205 76.02 1613 79.12 74.53 +.40 +5.7 FtTr AbsRet Q FAAR 34.79 27.00 4 29.32 11 29.40 29.07 +.06 -.1 FtTr 22 n N FIV 10.10 9.02 110 9.36 332 9.43 9.35 +.01 +2.5 FT RisDv n Q SDVY 22.04 19.62 3 20.74 4 20.74 20.48 +.21 -1.2 FtTrGlob N FAM .90 7.9 12.15 10.98 14 11.39 108 11.46 11.28 +.03 -1.6 FT MCGr N FNY .15e .4 42.85 32.47 42 40.74 90 41.57 39.89 +.32 +4.0 FT AsiaPc Q FPA .99e 2.7 38.10 30.05 8 36.05 18 36.15 35.44 +.86 +1.0 FT Europe Q FEP .79e 2.0 42.49 31.65 87 39.65 422 39.90 39.08 +.68 +1.5 FT LatAm Q FLN .43e 1.9 23.27 17.73 2 22.24 137 22.30 21.58 +.42 +8.9 FT Brazil Q FBZ .41e 2.5 18.24 12.96 0 16.19 19 16.81 16.18 -.49 +4.3 FT China Q FCA .68e 2.2 34.79 21.00 1 30.55 9 31.50 30.27 +.98 +2.9 FT Japan Q FJP .77e 1.3 63.38 49.50 10 58.90 70 59.14 56.47 +2.79 -1.7 FT SKorea Q FKO .24e .8 32.08 23.79 2 29.85 56 29.85 29.02 +.44 +1.0 FT DevMkt Q FDT .78e 1.2 67.22 51.41 68 62.83 281 63.03 61.64 +1.58 +.7 FT EmMkt Q FEM .68e 2.3 31.32 21.90 81 29.29 544 29.34 28.46 +.94 +5.0 FT Germny Q FGM .41e .8 55.51 38.99 4 49.98 42 50.13 48.86 +.84 -2.4 FT MCVal N FNK .40e 1.2 37.68 32.00 1 34.70 8 34.78 34.01 +.83 -4.3 FT Canada Q FCAN .62e 2.5 27.35 22.06 1 24.45 9 24.77 24.27 -.28 -7.8 FT UK Q FKU .94e 2.4 42.89 34.40 0 39.63 12 39.94 39.39 +.04 -.6 FT Switzld Q FSZ .78e 1.5 56.74 44.42 5 52.44 33 52.53 51.82 +.63 -.6 FT HKong Q FHK 2.82e 6.8 46.25 35.94 0 41.57 2 41.98 41.46 -.90 -2.0sFT Taiwan Q FTW 1.47e 3.8 39.19 34.18 1 38.88 2 39.19 38.88 +.09 +8.4 FT SCGr N FYC .04e .1 45.38 35.03 12 43.38 67 43.97 42.61 +.40 +2.0 FT EmMSC Q FEMS 1.06e 2.4 47.47 35.25 40 44.91 165 45.13 43.82 +1.16 +3.6 FTDvMkSC Q FDTS .76e 1.7 48.51 35.49 2 43.53 12 43.64 42.99 +.44 -2.0 FT SCVal N FYT .26e .7 38.64 32.07 1 35.41 17 35.56 34.98 -.06 -3.9 FT EurzAlp Q FEUZ .35e .8 48.43 35.21 10 44.95 50 45.06 44.07 +.80 +2.4 FT MegaCp N FMK .44e 1.3 36.82 28.60 3 33.27 5 33.64 32.68 +.55 -.7 FstT BICK Q BICK .35e 1.1 33.60 24.05 1 31.01 28 31.01 29.99 +.44 +2.7 FTEurSelDv N FDD 1.09e 7.9 14.79 12.14 127 13.84 577 13.92 13.54 +.43 +.8 FTDJMic N FDM .49e 1.0 49.19 40.91 9 47.31 31 47.55 46.62 +.34 -.3 FT DynEq N FDEU 1.45 8.1 20.20 16.46 48 17.98 263 18.21 17.56 +.42 -3.9 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.36 10 21.38 21.04 +.23 -3.0 FtTrMun n Q MCEF 19.39 17.66 1 17.82 10 17.82 17.69 +.12 -4.9 FtTEqCom N ERM 23.64 19.74 4 21.64 24 21.68 21.33 +.19 -3.2 FtT EqTact N TERM 23.62 19.67 16 21.65 75 21.73 21.24 +.56 -3.1 FtTrOpp n Q FIXD 52.92 49.20 24 49.66 136 49.66 49.22 +.36 -2.1 FTNsdGrid Q GRID .41e .8 53.73 40.47 1 49.71 15 50.84 48.92 +.55 -2.5 FTMltAInc Q MDIV 1.37e 7.7 19.73 17.60 111 17.88 434 17.94 17.61 +.27 -5.9tFT PfdSec N FPE 1.02e 5.2 20.25 19.43 629 19.46 3426 19.54 19.43 -.03 -2.7 FTNsqTDv Q TDIV .71e 2.0 38.44 30.93 49 35.79 333 36.52 35.03 +.78 +1.7tFTLwDOpp Q LMBS 1.53 3.0 52.32 51.27 230 51.37 946 51.43 51.27 +.08 -.5 FTIntlMltA Q YDIV .80e 4.4 19.83 17.08 3 18.25 12 18.29 18.03 +.09 -2.0 FT BuyInc Q FTHI .96 4.3 24.00 20.91 41 22.25 58 22.39 21.88 +.45 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 6 49.11 51 49.18 48.60 +.71 -3.9 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 4 21.98 8 22.02 21.73 +.04 -4.7 FTEnhSht Q FTSM .29e .5 60.09 59.92 900 59.96 2387 59.98 59.92 +.02 FT RisDiv Q RDVY .38e 1.3 32.00 25.72 145 29.71 427 30.05 29.13 +.76 -.6 FT SSICv Q FCVT 32.38 26.43 75 29.24 635 29.76 28.92 +.05 +2.1 FT DWF5 Q FV .18e .6 31.03 23.49 226 28.71 1264 29.55 27.98 +.25 +4.1 FT HeitGl N PRME 20.81 17.96 1 19.71 4 19.71 19.31 +.51 -1.2 FT AmIndR Q AIRR .06e .2 28.40 22.38 25 25.98 63 26.15 25.30 +.76 -5.2 FT US Eq Q RNDV 23.04 19.30 1 21.16 12 21.16 20.67 +.50 -2.4 FT SmCap Q RNSC 22.89 19.03 20.97 3 20.97 20.69 -.04 -2.5 FT MdCap Q RNMC 22.75 19.19 1 21.26 5 21.26 20.89 +.15 -2.1 FT LgCap Q RNLC 23.11 19.67 21.48 4 21.51 21.27 -.06 -1.4 FT DevInt Q RNDM 55.12 48.94 51.15 2 51.27 51.05 -.02 -2.0 FTNsTrn ef Q FTXR 27.65 22.24 24.84 2 24.85 24.46 +.09 -4.2 FT QualInc Q QINC 1.07e 4.4 26.90 23.11 13 24.46 26 24.62 23.89 +.58 -4.1 FTNsSem ef Q FTXL 36.21 23.87 12 32.63 139 34.24 31.77 +.00 +7.7 FsTrNsRt ef Q FTXD 23.93 18.70 1 20.88 2 20.97 20.63 -.13 -2.6 FTNasPh ef Q FTXH 23.57 19.06 0 20.97 16 21.23 20.74 +.05 -2.0 FTNsOil ef Q FTXN 22.50 16.85 20.17 2 20.27 19.90 +.24 -4.5 FTNsBk ef Q FTXO 32.44 24.57 78 29.52 321 30.03 28.77 +.66 +.5 FTDorW n Q FVC 28.96 21.88 46 26.72 479 27.43 26.12 +.18 +4.1 FT DWInt Q IFV .32e 1.4 24.24 18.72 75 22.22 397 22.32 21.76 +.43 -.1 FT LgShEq N FTLS .16e .4 41.72 34.43 10 38.91 47 39.09 38.38 +.66 -1.0 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 74 42.73 94 43.32 42.73 -.12 +1.4 FT MunHI n Q EMHI 53.47 49.45 9 49.89 140 50.28 49.83 -.13 -1.2 FT RivAsia Q RFAP .32e 64.93 53.74 5 60.15 28 60.15 58.54 +1.85 -.7 FT RivDev Q RFDI .70e 68.99 55.70 35 63.90 156 64.09 62.93 +1.28 -.3 FT RvfrDyE Q RFEM 79.04 58.41 10 74.52 58 75.01 72.83 +1.91 +5.8 FT RivEur Q RFEU .82e 70.58 56.08 17 65.03 79 65.38 64.32 +.75 -.5 FT PfInc n N FPEI 21.03 19.49 162 19.49 208 19.61 19.49 -.08 -3.2sFT CA Mun Q FCAL 51.90 48.91 56 50.30 60 53.00 50.10 +.14 -2.5 FT VolIn n N HDMV 36.34 32.75 20 34.24 39 34.42 33.75 +.70 -.2 FT VolD n N HUSV 23.72 21.53 92 22.35 146 22.47 22.00 +.48 -2.7 FTEgyInco A FEN 2.32 10.7 28.20 21.34 51 21.75 244 22.01 21.40 +.05 -18.0tFTEnInfra N FIF 1.32a 8.8 19.50 14.57 59 15.00 402 15.18 14.57 +.04 -15.8 FtTrEnEq N FFA .96 6.5 16.67 14.00 60 14.77 366 14.86 14.39 +.16 -8.8 FTCapStrn Q FTCS .55e 1.1 54.95 43.11 113 50.57 480 51.13 49.72 +1.05 -.9 FTArcaBio N FBT 147.10 100.90 71 132.90 349 137.28 130.75 +.23 +6.7 FTDJInet N FDN 131.99 86.84 509 120.50 5970 125.10 116.66 -.30 +9.7 FTN100ExT Q QQXT .16e .3 52.82 43.82 15 48.35 26 48.78 47.50 +.69 -.5 FsTrGrEn Q QCLN .11e .6 21.73 16.22 22 19.52 54 20.17 19.01 -.24 -3.8 FTrTUSAlp Q TUSA .23e .7 34.93 28.50 1 32.83 4 32.99 32.39 +.39 -.8 FT RNG N FCG .22e 1.1 25.29 18.65 80 20.50 466 20.83 19.94 -10.0 FstTrDrcy ef Q DWPP 30.68 25.63 1 28.51 11 28.66 28.02 +.63 -.9 FT ConDis N FXD .30e .7 45.57 35.72 45 41.03 217 41.17 40.31 +.97 -2.5 FT ConStap N FXG .75e 1.6 51.57 44.32 34 46.91 115 47.10 45.75 +1.45 -3.6 FT Engy N FXN .33e 2.3 16.48 12.25 81 14.37 648 14.53 13.98 +.17 -7.2 FT Fincl N FXO .65e 2.1 32.92 26.94 185 31.04 779 31.17 30.45 +.75 -.9 FT HlthCr N FXH 76.92 61.23 105 69.40 249 70.23 68.42 +.82 -.6 FT IndPrd N FXR .16e .4 42.74 33.31 120 39.59 535 39.89 38.72 +.70 -2.5 FT Matls N FXZ .37e .9 46.43 36.89 69 42.18 445 42.47 41.22 +.87 -3.8 FT Tech N FXL .13e .2 59.90 40.88 155 55.02 586 57.13 53.72 -.07 +7.2 FT Utils N FXU .67e 2.6 28.59 23.46 61 25.36 261 25.42 24.65 +.74 -2.5 FTCloudC Q SKYY .13e .3 52.10 37.84 156 48.41 925 50.24 47.24 +.22 +5.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.17 61 25.60 250 25.66 25.26 +.41 -2.8 FTNdqAuto Q CARZ .88e 2.2 45.00 34.43 0 40.88 6 41.08 40.15 +.88 -3.2 FT GblAg rs Q FTAG 29.98 24.24 0 26.59 6 26.61 26.16 +.65 -5.5 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 0 12.33 3 12.35 12.27 +.06 -.4 FT Cybersc Q CIBR 26.13 20.59 204 25.07 666 25.46 24.38 +.40 +8.4 FTIntlIPO Q FPXI .37e 1.0 39.87 28.68 4 37.17 12 37.41 36.81 +.65 +5.0 FT GlbRE N FFR .75e 1.7 47.43 41.42 11 43.59 30 43.61 42.46 +1.21 -4.2tFT NAEngy N EMLP .93e 4.2 25.57 21.43 569 21.90 2737 21.97 21.43 +.41 -10.8 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 315 48.12 830 48.14 48.03 +.08 +.2 FTTactHY Q HYLS 2.88 6.0 49.76 47.28 228 47.61 806 47.74 47.35 +.29 -2.0 FT GlbCmd Q FTGC 21.28 18.97 70 20.87 242 20.89 20.63 +.04 +.8 FT HiLgSh N FSD 1.20 8.0 18.12 14.96 161 15.05 580 15.11 14.98 +.07 -8.4 FT USIPO N FPX .32e .5 74.54 56.48 32 68.55 180 69.67 67.32 +.62 +.5 FTChnd N FNI .19e .5 43.90 31.45 9 39.23 195 40.04 38.36 +.08 -.9 FT EngCn N FLM .58e 1.0 63.91 51.93 15 56.84 34 56.84 55.76 +1.35 -4.5 FT Wtr N FIW .21e .4 50.09 40.85 24 47.75 71 47.90 46.82 +1.15 -2.0 FT IntPfd N FPF 1.95 8.4 25.10 22.59 160 23.26 592 23.28 22.80 +.29 -4.6 FT LCCore N FEX .58e 1.0 62.82 50.70 83 58.42 363 58.99 57.39 +1.16 -.2 FT LCGr N FTC .24e .4 67.59 51.63 26 63.80 117 64.90 62.29 +1.17 +4.3 FT LCVal N FTA .82e 1.6 57.69 48.25 96 52.74 292 52.95 51.74 +1.23 -3.5tFT MLP&E N FEI 1.42 11.6 16.64 12.05 229 12.25 1153 12.55 12.05 -.15 -21.1 FT MgdMu Q FMB 1.38 2.6 54.43 51.56 44 52.59 166 52.66 52.37 +.10 -1.7 FT MCCore N FNX .51e .8 69.65 56.82 49 65.40 118 66.12 64.34 +1.23 -.5 FTMstrDv N FDL .79e 2.8 31.14 27.37 141 28.23 605 28.29 27.54 +.80 -6.2 FTFutStrt N FMF 51.53 45.06 16 47.53 20 47.69 47.16 +.06 -.2 FstTrMtg N FMY 1.02 7.3 14.48 13.74 6 13.95 22 13.95 13.85 +.02 -2.0 FT MultCG N FAD .20e .3 71.30 54.65 6 67.93 15 68.68 66.69 +.42 +3.5 FT MultCV N FAB .45e .8 59.34 50.27 5 54.66 17 54.73 53.75 +.60 -4.1 FTNDXEq Q QQEW .33e .6 63.55 50.67 17 58.98 104 60.22 57.81 +.82 +1.8 FT NsdABA Q QABA .54e 1.0 56.43 45.86 33 52.98 184 53.46 52.16 +1.12 +1.1 FTSmartph Q FONE .86e 1.6 55.89 44.61 3 52.54 121 53.58 52.02 +.57 +.7tFT MLPEn N FPL 1.26 12.8 13.95 9.61 125 9.82 686 10.13 9.61 -.19 -17.2 FT REIT N FRI .39e 1.8 24.11 20.20 19 21.30 83 21.43 20.49 +.83 -8.5 FT SCCore N FYX .38e .6 64.05 52.53 18 60.21 79 60.92 59.34 +.77 -1.6 FTSpecFin N FGB .70 11.6 7.79 5.65 32 6.02 111 6.03 5.75 +.05 -2.0 FTStrHi2 N FHY 1.32 10.8 13.90 12.06 29 12.20 94 12.27 12.11 +.02 -4.6 FTrVL100 N FVL .05e .2 25.04 20.76 2 23.38 12 23.55 23.01 +.34 FTrVLDv N FVD .57e 1.9 31.85 28.54 397 29.89 1806 30.00 29.19 +.85 -3.1 FT EmOp N FEO 1.40 8.8 17.42 15.25 32 15.90 68 16.22 15.69 +.07 -2.6 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 5 11.44 12 11.70 11.31 -.26 -10.6 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.65 4 19.20 20 19.20 18.50 +.30 +10.3 First LI s Q FLIC .60 2.2 11 33.50 25.60 100 27.45 341 28.15 27.35 +.40 -3.7 FTrSenFlt N FCT .90 6.8 13.78 12.62 65 13.23 342 13.25 12.82 +.25 +3.0 FirstEngy N FE 1.44 4.2 12 35.20 27.93 10418 34.01 34565 35.03 33.53 +.27 +11.1 FsthdTech Q SVVC 12.74 7.29 26 11.29 107 11.98 11.02 -.31 +26.0 FstSvc n Q FSV .54f .7 39 74.49 57.17 30 73.18 133 73.51 70.26 +2.82 +4.7 Fiserv s Q FISV 34 74.46 57.41 1586 71.31 7831 71.92 69.77 +1.30 +8.8 Fitbit n N FIT 7.32 4.67 4907 5.10 15605 5.18 4.86 +.16 -10.7 FiveBelow Q FIVE 73.55 41.75 1184 73.34 5003 73.50 69.26 +4.31 +10.6 500.com N WBAI 23.22 8.12 199 17.16 984 17.81 16.08 -.05 +69.7tFiveOaks N OAKS .40m 13.6 9 5.61 2.82 124 2.91 895 3.03 2.82 -.12 -27.3 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 1 25.03 6 25.04 24.93 +.08 -.7 FvPntHld n N FPH 16.74 12.00 149 14.26 610 14.74 14.21 -.11 +1.1 FivePrime Q FPRX 48.87 15.66 555 17.18 2036 17.71 16.05 +.54 -21.6 FiveStar Q FVE 2.20 1.23 42 1.30 84 1.40 1.30 -13.3 Five9 Q FIVN 32.47 15.91 368 29.79 1611 31.68 29.16 -.56 +19.7 FlagstarB N FBC 33 40.06 27.52 657 35.40 1190 36.18 35.12 +.20 -5.4 F&C DynPf N DFP 1.92 7.9 28.36 23.61 51 24.17 245 24.25 23.84 -.05 -9.4 FlrtyPfdInc N PFD 1.08 7.9 16.34 13.19 52 13.59 149 13.66 13.44 +.09 -9.3tFlrtyPfdOp N PFO .88 8.1 13.00 10.68 67 10.86 177 10.88 10.68 +.08 -8.0 FlrtyPfdSc N FFC 1.63 8.6 22.44 18.35 213 19.00 646 19.04 18.47 +.43 -7.1 FlrtyTotR N FLC 1.63 8.2 22.51 19.29 41 19.81 134 19.81 19.31 +.32 -8.3 Flanign A BDL .25f 1.0 13 30.95 20.20 1 24.00 2 24.05 21.41 +1.08 +1.7 Fleetcor N FLT 25 213.74 121.52 624 202.50 1920 203.90 194.17 +4.27 +5.2 Flex Ltd Q FLEX 19 19.71 14.70 7072 16.33 19842 17.31 16.19 -.33 -9.2 FlexPhm n Q FLKS 8.98 2.68 73 5.00 578 7.31 4.73 -1.70 +43.3 FlexUSTilt N TILT 1.74e 1.6 118.93 98.13 2 109.72 47 110.41 107.87 +.81 -1.9 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 22 60.89 82 60.99 59.44 +2.08 +2.0 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 357 32.58 1621 32.80 31.97 +.55 -2.1 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 118 24.39 539 24.42 24.29 +.02 +.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 74 24.73 300 24.79 24.65 +.04 -.9 FlxCoreSl n N BNDC 28.51 24.28 0 24.67 19 24.67 24.40 +.29 -1.5 FlxGlbImp Q ESGG 101.95 82.34 8 94.21 9 94.44 93.19 +1.77 -.8 FlexEMTilt N TLEH 33.14 26.44 2 31.09 34 31.18 29.89 +.89 +.8 FlxDMTilt N TLDH 30.34 26.05 2 27.76 20 27.76 27.03 +.66 -4.8 FlxRAstAlo Q ASET 29.37 26.33 0 27.48 4 27.48 26.84 +.71 -4.4 FlxUSQLgC Q QLC 35.78 28.72 2 33.34 38 33.55 32.73 +.82 FlxUSLgCp Q LKOR .41e 55.13 49.92 0 52.26 14 52.26 51.05 +.95 -4.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 4 49.47 6 49.62 49.25 +.30 -2.8 FlxDisDur Q MBSD .62e 2.6 24.42 23.20 1 23.42 27 23.43 23.27 +.12 -.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 6 60.45 26 60.67 58.78 +1.82 -3.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.14 113 46.25 45.12 +1.19 -5.4 FlxDevTilt N TLTD 1.88e 2.8 73.71 59.57 32 67.75 75 67.88 66.58 +1.41 -2.1 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.27 3 25.21 17 25.23 24.82 +.53 -1.2 FlxIntDvDy N IQDY 1.02e 3.6 30.65 25.32 7 28.19 15 28.23 27.74 +.39 -1.4 FlxIntlDiv N IQDF 1.01e 3.8 28.63 23.98 98 26.34 422 26.41 25.97 +.49 -1.7 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 4 42.93 41 43.01 42.15 +.81 -2.7 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 1 42.40 11 42.42 41.82 -.15 -4.1 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 61 43.73 346 43.91 42.84 +1.05 -2.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 12 75.32 67 75.40 75.20 -.03 -.2 FlexSh n Q FPAY 6.56 2.63 4 3.02 28 3.04 2.86 +.01 -20.5 FlexSolu A FSI 5 2.58 1.41 70 1.60 88 1.72 1.60 -.13 -12.1 FlexionTh Q FLXN 32.25 16.51 857 22.41 3813 24.27 21.11 -.57 -10.5 Flexstl Q FLXS .88 2.2 57.79 34.74 162 39.58 270 40.08 35.32 +4.55 -15.4 Flor&Dec n N FND 54 52.78 31.00 960 52.12 3303 52.32 49.42 +1.16 +7.1 Flotek N FTK 13.06 4.14 682 6.10 2507 6.42 6.01 -.13 +30.9sFlowrsFds N FLO .68 3.1 25 21.57 16.80 1395 21.86 4122 21.95 20.85 +1.09 +13.2 Flowserve N FLS .76 1.8 51.92 37.51 1436 43.33 5374 43.53 41.51 +1.41 +2.8 Fluidigm Q FLDM 8.38 2.52 172 5.84 901 6.22 5.68 -.06 -.8 Fluor N FLR .84 1.5 42 62.09 37.04 1137 57.22 3762 57.58 54.96 +2.37 +10.8 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 94 26.96 277 27.62 26.74 +.43 -2.0 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 55 13.31 213 13.47 13.16 -.05 +3.1 Foamix Q FOMX 7.45 4.03 154 5.13 599 5.36 4.45 -.16 -14.6 FogoChao n Q FOGO 16 17.05 10.30 119 15.75 620 15.75 15.70 +.05 +35.8 FEMSA N FMX .74e .8 103.82 84.32 195 91.43 1694 91.98 86.12 +3.80 -2.6 Fonar Q FONR 10 33.90 17.20 135 29.80 244 29.95 26.00 +3.05 +22.4 FootLockr N FL 1.38f 3.0 19 77.86 28.42 2075 45.54 9983 45.82 43.60 +1.80 -2.9 FordM N F .60a 5.4 6 13.48 10.14 39620 11.08 178375 11.13 10.68 +.52 -11.3 ForeScTc n Q FSCT 37.79 21.56 1086 32.44 2791 32.67 30.29 +1.92 +1.7tForshtAut n Q FRSX 11.70 3.50 54 3.57 156 4.00 3.50 -.13 -11.4 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 11325 20.40 19.81 +.36 -15.9 Forestar N FOR 13 26.39 13.63 71 21.15 298 22.30 21.15 -.35 -3.9 FormFac Q FORM 23 18.65 10.45 790 13.65 3476 14.35 13.35 -.05 -12.8 ForrestR Q FORR .80f 1.9 40 47.75 36.95 59 41.45 227 42.35 40.90 -.10 -6.2tForsightEn N FELP .13 6.55 3.38 35 3.52 139 3.75 3.38 -.08 -19.5 Forterra n Q FRTA 49 20.47 3.02 543 8.32 1503 8.64 7.87 +.01 -25.0sFortinet Q FTNT 55.34 35.44 1352 53.58 5756 55.34 51.97 +.63 +22.6 Fortis n N FTS 1.70 5.0 38.24 31.41 369 33.77 1481 33.94 33.17 +.20 -7.9 Fortive n N FTV .28 .4 80.31 59.54 1375 77.52 6564 78.47 75.78 +1.50 +7.1 FortressBio Q FBIO 5.54 3.13 174 4.55 586 5.04 4.51 -.37 +14.0 FortB pfA Q FBIOP 2.34 10.1 24.80 20.01 0 23.20 4 23.20 21.99 +1.10 +2.0 FortTrInf n N FTAI 1.32 8.3 20.13 14.25 144 15.95 682 16.15 15.55 +.20 -20.0 FortunaSlv N FSM 22 5.58 4.03 1103 5.21 4468 5.30 5.06 +.06 -.2 FBHmSec N FBHS .80f 1.4 20 73.62 57.75 1912 58.89 6815 59.49 58.01 +1.00 -14.0 ForumEn N FET 21.68 10.05 1139 11.00 3907 11.55 10.40 -.30 -29.3 ForwrdA Q FWRD .60 1.1 25 64.80 45.86 253 52.86 800 53.62 51.00 +.96 -8.0 Forward h Q FORD 24 4.45 1.02 25 1.42 772 1.53 1.39 -.07 +15.4tForwdPh Q FWP 23.12e 9.70 2.70 109 2.17 152 3.08 2.02 -.85 -41.0 Fossil Grp Q FOSL 18.44 5.50 3538 12.70 8774 13.63 12.18 +.30 +63.4 Foster Q FSTR .16 .7 30.30 11.80 50 23.55 196 25.50 23.05 -1.20 -13.3 FoundBld n N FBM 17.00 11.03 424 14.91 733 15.01 14.58 +.44 +.8 FndtnMed Q FMI 87.10 29.90 348 78.75 1296 83.18 77.55 -1.65 +15.5 FourCorP s N FCPT 1.10 4.8 17 26.96 21.28 755 23.09 1671 23.42 21.96 +1.24 -10.2 FourSeEd n N FEDU 3.32 50.1 16 10.45 5.67 11 6.63 257 7.21 6.15 +.22 -26.3 FoxFactory Q FOXF 32 46.80 26.40 450 34.90 1354 35.60 34.10 +.20 -10.2tFrancesca Q FRAN 11 16.50 4.51 1003 4.80 6099 5.16 4.51 +.13 -34.3 FrancoN g N FNV .92 1.3 66 86.06 64.90 684 68.39 3138 70.84 66.19 -.94 -14.5 FrankCov N FC 31.20 17.35 100 26.90 250 27.85 26.35 +.55 +29.6 FrankElec Q FELE .43 1.1 24 47.20 36.00 191 40.75 545 41.65 39.60 +1.15 -11.2 FrankFn n N FSB .40p 16 44.30 30.30 67 32.60 470 33.55 31.75 +1.10 -4.4tFrankLibInt N FLQH 28.16 23.58 1 24.30 9 24.36 23.58 +.57 -4.1 FrankLibEm N FLQE 35.59 28.92 1 33.78 54 33.78 33.14 +.83 +2.2 FrankLibGl N FLQD 30.47 27.20 6 28.38 7 28.38 28.02 +.41 -2.5 FrankLbGlE N FLQG 32.51 26.98 0 30.04 2 30.04 29.90 -.26 -1.7 FrnkLInvGr N FLCO 24.89 23.75 0 23.92 9 23.92 23.84 +.09 -3.5 FrkL US Eq N FLQL 30.33 25.55 28.63 7 28.63 28.15 +.14 -1.0tFrankRes N BEN .92f 2.7 12 47.65 33.58 5216 34.68 20872 38.46 33.58 +1.26 -20.0 FrkStPrp A FSP .76 9.0 10 12.71 7.94 663 8.41 2010 8.60 8.10 +.27 -21.7 FrkLtdDur A FTF .74 6.7 12.13 11.09 44 11.17 217 11.29 11.10 +.06 -5.6tFrkUnv N FT .47 7.0 7.39 6.70 71 6.76 303 6.80 6.70 +.05 -5.7 FranksIntl N FI .30 5.5 10.66 4.93 2131 5.43 4666 5.90 5.36 -.28 -18.3 FredsInc Q FRED .24 8.0 16.27 2.36 846 2.99 5029 3.09 2.58 +.24 -26.2 FrptMcM N FCX .20 1.1 14 20.25 11.05 15244 17.57 63415 17.87 16.51 +.05 -7.3 FrghtCar lf Q RAIL .36 2.7 20.46 12.07 117 13.40 362 13.53 12.53 +.36 -21.5 FreqElec Q FEIM 11.05 7.53 21 8.75 71 9.03 8.65 -.43 -6.5 FresenMd N FMS .51e 1.0 57.94 41.46 114 51.08 523 51.29 49.29 +1.30 -2.8 FDelMnt N FDP .60 1.3 19 61.98 43.02 261 45.24 736 45.93 44.23 +.49 -5.1 Freshpet Q FRPT 20.85 10.55 181 16.45 1225 17.00 15.95 -.10 -13.2 FriedmInd A FRD .08 1.4 6.80 5.05 17 5.87 64 6.47 5.76 -.56 +3.3 FrontC pf Q FTRPR 11.13 96.8 29.87 7.68 228 11.49 655 11.50 10.66 +.89 +31.9 Frontr rs Q FTR 2.40 32.3 32.85 6.08 2337 7.42 8619 7.44 6.90 +.49 +9.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 64

Frontlne rs N FRO .60e 34 6.96 3.79 479 4.43 1961 4.68 4.38 -.02 -3.5 FuelTech Q FTEK 1.83 .71 64 1.20 336 1.36 1.17 -.09 +7.1 FuelCell rs Q FCEL 2.49 .80 305 1.73 2364 1.82 1.70 -.05 +1.8 FulgentG n Q FLGT 11.10 2.73 39 4.00 92 4.43 3.67 +.15 -8.7 FulingGbl n Q FORK 6.00 2.65 13 4.35 103 4.50 4.05 -.05 +10.1 FullHseR Q FLL 4.10 2.10 145 3.21 504 3.35 2.90 +.02 -17.5 FullerHB N FUL .60 1.2 24 58.74 47.36 658 49.73 2559 50.90 47.75 +1.94 -7.7 FultonFncl Q FULT .48f 2.7 17 19.90 16.45 781 17.75 4457 18.20 17.45 +.42 -.8 Funko n Q FNKO 43 9.90 5.81 169 8.21 1240 8.24 7.42 +.43 +23.5 FusionTel Q FSNN 4.42 1.11 181 3.23 636 3.26 2.88 +.22 -13.9 FutFintch lf Q FTFT 8.00 1.30 57 2.05 307 2.55 2.02 -.45 -50.8 FutureFuel N FF .24a 2.0 15 16.39 11.82 242 11.99 497 12.89 11.94 -.38 -14.9 FuweiF rs Q FFHL 4.93 2.35 3 2.91 18 3.77 2.90 -.59 -.9G -:GWilliFood Q WILC 22 7.66 5.11 2 7.10 3 7.10 7.05 +.02 -1.3sG1Thera n Q GTHX 42.78 12.04 250 37.05 1240 42.78 34.66 -3.42 +86.7tGAMCO s N GBL .08 .3 7 32.60 24.55 26 24.83 105 25.42 24.55 -.27 -16.3 GATX N GATX 1.76f 2.6 14 73.25 56.00 404 68.49 1601 70.87 67.38 +.63 +10.2 GATX 66 N GMTA 27.00 22.81 7 25.15 33 25.30 25.06 -.04 -4.3tGCI Lb A n Q GLIBA 55.47 50.38 507 52.86 2225 53.36 50.38 +1.90 -3.4 GCI Lb pfA Q GLIBP 23.60 18.40 149 23.35 318 23.51 22.90 +.43 +2.6 GCP ApT n N GCP 26 34.79 27.25 1126 29.05 3662 29.65 28.70 +.25 -8.9tGDL Fund N GDL .64 6.9 10.38 9.18 54 9.32 237 9.45 9.18 +.05 -4.2 GDLFd pfB N GDLpB 1.50 3.0 51.40 49.99 2 50.01 4 50.02 50.01 +.02 -.6 GDS Hld n Q GDS .46p 31.77 6.90 539 27.45 1920 28.04 25.35 +1.24 +21.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 6972 20.46 44607 21.30 20.02 -.69 -12.5 GGP Inc pfA N GGPpA 1.59 6.4 25.99 24.31 23 24.74 37 24.94 24.56 -.01 -2.0 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 153 25.98 620 26.05 25.90 +.03 +.1 GMS Inc n N GMS 16 39.98 27.21 331 30.56 1324 31.38 30.23 +.12 -18.8 GNC N GNC .80 20.7 3 10.95 3.13 2006 3.86 7178 4.07 3.78 -.02 +4.6 GP Strat N GPX 30 31.25 20.30 274 22.65 537 22.80 20.70 +1.90 -2.4 GSE Sy A GVP 14 3.85 2.35 3 3.25 30 3.36 3.25 -.15 GSI Tech Q GSIT 8.94 6.05 75 7.41 169 8.43 7.40 -.69 -6.9 GSV Cap Q GSVC 7 9.39 3.83 419 7.54 2977 8.39 6.85 -.37 +38.3sGTT Comm N GTT 62.32 23.10 469 56.70 2548 62.32 53.15 -1.90 +20.8 GTY Tch n Q GTYH 10.49 9.75 9.95 63 9.95 9.92 +.03 +.2 G-III s Q GIII 30 40.96 18.00 461 37.68 3433 37.93 34.36 +2.84 +2.1 GTx Inc rs Q GTXI 23.40 2.73 302 17.75 737 19.45 16.68 -1.62 +39.7 GW Pharm Q GWPH 143.37 92.65 185 112.67 972 118.52 108.03 -3.34 -14.7 GWG Hldgs Q GWGH 11.25 7.60 1 8.50 6 8.89 8.25 -.25 +2.2 GabCvInc N GCV .48 8.3 6.47 4.81 16 5.80 80 5.92 5.67 -.06 -1.6 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 25.97 3 26.12 25.87 -.10 -1.9 GabDvInc N GDV 1.32 6.0 24.97 20.60 92 22.10 702 22.35 21.70 +.40 -5.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.63 6 25.75 25.55 +.13 -2.0 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 1 26.20 5 26.43 26.05 -.03 -.5 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 3 25.02 20 25.09 24.91 -.01 -1.3 GabelliET N GAB .60 9.8 6.65 5.86 496 6.12 2895 6.19 6.03 +.10 -1.1 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 3 25.47 7 25.53 25.41 +.06 -2.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 24.06 14 24.20 24.04 -.00 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 3 25.25 16 25.27 25.02 +.04 -1.1 GabEq pfH N GABpH 1.25 5.2 25.34 23.71 3 24.08 20 24.40 24.07 -.17 -4.2 GabGSmM N GGZ 13.61 11.32 14 11.97 73 12.05 11.82 +.13 -6.1 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 5 25.27 7 25.28 25.00 +.27 -.9 GabGUtil A GLU 1.20 6.5 21.96 18.00 7 18.60 40 18.60 18.15 +.45 -12.7 GabHlthW N GRX .52 5.5 10.97 9.31 32 9.50 163 9.53 9.32 +.19 -7.9 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 0 25.57 2 25.57 25.50 +.25 -.9 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.77 19 25.86 25.55 +.24 -2.1 GabMultT N GGT .94e 10.1 10.09 8.02 47 9.27 344 9.59 9.02 -.05 +.8 GabMul pfE N GGTpE 25.30 22.97 2 23.98 22 24.19 23.63 -.03 -4.5tGabUtil N GUT .60 9.6 7.20 6.02 113 6.23 1147 6.67 6.02 -.28 -12.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 0 25.15 3 25.25 25.09 +.02 -1.8 GabUtil pfC N GUTpC 26.19 24.54 0 24.97 14 25.25 24.83 +.03 -1.9tGafisa rs N GFA 18.00 5.53 32 6.26 96 6.26 5.53 +.35 -50.4 Gaiam A Q GAIA 17.70 9.30 162 15.50 1010 17.60 15.30 -.05 +25.0 Gain Cap N GCAP .24 3.6 13.26 5.56 1135 6.75 2824 6.83 6.39 +.21 -32.5 Galapag n Q GLPG 121.09 72.90 166 99.76 443 102.23 98.39 +.13 +6.4 GalectinTh Q GALT 6.74 1.28 1326 4.74 2495 4.95 3.70 +.11 +41.9 Gallaghr N AJG 1.64f 2.4 26 72.77 54.50 1265 68.73 5309 69.12 66.78 +2.04 +8.6 GalmedPh Q GLMD 6 12.22 3.61 9 5.57 188 6.13 5.11 -.35 -39.1 GamGldNR A GGN .84 17.2 5.84 4.80 402 4.89 1790 4.97 4.85 -.02 -6.1 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.58 12 23.59 23.36 +.03 -5.0 GamNRG&I N GNT .84 13.2 7.29 6.00 78 6.37 181 6.41 6.25 +.01 -5.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 7 23.85 22 24.24 23.70 -.14 -4.6tGameStop N GME 1.52 12.0 25.31 13.49 25443 12.62 42689 14.31 12.20 -.88 -29.7 Gam&Lsr n Q GLPI 2.52f 7.5 19 39.32 32.05 1125 33.47 5688 33.98 32.76 +.71 -9.5 GamngPtrs Q GPIC .12e 12.50 9.13 5 9.84 7 10.00 9.83 -.10 -12.5 Gannett n N GCI .64 6.4 12.38 7.36 1678 9.98 4409 10.19 9.83 +.11 -13.9 Gap N GPS .97f 3.1 15 35.68 21.02 3001 31.20 16680 31.69 30.32 +.16 -7.8 GardDnv n N GDI 38.00 19.91 665 30.68 2570 31.27 29.93 +.36 -9.6 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 736 58.93 3133 59.34 57.81 +1.25 -1.1 GarrisnCap Q GARS 1.12 13.8 8 9.88 7.77 51 8.12 189 8.33 8.08 -.16 +.1 Gartner N IT 36 142.16 107.70 935 117.62 3305 120.19 115.40 -.07 -4.5 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.80 65 23.30 326 23.75 22.95 +.05 -5.9 GasLPt pfA N GLOPpA 27.24 25.06 13 25.67 181 25.78 25.42 +.02 -1.6 GasLog N GLOG .56 3.4 44 22.55 12.75 201 16.45 1429 16.65 15.75 +.65 -26.1 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 5 26.77 48 26.88 26.30 +.43 +.6 GastarExp A GST 1.66 .38 857 .68 4331 .79 .62 -.05 -35.0 Gastar pfA A GSTpA 2.16 12.5 21.48 6.40 3 17.25 15 17.25 16.00 +.75 -3.8 Gastar pfB A GSTpB 2.69 14.5 24.00 8.46 2 18.60 13 19.66 18.00 -1.12 -1.5 GatesInd n N GTES 38 18.72 16.60 399 17.51 2154 17.62 16.91 +.48 -3.2 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.82 28 9.90 9.41 +.17 -6.7 GeeGroup A JOB 7.00 2.45 3 2.64 25 2.89 2.62 -.28 -4.9 Gemphire n Q GEMP 21.59 6.07 55 6.51 290 7.04 6.12 -.42 -18.1 GencoSh rs N GNK 16.29 8.47 175 14.22 666 15.45 13.68 -.45 +6.8 Gencor s Q GENC 41 18.45 14.20 47 16.10 115 16.90 15.90 +.20 -2.7 Generac N GNRC 18 53.78 33.77 380 45.91 2125 46.91 44.71 +1.44 -7.3 GAInv N GAM 1.15e 1.0 36.59 32.20 39 33.47 264 33.80 32.85 +.47 -2.7 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.91 12 25.93 25.78 +.04 -2.6 GnCable N BGC .72 2.4 37 30.18 14.95 448 29.60 2548 29.75 29.60 GenDynam N GD 3.36 1.5 23 230.00 185.64 1891 220.90 6665 225.78 216.70 +2.09 +8.6tGenElec N GE .48 3.6 30.54 12.73 74464 13.48 477126 13.95 12.73 +.41 -22.9 GECap5-53 N GEK 1.18 4.8 25.97 22.61 34 24.65 182 24.80 24.30 +.35 -1.2 GenFin Q GFN 7.50 4.50 23 7.25 95 7.45 7.25 -.15 +6.6 GenFin pfC Q GFNCP 9.20 9.0 104.67 90.31 1 101.88 4 103.57 100.55 +1.56 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 4 25.63 14 25.79 25.34 -.17 +1.5tGenMills N GIS 1.96 4.3 12 60.69 43.96 7766 45.06 45610 46.43 43.96 +.85 -24.0 GenMoly A GMO .53 .28 118 .38 724 .43 .35 -.04 +15.5 GenMotors N GM 1.52 4.2 46.76 31.92 13013 36.34 62901 36.53 34.50 +1.17 -11.3 Gener8M n N GNRT 6.94 4.17 580 5.65 1629 5.96 5.61 -.07 -14.7 Gensco N GCO 12 55.90 20.90 254 40.60 1133 41.25 38.10 +2.50 +24.9 GenesWyo N GWR 24 84.40 61.44 1255 70.79 2836 72.75 69.63 -.38 -10.1tGenesisEn N GEL 2.88f 14.6 28 33.52 18.42 471 19.71 2150 19.78 18.42 +.71 -11.8 GenesisHlt N GEN .24 15.9 2.68 .60 663 1.51 2959 1.69 1.48 -.04 +97.9 GeneticT rs Q GENE 2.05 .70 82 1.04 297 1.24 1.02 -.17 -10.4 GenieEn n N GNE .30 6.0 8.31 4.09 54 4.99 179 5.10 4.75 +.25 +14.4 GenieE pfA N GNEpA .64 8.6 7.94 7.02 5 7.40 19 7.46 7.31 +.07 +.8 GeniusBr n Q GNUS 5.01 2.01 9 2.80 99 2.85 2.57 +.08 +2.9 GenMark Q GNMK 13.67 3.63 204 5.44 937 5.51 5.13 +.04 +30.5 GenoceaB Q GNCA 7.29 .79 748 1.05 3306 1.15 1.00 -.07 -9.5 Genomic Q GHDX 37.50 26.54 155 31.29 661 32.12 30.31 +.16 -8.5 Genpact N G .30f 21 34.79 23.34 622 31.99 2292 32.25 31.24 +.98 +.8stGenprex n Q GNPX 147 4.70 147 5.50 4.50 Gentex Q GNTX .44f 1.9 18 24.07 16.59 1372 23.02 5471 23.24 22.36 +.63 +9.9 Gentherm Q THRM 28 40.80 29.50 191 33.95 781 34.45 33.05 +.60 +6.9 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 719 89.84 3162 90.42 87.20 +3.32 -5.4 Genworth N GNW 2 4.23 2.67 2423 2.83 9408 2.96 2.76 -.07 -9.0 GeoGrp s N GEO 1.88 9.2 12 34.32 19.05 765 20.47 4109 21.06 19.76 +.06 -13.3sGeoPark N GPRK 12.75 6.48 269 12.40 908 12.75 11.93 +.32 +25.1 GaPw 77 n N GPJA 26.14 23.01 21 24.56 134 24.56 23.91 +.45 -4.1 GeospcT hs Q GEOS 18.71 9.18 44 9.87 211 10.28 9.54 -.09 -23.9 Gerdau N GGB .02e .4 5.32 2.60 6423 4.66 28394 4.71 4.27 +.18 +25.3 GerABcp s Q GABC .60f 1.8 20 39.02 28.71 47 33.35 258 34.14 32.84 +.51 -5.6 GerNew N GF 1.23e .4 21.49 14.66 38 19.53 94 19.70 19.19 +.22 +.5 GeronCp Q GERN 6.68 1.74 11789 4.25 77452 6.48 3.43 -1.39 +136.1 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 153 25.22 605 25.58 23.75 +1.35 -7.1 Gevo rs Q GEVO 1.36 .42 961 .46 4797 .59 .45 -.04 -21.9 Gibraltar Q ROCK 17 41.40 25.61 345 33.85 1119 34.50 33.25 +.50 +2.6 GigCapit n N GIG 10.22 9.60 9.77 4 9.80 9.70 +.02 +1.3 GigaMda rs Q GIGM 4.37 2.62 16 2.83 59 2.91 2.69 +.05 -6.9 GilatSatell Q GILT 9.22 4.12 43 8.82 83 8.82 8.41 +.12 +14.0 Gildan s N GIL .45f 1.6 17 34.19 26.09 298 28.89 2073 29.18 28.10 -.04 -10.6 GileadSci Q GILD 2.28f 3.0 9 89.54 63.76 5694 75.39 30082 76.19 73.55 +2.55 +5.2 GlacierBc Q GBCI .84a 2.2 22 41.24 31.38 396 38.38 1642 38.76 37.04 +1.34 -2.6 GladstnCap Q GLAD .84 9.8 10 10.12 7.80 151 8.60 567 8.78 8.40 -.03 -6.6 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.65 14 24.96 26 25.20 24.85 +.06 -3.4 GladstnCm Q GOOD 1.50 8.7 23.35 16.78 151 17.34 536 17.89 16.81 +.38 -17.7 GladCm pfA Q GOODP 1.94 7.5 27.25 25.25 1 26.03 5 26.50 26.02 +.03 -1.5 Gladstn pfB Q GOODO 1.88 7.1 27.80 25.25 1 26.25 8 26.40 25.70 +.05 +.7 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 3 24.83 36 24.99 24.74 -.09 -4.1 GladstInv Q GAIN .78f 7.7 15 11.50 8.63 179 10.10 550 10.23 10.02 +.05 -9.5 GladInv pfB Q GAINO 1.69 6.7 26.15 25.12 1 25.25 5 25.25 25.16 +.03 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 3 25.38 6 25.38 25.30 +.04 -.3 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 3 25.34 11 25.35 25.11 +.12 -1.0 GladstLnd Q LAND .53f 4.4 89 14.29 10.77 171 12.08 1293 12.92 11.70 -.70 -10.1 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 0 25.74 2 25.74 25.65 +.13 -.5 Glatfelter N GLT .52 2.5 16 23.85 16.53 268 20.53 872 20.85 20.07 +.12 -3.7 Glaukos n N GKOS 52.48 23.08 496 30.83 2670 31.77 29.31 +1.22 +20.2 GlaxoSKln N GSK 2.89e 7.4 44.54 34.52 3642 39.07 19596 39.82 36.85 +1.65 +10.1 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 1 12.10 3 12.10 12.00 +.08 +9.4 GblBldT n Q GBT 68.05 24.03 932 48.30 3538 50.40 45.55 +.15 +22.7 GblBrCopp N BRSS .24 .7 13 36.50 27.50 109 33.45 541 34.40 32.31 +1.40 +1.1 GblEagEnt Q ENT 3.84 1.21 373 1.47 1498 1.56 1.41 -.02 -35.8tGlbIndem Q GBLI 19 49.91 32.22 132 34.52 294 38.64 32.22 +.32 -17.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 24.95 1 25.78 8 25.80 25.59 +.16 -.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 9 25.63 36 25.97 25.52 -.20 -.9tGlbMed n N GMRE .20p 10.25 6.34 240 6.95 652 7.20 6.34 +.36 -15.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 9 24.61 24 24.61 24.25 +.24 -2.8 GlobNetL n N GNL .94 5.6 27 24.45 15.55 784 16.88 2913 17.07 16.22 +.63 -18.0 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 27 24.91 54 25.08 24.81 -.18 -3.0tGlobPtrs N GLP 1.85 12.1 20.87 15.21 106 15.35 267 16.00 15.20 -.40 -8.1 GlobPay s N GPN .04 37 118.94 76.47 1029 111.52 3697 115.15 108.85 +.34 +11.3 GlSlfStor n Q SELF .26 5.9 5.19 4.14 5 4.42 14 4.44 4.21 +.10 -4.1 GlbShipLs N GSL .40 36.4 1.94 .97 399 1.10 585 1.12 .98 +.10 -5.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.32 15 24.60 24.00 -.19 +1.7 GlWatRs n Q GWRS .28 3.2 10.00 8.40 13 8.97 46 9.20 8.75 +.09 -4.0 GlbXNordic N GXF .83e 3.7 24.68 20.08 2 22.58 6 22.61 22.28 +.40 -.5 GbXSpDvE N SDEM .63e 19.63 15.17 1 17.13 23 17.24 16.75 +.32 +5.2 GbXSpdvRE Q SRET 1.24 8.6 15.88 13.72 20 14.37 67 14.39 13.96 +.47 -7.5 GblXEffic N EFFE .16p 27.69 24.99 0 26.25 4 26.29 25.85 -.72 -1.5 GblXPortgl N PGAL .36e 2.9 13.10 10.00 127 12.26 529 12.44 12.16 +.19 +3.1 GblXColum N GXG .41e 3.9 11.37 9.24 71 10.48 227 10.50 10.16 +.40 +4.6 GblXEmFtr N EMFM .40e 1.6 26.16 20.58 3 24.50 12 24.58 24.01 +.29 +2.2tGbXMLP&E N MLPX .60 5.1 15.02 11.49 123 11.77 974 11.84 11.49 +.14 -13.4 GblXChMat N CHIM .24e 1.1 24.12 15.71 0 21.00 3 21.32 20.68 +.47 +.7 GblXArg N ARGT .09e .3 38.46 27.40 117 35.68 282 35.91 34.93 +.68 +1.0 GblXSDvUS N DIV 1.93 8.0 25.98 23.43 38 24.03 276 24.09 23.58 +.50 -6.1 GXSupInPf N SPFF .99 8.3 13.09 11.70 45 11.89 186 11.96 11.86 -.03 -2.2 GblXGuru N GURU .28e .9 31.88 25.48 3 29.85 17 30.18 29.38 +.47 +.5 GbXGreece N GREK .13e 1.3 11.56 7.89 1029 9.70 2323 9.94 9.58 +.13 -5.6 GblXChCon N CHIQ .12e .6 19.96 13.10 99 18.71 458 19.05 18.13 +.32 +.2 GblXSocM Q SOCL 39.03 24.41 86 34.61 712 36.20 33.60 -.82 +5.0tGblX MLP N MLPA .90e 10.6 11.75 8.14 816 8.49 3407 8.54 8.14 +.09 -13.9 GblXFertil N SOIL .25e 2.5 11.01 9.00 0 9.97 25 10.17 9.93 -.02 -5.3 GblXChiEn N CHIE .41e 3.5 12.48 10.42 0 11.85 2 11.96 11.61 +.31 +4.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 193 20.71 896 20.77 20.40 +.36 -4.9 GlbXChiFn N CHIX .34e 1.8 21.04 14.11 15 18.51 86 18.75 18.17 +.41 +2.8 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 1 17.68 35 17.99 17.43 +.21 +4.0 GblXPakist N PAK 19.23 12.15 11 13.09 46 13.09 12.85 +.28 +5.7 GblXChiInd N CHII .35e 2.4 16.58 13.44 5 14.59 6 14.88 14.47 -.22 -4.5 GblXNorway N NORW .83e 6.0 14.44 10.87 20 13.76 90 13.92 13.56 +.21 +4.8 GbXNsChiT Q QQQC .07e .2 34.11 22.11 15 30.47 68 31.96 29.40 +.05 -1.4 GblXScUS n N SCIU 32.53 27.46 7 30.89 16 31.04 30.42 +.60 -.1 GblXScEu n N SCID 29.75 24.00 0 27.84 2 27.97 27.49 +.34 +.4 GblXScJp n N SCIJ 33.72 27.49 3 31.29 4 31.29 30.34 +.97 -1.3 GbX US pf n N PFFD 26.22 23.70 2 24.50 25 24.52 24.45 +.03 -1.5 GbXNigeria N NGE .31e 1.3 27.10 14.65 8 23.73 60 23.98 22.02 +.98 +9.3 GbX US Inf N PAVE 17.80 13.80 32 16.05 298 16.24 15.66 +.36 -4.4 GblFound n N BOSS 20.72 15.04 0 18.06 4 18.48 17.84 -.56 +4.3 GblX SupDv Q EFAS 19.06 16.36 1 17.59 3 17.74 17.48 +.05 -2.9 GblXYldco Q YLCO .51 4.4 12.89 11.25 0 11.70 23 11.79 11.62 -.10 -7.1 GblX Rob n Q BOTZ 27.42 16.90 1149 24.19 5601 24.34 23.50 +.83 +2.1 GlbXCon ef Q KRMA 20.83 16.61 2 19.46 30 19.62 19.11 +.28 +.2 GblXMilTh Q MILN 21.10 16.21 5 19.98 32 20.37 19.60 +.19 +3.7 GbX Longv Q LNGR 21.38 16.86 19.59 9 19.91 19.33 +.24 +.7 GlX Intrn n Q SNSR 21.41 17.21 33 20.02 156 20.62 19.71 +.21 +.9 GbX HlthW Q BFIT 17.70 15.16 17.40 2 17.40 17.13 -.07 +4.4 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 8 14.47 17 14.56 14.35 +.14 -5.4 GlX Fintc n Q FINX 24.62 15.85 22 23.38 177 24.07 22.84 +.03 +6.5 GlbXCop rs N COPX .43e 1.7 29.34 19.28 46 25.98 211 26.70 25.18 +.05 -5.0 GlbXSilv rs N SIL 38.55 28.21 58 30.72 269 31.13 30.08 +.15 -5.9 GlbXLith rs N LIT 41.21 28.00 351 32.98 1816 33.97 32.30 -.23 -14.9 GbX Gold rs N GOEX 25.21 20.08 7 21.54 45 22.37 21.06 -.57 -7.6tGbXUran rs N URA 16.36 11.81 444 12.07 1503 12.36 11.81 -.02 -19.8 GlXCatholc Q CATH 35.58 28.31 1 32.71 98 32.83 31.95 +.80 -.6 GlblScape A GSB .06 1.6 20 5.51 3.27 44 3.68 165 3.78 3.42 +.17 +3.7tGlobalstar A GSAT 2.59 .68 6485 .69 20433 .74 .68 -.02 -47.5 GlobantSA N GLOB 60 54.84 33.56 338 51.54 1184 52.98 49.77 +.85 +10.9tGlobusM rs Q GLBS 5.44 .82 631 .74 1314 .92 .71 -.16 -35.3 GlobusMed N GMED 44 52.18 27.79 801 49.82 2451 50.94 49.08 +.75 +21.2 Glowpoint A GLOW .65 .19 465 .22 2716 .27 .22 -.02 -38.6 GluMobile Q GLUU 4.95 2.09 1790 3.77 8923 3.90 3.67 +.05 +3.6 GlycoMim Q GLYC 26.05 3.82 910 16.23 3668 17.48 15.50 +.09 -3.3 GoDaddy n N GDDY 88 64.49 36.02 2774 61.42 7256 63.22 58.12 +.41 +22.2tGogo Q GOGO 14.76 8.52 849 8.63 3561 9.11 8.45 -.21 -23.5 GolLinhs s N GOL 13.60 4.13 442 12.99 1299 13.27 12.19 +.23 +48.3 GolLNGLtd Q GLNG .20 .7 31.64 19.32 598 27.36 2929 28.10 26.41 +.34 -8.2tGolLNGPt Q GMLP 2.31 13.5 23.49 16.82 260 17.11 910 17.69 16.82 -.15 -25.0 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 9 25.33 63 25.46 25.14 -.17 -2.7 GoldFLtd N GFI .02e .5 4.70 3.06 3201 4.02 17926 4.29 3.98 -.08 -6.5 GoldResrc A GORO .02 .4 56 5.05 3.08 190 4.51 848 4.78 4.43 -.19 +2.5 GoldStdV g A GSV 2.17 1.25 176 1.63 904 1.69 1.60 -.03 -6.9 Goldcrp g N GG .24 1.7 19 15.63 11.64 5504 13.82 22339 14.08 13.42 -.08 +8.2tGoldBull n Q DNJR 4.90 4.50 16 4.50 95 4.70 4.50 -.16 -5.1 GoldenEnt Q GDEN 21 34.75 12.86 691 23.23 2315 25.13 22.55 -.33 -28.9 GoldenMin A AUMN .68 .36 157 .40 1103 .47 .39 -.06 -6.9 GoldenOc rs Q GOGL .10e 9.95 5.43 167 7.95 981 8.39 7.60 +.03 -2.5tGoldStr g A GSS 5 .92 .59 1844 .59 7232 .66 .58 -.05 -34.0tGldFld A GV 10 6.38 3.60 97 3.85 750 4.00 3.60 -.10 -21.4 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 88 26.63 226 26.73 26.53 +.05 +.5tGS BDC n N GSBD 1.80 9.4 10 25.40 18.91 235 19.13 660 19.77 18.91 +.14 -13.8 GS ActbtInt N GSIE 32.48 25.91 84 29.84 297 29.92 29.24 +.73 -.5 GS ActEM N GEM 39.44 29.50 100 36.61 343 36.85 35.77 +.84 +2.2 GS ActEur N GSEU .60e 33.94 27.36 8 31.52 21 31.55 30.96 +.64 -.6 GS ActJpn N GSIY 36.02 28.64 0 33.86 3 33.88 33.08 +.86 +.7 GS US LgC N GSEW 46.27 40.58 5 43.13 16 43.24 42.42 +.18 -.8 GS HYBd n N GHYB 50.32 48.21 3 48.62 7 48.62 48.42 +.26 -1.8 GS CpBd n N GIGB 50.44 48.16 2 48.76 20 48.76 48.35 +.38 -2.9 GS ActLgC N GSLC 57.42 46.16 156 53.41 776 53.95 52.42 +1.13 +.1sGS 0-1Yr n N GBIL 100.15 99.93 796 100.08 1140 105.09 100.02 +.03 +.1 GS Indus n N GVIP 57.97 44.92 7 53.57 43 54.87 52.37 +.65 +1.2 GS SCap n N GSSC 45.33 39.39 3 43.21 9 43.46 42.67 +.17 -.2 GoldmanS N GS 2.60 1.0 29 275.31 209.62 3069 251.86 12594 257.06 244.37 +6.60 -1.1 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 30 28.53 133 28.53 28.15 +.22 -.1 GoldS pfN N GSpN 28.34 25.95 23 26.82 139 26.82 26.58 +.18 -3.7 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 15 25.64 69 25.87 25.55 +.09 -.9 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 17 23.67 63 23.90 23.26 +.02 +4.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 36 22.94 140 23.05 22.65 +.08 +1.7 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 65 22.87 268 23.08 22.60 -.09 +1.2 GS MLPEn N GER .64 11.1 8.29 5.25 390 5.74 1551 5.84 5.50 +.02 -6.7tGS MLPInc N GMZ 1.38 17.8 10.93 7.59 235 7.77 882 8.00 7.59 -.10 -13.1 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 375 17.89 976 18.11 17.81 +.08 -1.7 GoodTimes Q GTIM 3.78 2.25 43 3.05 117 3.10 2.90 +15.1 GoodrPet n A GDP 15.50 8.20 89 10.97 125 11.25 10.72 +.02 +.5tGoodyear Q GT .56 2.1 9 36.78 26.26 3448 26.58 12575 27.11 26.26 -.03 -17.7 GoPro Q GPRO 11.89 4.56 1830 4.79 13064 5.09 4.56 +.21 -36.7 GordPoin n Q GRAQ 9.77 9.70 9.71 125 9.73 9.71 -.06 +.1 GordPoi un Q GPAQU 10.35 9.97 2 10.33 49 10.35 10.21 -.01 +3.3 GorsHl A n Q GSHT 11.24 9.30 152 10.00 156 10.05 10.00 -.02 +.6 GormanR N GRC .50 1.7 26 33.50 23.55 49 29.25 196 29.97 28.36 +.74 -6.3tGovPrpIT Q GOV 1.72 12.6 22 22.99 12.80 1034 13.66 4183 13.86 12.80 +.64 -26.3 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 14 25.36 79 25.49 25.09 -.15 -1.9 vjGrace N GRA .96f 1.6 18 77.37 60.30 607 61.23 2551 61.86 60.50 +.86 -12.7 Graco s N GGG .53 1.2 15 49.69 30.80 468 45.72 2569 46.12 44.20 +1.25 +1.1 GrahamCp N GHM .36 1.7 14 24.03 17.97 24 21.42 92 21.90 20.69 +.34 +2.3 GrahamH s N GHC 5.32f .9 23 615.85 536.90 30 602.25 129 606.35 584.65 +19.35 +7.9 Graingr N GWW 5.12 1.8 28 298.15 155.00 917 282.27 3361 285.00 271.41 +12.22 +19.5 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 0 25.65 7 26.30 25.30 -.28 -4.7 GrmPrTr rs N GPT 1.50 6.9 31.26 21.12 853 21.73 5401 22.08 21.20 +.73 -18.5 GranTrra g A GTE 3.00 1.93 1196 2.79 6350 2.83 2.68 +3.3 GranaMon N GRAM .25e 8.2 5.15 2.25 78 3.04 520 3.13 2.45 +.53 +6.7 GrCanyEd Q LOPE 25 109.82 67.76 337 104.92 1274 106.63 103.74 +1.60 +17.2 GraniteC N GVA .52 .9 33 68.58 45.14 604 55.86 1989 56.40 52.14 +2.28 -11.9 GranitPnt n N GPMT 1.52f 9.2 19.30 16.15 501 16.54 1469 17.43 16.50 -.25 -6.8 GraniteRE N GRP/U 2.30 42.10 34.75 1 39.50 5 39.58 38.76 -.01 +1.1 Gran Gld n N BAR 142.87 123.68 1 132.29 10 135.36 132.11 -2.35 +1.5 GranCom n N COMB 27.07 24.80 9 26.04 41 26.09 25.78 +.07 -.5 GranSP n N COMG 32.29 24.96 4 28.29 7 28.32 28.15 +.17 +2.2 GraphPkg N GPK .30 2.0 16 16.74 12.65 2129 15.35 9243 15.43 14.88 +.77 -.6 Gravity rs Q GRVY 43 108.97 13.18 26 83.32 120 92.71 79.00 -8.67 -11.8 GrayTelev N GTN 7 17.80 11.70 1168 12.70 5946 13.15 12.28 +.45 -24.2 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 194 13.55 311 13.64 13.04 +.47 -2.0 GrtAjx24 n N AJXA 26.80 24.54 4 25.25 12 25.74 24.97 +.03 -.5 GrElCp hn Q GECC 1.00 10.8 11.67 8.76 19 9.22 63 9.64 9.08 +.24 -6.3 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 5 25.40 11 25.54 25.15 +.12 -.2tGrElm25 n Q GECCM 1.69 6.9 24.80 24.16 24.35 5 24.40 24.16 -.05 -.5 GrElm hn Q GEC 4.40 3.00 46 4.00 581 4.05 3.59 +.35 -1.2 GrLkDrge Q GLDD 5.70 3.60 187 4.60 615 4.65 4.25 +.25 -14.8 GtPanSilv g A GPL 1.71 1.06 191 1.17 1307 1.26 1.15 -.07 -9.3 GtPlainEn N GXP 1.10 3.5 15 34.72 27.60 2569 31.79 9383 31.87 29.96 +1.81 -1.4 GrtSoBc Q GSBC 1.12f 2.2 14 58.45 47.25 55 49.95 245 51.10 48.90 +.63 -3.3 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 472 40.27 1705 40.76 38.82 +1.08 +1.2 GreenBncp Q GNBC 18 24.40 15.90 339 22.25 939 22.65 21.65 +.60 +9.6 GreenBrick Q GRBK 17 12.20 8.20 40 10.90 118 11.00 10.05 +.30 -3.5 GreenDot N GDOT 45 69.37 32.04 398 64.16 1714 69.17 62.20 -.94 +6.5 GreenPlns Q GPRE .48 2.9 24 26.05 15.60 848 16.80 2218 17.35 16.35 +.05 -.3 GrnP LP n Q GPP 1.88f 10.8 10 21.00 16.50 99 17.40 183 17.65 16.95 -.15 -7.0 GreenbCos N GBX .92f 1.8 13 54.45 41.45 478 50.25 1780 52.15 49.50 +.75 -5.7 GrCB NY s Q GCBC .39 1.1 28 38.00 22.16 3 36.70 11 37.45 34.80 -.05 +12.6 Greenhill N GHL .20 1.1 29.40 13.80 546 18.50 2116 18.70 17.65 +.70 -5.1tGreenlight Q GLRE 23.15 15.10 681 16.05 1988 16.20 15.10 +.65 -20.1 Greif A N GEF 1.68 3.2 17 65.60 47.97 305 52.25 932 52.64 49.80 +2.45 -13.8 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 10 58.25 38 59.10 56.90 -.20 -16.0 GrdsmHld n Q GSUM 13.99 6.76 291 8.17 2047 9.03 8.02 -.15 -10.7sGriffin Q GRIF .40f 1.1 30 37.70 27.71 1 37.53 8 37.70 37.00 +.73 +2.3 Griffon N GFF .28f 1.5 19 25.15 17.60 377 18.25 814 19.60 17.90 +.20 -10.3 GrifolsSA s Q GRFS .38e 1.8 25.18 18.09 650 21.20 5257 21.34 20.14 +.83 -7.5 Group1 N GPI 1.00f 1.5 9 84.47 51.62 212 65.34 843 65.68 62.25 +1.28 -7.9 Groupon Q GRPN 5.99 2.90 6994 4.34 32900 4.52 4.28 +.04 -14.9 GrubHub N GRUB 112.41 32.43 2333 101.47 8697 109.16 97.81 -3.14 +41.3 GAeroPac N PAC 2.78e 2.8 119.87 87.66 65 99.64 258 100.80 97.29 +2.81 -3.0 GpAeroCN Q OMAB 1.71e 4.3 19 52.51 37.45 37 39.41 218 39.90 38.49 +.56 -5.0tGpoASur N ASR 3.31e 229.45 165.93 42 170.57 131 172.47 165.93 +2.11 -6.5 GpoAvalAc N AVAL .40 4.8 9.51 7.76 38 8.31 242 8.52 8.19 -.07 -2.2 GrpoFin Q GGAL .12e .2 73.45 36.09 286 65.76 895 68.70 63.08 +2.36 -.1 GpoSimec A SIM 13.02 8.97 0 9.10 4 9.44 9.10 -.16 -2.7 GpSuprvi n N SUPV 33.85 16.11 340 30.34 1432 31.08 30.09 +.30 +3.5 GpTelevisa N TV 27.37 14.20 2018 15.96 12235 16.03 15.01 +.75 -14.5 GuangRy N GSH .62e 2.1 37.43 24.43 3 29.62 5 29.98 29.49 -.24 -11.3 GuarntyBc Q GBNK .66 2.3 20 30.42 22.90 115 28.35 470 29.20 27.70 +.55 +2.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 45 33.31 150 33.83 32.42 +.86 +8.7 GuarFBc Q GFED .48f 2.0 17 23.71 15.89 1 23.50 5 23.50 22.82 +.30 +5.2sGuess N GES .90 4.3 22.15 9.56 1631 20.74 10804 22.15 20.40 +.38 +22.9 GuggBAB N GBAB 1.66 7.7 23.32 20.97 28 21.50 132 21.69 21.19 +.20 -5.4 Gug 27Cp n N BSCR 20.12 19.11 12 19.33 31 19.34 19.12 +.14 -3.3 Gug 25Cp n N BSJP 25.23 23.92 5 24.14 23 24.17 24.01 +.22 -2.9 GugCrdAllo N GGM 2.18 10.1 24.03 21.08 31 21.44 92 22.56 21.18 +.28 -2.2 GuggChina N YAO .54e 1.5 39.91 27.10 1 36.16 6 36.66 35.42 +.87 +3.5 GugSPEW N RSP 1.31e 1.3 107.44 89.54 1132 99.48 4087 100.16 97.79 +2.19 -1.5 GugRus50 N XLG 3.03e 1.6 204.48 164.87 16 186.76 130 189.20 182.90 +3.94 -1.7 GugSPVal N RPV 1.18e 1.8 71.34 57.12 138 64.61 367 64.82 63.27 +1.65 -2.5 GugSPGth N RPG .59e .5 117.34 88.10 131 109.78 650 112.40 107.30 +1.38 +4.7 GugS&P100 N OEW 35.08 27.88 1 31.94 3 31.94 31.41 +.31 -2.7 GuEqWREst N EWRE .27e 28.67 23.75 11 25.86 29 26.11 24.99 +.87 -6.9 GugMCVal N RFV .86e 1.3 73.80 59.99 64 65.95 78 66.04 64.55 +1.18 -5.5 GugEMk EW N EWEM .56e 1.6 37.81 30.38 35.22 3 35.53 34.94 -.30 +1.3 GugMC400E N EWMC 67.95 56.98 7 63.02 31 63.02 61.79 +.38 -2.0 GugSC600E N EWSC 58.12 47.01 1 54.04 2 54.36 53.68 +.80 -.8 GugMCGth N RFG .75e .5 167.46 132.54 6 158.13 24 159.70 154.06 +3.11 +2.6 GugSCVal N RZV .67e 1.0 76.68 60.09 5 70.26 54 70.82 69.25 +.92 -3.9 GugTotRet N GTO 53.54 50.85 9 52.32 44 52.49 52.06 +.13 -.9 GugUtil N RYU 2.62e 3.2 91.25 77.44 6 82.57 30 82.70 80.18 +2.57 -3.7 GugSCGth N RZG .56e .5 122.75 96.71 4 115.12 24 116.33 112.85 +1.04 +.5 GugTech N RYT 1.09e .7 163.73 118.33 63 151.31 370 155.94 148.26 +1.14 +5.8 RydxMatls N RTM 1.19e 1.1 118.47 93.42 18 106.25 167 106.86 103.76 +1.64 -5.8 GugIndls N RGI .84e .7 127.94 102.08 9 119.38 139 119.88 116.72 +2.88 -1.1 GugHlthC N RYH .75e .4 199.28 157.13 18 179.69 47 180.20 175.50 +4.24 GugFncl N RYF .93e 2.1 47.40 36.56 44 43.87 362 44.21 42.85 +1.20 -.6 GugEngy N RYE .79e 1.5 63.47 48.58 8 54.41 51 55.27 53.05 +.31 -6.7 GugConStp N RHS 2.05e 1.6 138.61 119.71 15 126.62 102 126.88 123.03 +4.29 -5.3 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 2 98.40 11 98.47 96.59 +1.73 -1.6 GugEnhEq N GPM .96 11.5 9.42 7.72 206 8.34 850 8.47 8.19 +.14 -6.3 GugChinTc N CQQQ .60e 1.0 67.24 41.12 201 59.82 644 62.79 58.63 -.39 -1.3 GugWater N CGW .48e 1.4 36.40 30.88 98 34.08 267 34.20 33.40 +.79 -4.1 GugCdnEn N ENY .49e 6.6 8.98 7.25 3 7.46 16 7.47 7.31 -.01 -11.1 GugSPHiInf N GHII 1.03e 4.1 29.49 24.92 40 25.38 52 25.57 25.10 +.07 -8.0 GugSolar N TAN .83e 3.4 26.70 17.00 89 24.56 740 25.72 24.22 -.08 -2.3tGugShippg N SEA 1.48e 14.1 12.60 10.38 54 10.51 291 10.63 10.38 -.05 -9.4 GugChinSC N HAO .76e 2.5 33.23 24.27 8 31.02 85 31.02 30.16 +1.41 +4.9 GugChRe N TAO .40e 1.3 33.38 23.21 10 30.22 50 30.31 29.58 +1.05 +5.4 GugGTimb N CUT .52e 1.6 33.90 26.16 38 32.72 113 32.83 32.21 +.86 +2.9 Gug BRIC N EEB .41e 1.1 42.00 30.84 10 38.62 40 38.95 37.56 +.55 +3.4 Gug 26CpBd N BSCQ 19.98 18.75 10 19.01 24 19.04 18.82 +.10 -3.5 Gug 24HYBd N BSJO 26.07 24.64 17 24.94 53 25.08 24.75 +.27 -2.7 GugDJIADv N DJD .02p 36.38 29.37 1 32.98 6 33.08 32.19 +.78 -3.5 GugHYBd23 N BSJN .15e 27.06 25.48 23 25.95 146 25.97 25.80 +.21 -1.6 GugCpBd25 N BSCP 20.95 19.83 11 20.03 42 20.07 19.88 +.11 -3.2 GugInsidr N NFO .90e 1.4 65.75 53.08 0 63.38 5 63.60 62.55 +1.38 +2.3 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 203 24.51 306 24.58 24.42 +.10 -1.6tGugB21HY N BSJL 1.27 5.2 25.32 24.12 258 24.65 623 24.73 24.12 +.25 -1.2 GugBlt24CB N BSCO .58 2.9 21.17 20.09 39 20.27 166 20.27 20.14 +.06 -3.0 GugBlt23CB N BSCN .65 3.2 21.34 20.20 51 20.39 245 20.40 20.24 +.10 -2.1 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 111 20.77 398 20.78 20.64 +.08 -1.9 GugBlt21CB N BSCL .56 2.7 21.80 20.70 277 20.82 1006 20.82 20.72 +.10 -1.5 ClayWilMic N WMCR .68e 2.0 37.04 29.54 1 33.84 3 35.33 33.84 -.89 -8.4 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 187 24.34 602 24.50 23.97 +.19 -.8 GugB19HY N BSJJ 1.22e 5.0 24.79 23.84 124 24.32 517 24.32 24.16 +.19 -.2 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 707 25.12 1260 25.18 25.04 +.10 +.1 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 2 42.74 13 43.13 41.07 +.28 -9.7 GugMultAs N CVY 1.07e 5.0 23.50 20.33 25 21.48 95 21.54 21.10 +.17 -4.2 GugCpBd20 N BSCK .61e 2.9 21.60 20.98 152 21.06 635 21.06 20.99 +.06 -1.1 GugBlt19CB N BSCJ .47e 2.2 21.30 20.94 818 20.98 1214 21.02 20.95 +.02 -.5 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 137 21.13 752 21.14 21.10 +.02 +.2 GugSpinOff N CSD .70e 1.3 56.40 45.22 8 53.35 28 53.43 52.17 +1.35 +2.4 GugRJ SB1 N RYJ .59e 1.4 46.56 38.09 18 43.27 65 43.54 42.56 +.49 -.5 GugEShDur N GSY .65e 1.3 50.41 50.11 286 50.23 1782 50.24 50.19 +.02 +.2 GugMCCre N CZA 1.02e 1.6 68.99 57.29 4 64.95 40 65.02 63.65 +1.94 -.9 GugGlDiv N LVL .52e 4.8 11.80 10.42 11 10.94 72 10.95 10.74 +.08 -3.4 GugDefEq N DEF .85e 1.8 49.26 40.95 3 46.37 27 46.57 45.58 +1.18 -.3 GugStrOp N GOF 2.19 10.8 21.85 18.80 153 20.30 546 20.36 20.05 +.24 -5.9 Guidewire N GWRE 92.65 55.26 555 80.83 2407 84.06 78.03 +.22 +8.8tGulfIsland Q GIFI .04 .6 13.95 7.00 235 7.10 673 8.20 6.90 -1.10 -47.1 GulfRes Q GURE 2 2.05 1.35 35 1.43 131 1.50 1.41 -.04 -2.7 GlfmrkOf n A GLF 34.96 17.80 100 29.00 174 30.00 27.31 -.50 +1.8 GulfportE Q GPOR 4 17.82 8.11 3520 9.65 13869 9.76 9.02 +.13 -24.4H -:H&E Eqp Q HEES 1.10 2.9 13 44.24 17.44 228 38.49 1093 39.85 37.55 -.10 -5.3 HCA Hldg N HCA .35p 15 106.84 71.18 3302 97.00 9342 99.99 95.80 -1.78 +10.4 HCI Grp N HCI 1.40 3.7 49.25 27.11 163 38.16 409 39.48 37.83 +.07 +27.6 HCP Inc N HCP 1.48 6.4 13 33.67 21.48 5051 23.23 18310 23.63 22.00 +.94 -10.9 HD Supply Q HDS 15 42.25 28.97 1254 37.94 6540 38.36 37.26 +.99 -5.2 HDFC Bk N HDB .37e .4 110.77 75.03 633 98.77 3491 99.43 96.59 +2.76 -2.9 HFF Inc N HF 1.80e 24 51.74 25.85 251 49.70 1152 50.06 47.43 +2.64 +2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 65

HMG A HMG 16.33 8.94 13.49 4 13.50 12.51 +.37 +8.0 HMN Fn Q HMNF 17 19.50 16.60 2 18.55 20 18.90 18.05 -.70 -2.9 HMS Hldgs Q HMSY 37 20.90 11.01 366 16.84 2196 17.22 16.49 +.10 -.6 HNI Corp N HNI 1.14 3.2 17 48.32 31.16 247 36.09 681 36.29 34.72 +1.37 -6.4 HP Inc N HPQ .53 2.4 13 24.75 17.10 8427 21.92 47740 22.44 21.43 +.07 +4.3 HRG Grp N HRG 20.17 14.22 6197 16.49 11529 16.62 14.30 +1.92 -2.7 HSBC N HSBC 1.50e 3.1 55.89 39.63 2413 47.67 9413 48.39 47.23 +.37 -7.7tHSBC prA N HSBCpA 1.55 6.0 26.74 25.61 33 25.75 272 25.78 25.61 +.03 -.3tHSBC Cap N HSEA 2.03 7.7 27.99 26.23 102 26.31 523 26.90 26.23 +.11 -3.8 HSBC Cap2 N HSEB 2.00 7.7 27.59 24.99 174 26.14 729 26.25 26.10 -2.6 HTG Mol h Q HTGM 12.01 1.59 790 3.62 5917 4.75 3.54 -.85 +78.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.17 3 14.97 14.17 -.38 -6.8 HabitRest Q HABT 38 19.75 8.10 235 8.80 1015 9.10 8.50 +.05 -7.9 HackettGp Q HCKT .30f 1.9 19 20.36 13.24 293 16.06 590 16.89 16.02 -.37 +2.2 Haemonet N HAE 68 75.45 38.47 478 73.16 1635 74.42 71.73 +.61 +26.0sHailiang n Q HLG 77.18 7.02 170 75.25 509 77.18 66.88 +7.74 +66.5 HainCels lf Q HAIN 45.61 31.01 910 32.07 4185 33.24 31.68 -.57 -24.3 HalconRs n N HK 9.07 3.69 2780 4.87 13889 4.96 4.66 +.05 -35.7 HalladorE Q HNRG .16 2.3 6 8.42 4.79 92 6.87 272 7.04 6.70 +.27 +12.8 Hallibrtn N HAL .72 1.5 57.86 38.18 12283 46.94 39933 48.08 45.75 +.50 -3.9 HallmkFn Q HALL 11.83 8.62 70 8.92 330 9.15 8.75 -.11 -14.5 Halozyme Q HALO 52 21.48 11.41 1182 19.59 4532 19.98 18.52 +1.00 -3.3 HalyrdHlt N HYH 23 50.99 35.24 453 46.08 2344 47.40 45.42 -.08 -.2 HamiltnBc Q HBK 15.99 14.00 2 14.25 12 14.90 14.25 -.45 -7.5tHamBchBr N HBB .34 1.6 41.00 21.15 26 21.22 144 23.04 21.02 -1.51 -17.4 HamilLa n Q HLNE .70 1.9 40.43 17.32 328 37.23 803 38.53 36.23 +.45 +5.2 HancHld Q HBHC .96 1.9 21 56.40 41.05 451 51.70 2743 52.35 49.91 +1.30 +4.4 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 4 25.36 19 25.45 25.17 +.15 -2.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 36 38.35 168 38.92 37.09 +1.20 -2.5 HanJS N JHS .87e 6.2 15.12 13.96 12 14.14 71 14.48 13.97 +.17 -4.8 HanJI N JHI 1.45e 8.7 18.85 16.46 34 16.62 87 16.79 16.57 +.08 -5.0 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 117 15.18 412 15.19 14.76 +.31 -11.4 HanPfEq N HPI 1.68 8.2 22.58 19.73 44 20.48 152 20.50 20.11 +.33 -4.4 HanPfd2 N HPF 1.68 8.4 22.71 19.39 42 20.05 157 20.05 19.62 +.35 -6.7 HanPfd3 N HPS 1.47 8.3 19.48 16.80 74 17.63 212 17.63 17.31 +.33 -6.0 HanTxAdv N HTD 1.45 6.7 26.79 21.00 88 21.69 379 21.75 21.19 +.37 -12.0 Hanesbds s N HBI .60 3.3 9 25.73 18.28 5496 18.42 21616 19.17 18.30 -.01 -11.9 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 337 30.75 897 30.90 29.85 +1.05 +1.3 HannArms N HASI 1.32 6.8 27 25.28 17.33 611 19.50 1835 19.76 18.61 +.67 -19.0 HanoverIns N THG 2.16 1.8 64 121.06 79.23 285 117.89 1369 118.92 112.78 +4.55 +9.1 HanovIns53 N THGA 1.59 6.3 26.00 25.02 8 25.09 18 25.12 25.06 +.03 -.9 Hanwha rs Q HQCL 9.50 6.09 34 7.58 138 8.09 7.22 -.25 +8.0 HarbrOne n Q HONE 22.29 15.92 104 17.66 324 18.90 17.57 +.18 -7.8 Hardinge Q HDNG .08 .4 37 19.47 9.97 172 18.32 647 18.41 18.26 +.02 +5.2 HarleyD N HOG 1.48f 3.5 13 62.95 41.33 2073 42.88 8411 43.99 41.35 +1.44 -15.7 Harmonic Q HLIT 6.05 2.80 314 3.80 1419 3.95 3.70 -9.5 HarmonyG N HMY .05 2.78 1.56 3115 2.39 24082 2.53 2.30 +.06 +27.8sHarrisCorp N HRS 2.28 1.4 28 164.58 106.18 1359 161.28 4959 164.58 158.71 +4.09 +13.9 Harsco N HSC .20m 1.0 53 23.20 11.40 664 20.65 2306 21.85 20.15 -.80 +10.7 HarteHk rs N HHS 15.00 7.27 2 9.16 22 9.46 8.92 -.20 HartfFn42 N HGH 1.97 6.7 32.13 28.57 51 29.35 309 29.86 29.21 -.04 +.3 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 2586 51.52 9634 52.15 50.43 +1.23 -8.5 HrvrdBio Q HBIO 5.20 2.25 173 5.00 603 5.20 4.90 +.05 +51.5 HarvCapCr Q HCAP 1.14a 11.1 7 14.12 10.03 23 10.26 98 10.77 10.11 -.47 -6.4 HarvCr22 n Q HCAPZ 1.53 6.1 26.95 24.89 3 25.12 8 25.22 25.09 +.02 -1.3tHasbro Q HAS 2.28 2.7 27 116.20 83.56 1084 84.30 3983 86.00 83.56 +.08 -7.3 Haverty N HVT .72f 3.6 21 27.23 18.60 184 20.15 649 20.50 18.75 +1.50 -11.0 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 254 34.38 1112 34.62 33.31 +1.06 -4.9 HawHold Q HA .48 1.2 7 59.45 32.40 1108 38.70 5421 39.00 35.10 +3.10 -2.9 HawaiiTel Q HCOM 31.91 22.20 15 26.68 38 27.26 26.65 +.08 -13.5 Hawkins Q HWKN .88 2.5 18 53.50 31.95 227 35.15 308 35.35 32.25 +3.00 -.1 HawthornB Q HWBK .28 1.4 16 21.64 16.64 1 20.64 2 20.64 20.35 +.24 -.5 HaymkA un Q HYACU 10.08 9.88 0 9.95 28 9.95 9.90 -.03 +.5 HaynesIntl Q HAYN .88 2.4 45.14 28.97 219 37.11 595 39.47 35.95 -.45 +15.8 Hc2 Hldgs N HCHC 1.29 6.71 4.30 176 5.26 734 5.38 4.98 +.16 -11.6 HlthCSvc Q HCSG .77f 1.8 37 56.20 41.05 1904 43.48 5952 44.19 41.79 +1.43 -17.5 HlthInsInn Q HIIQ 18 37.38 12.65 348 28.90 1144 30.30 28.10 -.40 +15.8 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1191 27.71 4462 27.90 26.41 +1.13 -13.7 HlthcreTr N HTA 1.22 4.6 47 33.00 24.50 1698 26.45 5267 26.57 25.06 +1.34 -12.0 HealthEqty Q HQY 92 68.75 37.62 700 60.54 2978 64.38 59.58 -2.82 +29.7 HlthStrm Q HSTM 1.00e 80 31.53 21.15 260 24.83 520 25.12 23.95 +.47 +7.2tHrtlndEx Q HTLD .08 .4 19 25.22 17.76 1115 17.99 3103 19.03 17.76 -.76 -22.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 99 53.05 502 53.65 52.10 +1.45 -1.1tHeatBio rs Q HTBX 9.00 1.67 132 1.64 607 1.90 1.63 -.21 -57.2tHebronTc n Q HEBT 4.26 1.45 11 1.75 37 1.79 1.45 -.02 -33.5 HeclaM N HL .01e .3 6.17 3.25 3217 3.67 16090 3.72 3.53 +.02 -7.6sHeico s N HEI 91.34 53.85 1031 86.81 2448 91.34 85.74 -.77 Heico A s N HEI/A 55 75.55 45.50 64 70.95 664 74.50 69.60 +.15 HeidrkStr Q HSII .52 1.7 32.65 17.90 234 31.25 705 31.90 30.20 -.15 +27.3tHelenTroy Q HELE 14 102.88 81.10 264 87.00 846 88.20 81.10 +5.20 -9.7 HeliMAn h Q HMNY 38.86 2.20 2549 2.83 22551 3.63 2.78 -.14 -55.2 HelixEn N HLX 8.70 4.82 1801 5.79 8044 6.19 5.68 -.20 -23.2 HelmPayne N HP 2.80f 4.2 75.02 42.16 1237 66.56 4488 68.26 64.41 +.10 +3.0 HemisMda Q HMTV 13.20 10.50 55 11.25 193 11.75 11.20 -.15 -2.6 Hemisphrx rs A HEB .84 .30 163 .40 1502 .47 .39 -.05 +14.2 HennesAd s Q HNNA .40f 2.1 10 20.00 13.88 8 19.30 140 19.49 17.24 +.90 +16.7 HennCap n A HCAC 10.49 8.97 82 9.90 94 9.99 9.89 -.10 +1.0sHennCap un A HCAC/U 11.53 10.04 25 10.52 149 11.53 10.42 +.05 +1.4 HSchein s Q HSIC 26 93.50 62.56 1337 67.21 6447 67.70 64.30 +2.62 -3.8 Herbalife N HLF 21 100.45 56.81 757 97.47 4282 99.88 96.05 -.43 +43.9 HercHld n N HRI 72.99 33.27 378 64.95 783 67.68 62.73 +.12 +3.7 HercTGC N HTGC 1.24 10.2 14 15.68 11.55 504 12.10 1688 12.24 11.94 +.02 -7.8 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 15 25.28 55 25.36 25.24 +.01 -1.3 HrtgeCo Q HTBK .44f 2.7 21 17.28 12.76 108 16.48 447 17.16 16.25 +.30 +7.6 HrtgeFn Q HFWA .60f 2.0 21 33.25 22.50 316 30.60 1265 31.00 29.50 +1.30 -.6 HeritageIns N HRTG .24 1.6 19.15 8.85 224 15.16 820 16.23 15.15 -.55 -15.9 HeritCryst Q HCCI 26 25.20 12.85 267 23.55 620 23.80 22.65 +.75 +8.3 HernTher h Q HRTX 32.70 12.70 3882 27.60 7834 29.20 25.90 -.60 +52.5 Hersha pfC N HTpC 1.72 7.0 26.37 24.07 14 24.40 22 24.78 24.09 +.10 -2.9 Hersha rs N HT 1.12 6.3 14 19.87 16.60 548 17.90 1865 18.16 17.13 +.97 +2.9 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 12 23.29 48 23.60 23.00 +.05 -5.5 Hersha pfE N HTpE 26.40 22.75 12 23.24 35 23.43 22.77 +.22 -6.1 Hershey N HSY 2.62 2.7 22 116.49 95.21 896 98.96 4139 99.52 96.30 +2.90 -12.8 HertzGl N HTZ 27.27 8.52 1971 19.85 5942 20.64 19.34 +.18 -10.2 HerzfldCrb Q CUBA .12e 7.54 6.73 2 7.19 28 7.24 7.07 +.16 +.5 HeskaCorp Q HSKA 40 115.00 56.59 77 79.07 329 80.89 76.73 +1.11 -1.4 Hess N HES 1.00f 2.0 55.48 37.25 3341 50.62 23340 51.01 48.34 +1.16 +6.6 Hess pfA N HESpA 65.17 48.24 22 59.56 353 60.19 57.75 +1.19 +2.9 HessMidP n N HESM 1.29f 6.8 25 26.78 18.32 69 19.04 319 19.48 18.51 +.20 -3.9 HP Ent n N HPE .56f 3.2 44 19.48 12.70 15580 17.54 53689 18.16 17.41 -.09 +22.1 Hexcel N HXL .50 .8 23 69.52 49.20 487 64.59 1806 66.35 63.61 +.25 +4.4 Hexindai n Q HX 17.00 10.20 7 11.31 56 11.85 11.17 +.05 +2.4 Hi-Crush N HCLP .80 7.5 12 18.25 7.25 1841 10.60 9697 11.90 10.33 -1.05 -.9 Hibbett Q HIBB 14 30.03 9.40 652 23.95 2599 24.10 22.10 +1.75 +17.4 HighPtRs N HPR 6.93 2.66 1864 5.08 6809 5.45 4.71 -.18 -1.0 HighlFlR n N HFRO 16.60 15.00 251 15.99 811 16.16 15.89 -.03 +3.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 320 18.32 813 18.32 18.28 +.01 +.7 HighpwrInt Q HPJ 5 6.00 3.15 43 3.75 158 3.75 3.46 +.15 +1.4sHghwyH Q HIHO .32e 6.5 5.65 3.10 2 4.90 109 5.65 4.87 +16.7 HighwdPrp N HIW 1.85f 4.2 19 53.34 41.34 927 43.82 2590 43.86 41.51 +2.32 -13.9 Hill Intl N HIL 6.00 3.70 92 5.70 335 5.85 5.58 +.10 +4.6 Hill-Rom N HRC .80f .9 23 91.11 69.47 371 87.00 1663 87.72 83.85 +2.83 +3.2 HillenInc N HI .83 1.8 22 48.00 34.65 447 45.90 1203 46.33 44.63 +1.25 +2.7tHillmCT pf A HLMp 2.90 9.3 36.95 32.26 24 31.05 35 34.97 29.63 -3.57 -9.6 HilltopH N HTH .28f 1.2 12 28.86 21.47 278 23.46 1348 24.10 22.99 +.31 -7.4 HilGrVa n N HGV 47.75 28.69 1007 43.02 6293 44.01 42.48 +.58 +2.6 Hilton N HLT .60 .8 40 88.11 55.91 2478 78.76 7800 80.55 77.79 +.59 -1.4tHimaxTch Q HIMX .24e 3.9 36 13.95 6.02 3852 6.16 16130 6.93 5.97 -.49 -40.9 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 1 206.00 8 206.66 201.01 +4.49 -.5 Histogenics Q HSGX 3.35 1.59 47 2.75 227 2.86 2.65 -.07 +34.1tHoeghLP N HMLP 1.72 10.6 10 20.65 15.33 115 16.20 671 16.40 15.33 -13.1 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 12 25.98 45 26.00 25.48 +.31 -3.5tHollyEngy N HEP 2.60 9.4 13 37.56 26.09 150 27.57 695 27.95 26.09 +1.07 -15.1 HollyFront N HFC 1.32 2.7 12 53.21 23.46 1649 48.86 6885 50.50 47.35 +1.05 -4.6 Hollysys Q HOLI .12e .5 22 28.35 15.08 233 24.72 1237 25.12 24.16 +.42 +11.0 Hologic Q HOLX 14 46.80 35.33 3060 37.36 10915 38.73 36.71 +.10 -12.6 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 40 43.17 103 44.24 41.43 +2.39 -.1 HomeBcs s Q HOMB .44 1.9 20 27.75 20.82 772 22.81 3242 23.11 22.22 +.47 -1.9 HomeDp N HD 4.12f 2.3 24 207.61 144.25 4423 178.24 22294 178.73 173.52 +6.44 -6.0 HmFdB LA Q HFBL .48 1.6 18 31.95 23.10 0 30.03 2 30.75 30.00 +.03 +6.8 HomeStreet Q HMST 21 32.60 24.00 333 28.65 871 29.45 28.15 +.65 -1.0 HometBk n Q HMTA 11.95 9.51 1 11.94 6 11.95 11.80 -.01 +6.9 HomeTrBc Q HTBI 26 28.00 21.40 193 26.05 332 27.30 25.95 +1.2stHomolMd n Q FIXX 24.40 18.66 638 18.70 3599 24.40 18.20 +.2 Honda N HMC .84e 2.4 37.29 27.05 536 34.73 4187 34.91 33.06 +1.82 +1.9 HonwllIntl N HON 2.98 2.1 21 165.13 122.40 2573 144.51 13080 148.15 142.49 +1.23 -5.8 HookerFu Q HOFT .56 1.5 15 52.75 30.00 187 36.70 365 37.55 35.95 +.15 -13.5 HopeBcp Q HOPE .52 2.9 15 19.92 15.10 692 18.19 2129 18.48 17.77 +.59 -.3 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 4 14.55 7 15.00 14.38 -.31 +3.2 HorMan N HMN 1.14f 2.7 25 47.65 33.85 329 42.75 818 43.00 41.65 +1.25 -3.1 HorizBcp s Q HBNC .60f 2.0 20 31.14 24.41 58 30.01 259 30.35 29.11 +.82 +7.9 HorizGbl n N HZN 39 19.26 7.69 147 8.24 773 8.66 8.22 -.10 -41.2 HorizPhm Q HZNP 16.02 9.45 1326 14.20 6634 14.40 13.67 +.34 -2.7 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 132 10.39 302 10.75 10.35 -.22 -7.4 HorizFn22 n N HTFA 25.93 25.26 2 25.75 6 25.75 25.47 +.05 +1.4 Hor OEXcc Q QYLD 2.26e 9.5 25.50 22.67 69 23.80 424 24.56 23.23 +.23 -3.0 HorzDAX Q DAX .60m 2.0 34.00 26.60 1 30.24 27 30.24 29.67 +.69 -4.3 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 5 48.17 27 48.82 47.71 +.80 -4.3 HorGKWld N KLDW 35.73 28.35 30 34.16 95 34.26 33.42 +.97 +2.1 Horz Saba n N CEFS 23.00 19.98 3 20.47 22 20.55 20.39 +.07 -4.4 HrzProSp n N FANZ 23.37 19.92 1 21.98 2 21.98 21.72 +.41 -1.3 Hormel s N HRL .75 2.2 21 38.00 29.75 2777 34.32 10947 34.41 32.75 +1.77 -5.7 Hornbeck N HOS 4.87 1.51 152 2.91 740 3.19 2.84 -.11 -6.4 Hortonwks Q HDP 22.00 9.10 1339 20.37 4424 21.00 19.29 +.94 +1.3 HospPT Q HPT 2.08 8.2 10 32.68 23.83 654 25.34 3649 25.51 24.03 +1.40 -15.1 HostHotls N HST 1.00a 5.4 16 21.53 17.26 6308 18.64 26905 18.84 18.09 +.86 -6.1 HostessBr n Q TWNK 31 17.18 11.00 1310 14.79 3576 14.83 13.89 +.85 -.1 HoughMH Q HMHC 13.95 6.45 830 6.95 2787 7.73 6.80 -.25 -25.3 HoulihnL n N HLI .80 1.8 18 52.81 32.08 244 44.60 1011 45.27 43.22 +.72 -1.8 HstnAEn A HUSA 1.05 .23 230 .31 1259 .33 .28 -.00 -5.2 HoustWC Q HWCC .12m 1.6 7.80 4.70 11 7.33 109 7.45 7.05 +.13 +1.7 HovnEn pf A Q HOVNP 8.47 5.50 1 7.11 8 7.30 7.00 +.21 -5.2 HovnanE N HOV 3.41 1.66 1104 1.83 6714 1.97 1.81 -.08 -45.4 HowardBcp Q HBMD 32 24.20 16.70 21 19.80 95 20.10 19.15 +.65 -10.0sHHughes N HHC 29 139.50 114.28 254 139.13 1043 139.62 134.70 +4.82 +6.0 HuanPwr N HNP 2.45e 9.1 31.85 23.64 111 26.85 528 26.97 26.23 +.91 +7.4 HubGroup Q HUBG 26 52.25 33.18 360 41.85 1249 42.90 40.30 -.25 -12.6 Hubbell N HUBB 3.08 2.5 22 149.03 109.32 436 121.78 1685 122.48 118.48 +3.43 -10.0 HubSpot N HUBS 124.45 58.45 670 108.30 3263 117.70 105.00 -3.30 +22.5 HudBayM g N HBM .02 10 10.25 4.60 669 7.10 2931 7.30 6.65 -.05 -19.3 HudsonGbl Q HSON .20 10.3 2.44 1.05 6 1.94 265 2.02 1.94 -.03 -13.8 HudsPacP N HPP 1.00 3.1 26 36.14 28.25 1040 32.53 3190 32.71 31.53 +1.06 -5.0tHudsonTc Q HDSN 19 10.40 4.40 334 4.94 1956 4.99 4.40 +.35 -18.6 HugotnR N HGT .09e 12.9 2 2.35 .55 86 .70 522 .70 .63 +.05 -50.0 Humana N HUM 1.60 .6 23 293.35 206.68 1171 268.83 4063 271.67 262.64 +7.73 +8.4 HuntJB Q JBHT .96 .8 31 126.49 83.35 885 117.15 4142 122.31 112.55 -.85 +1.9 HunterMar Q HUNT 10.50 7.99 9.85 8 9.85 9.85 +.03 +.9 HuntBncsh Q HBAN .44 2.9 18 16.60 12.14 7865 15.10 35590 15.37 14.81 +.40 +3.7 HuntBcs pf Q HBANO 1.56 5.7 28.68 25.75 29 27.25 91 27.46 26.79 +.43 -3.2 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 3 25.70 9 26.12 25.60 +.15 -1.3 HuntgUSEq N HUSE 1.86e .6 41.03 37.26 8 38.89 123 39.31 38.27 +.58 +1.4 HuntgtnEco N HECO .47e .2 44.87 37.48 0 40.97 2 41.05 40.30 +1.05 -1.7 Str 7handl n Q HNDL 25.53 23.67 1 24.07 81 24.11 23.94 +.05 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 369 257.76 1956 264.53 251.29 +3.78 +9.4 Huntsmn N HUN .65f 2.2 10 36.09 23.12 1793 29.25 10489 29.98 28.56 +.34 -12.1 Hurco Q HURC .44f 1.0 18 50.33 27.10 66 45.90 150 46.85 44.50 +1.01 +9.0 HuronCon Q HURN 46.85 29.53 101 38.10 535 38.35 36.05 +1.90 -5.8 HutChMd n Q HCM 42.25 18.00 114 29.56 381 32.04 28.65 -1.84 -25.0 HuttigBld Q HBP 9.24 4.89 50 5.23 266 5.46 5.00 -.08 -21.4 Hyatt N H 36 83.02 52.72 1556 76.26 4002 78.88 75.75 -.10 +3.7 Hydrognc Q HYGS 12.00 6.30 12 8.20 180 8.80 7.93 -.20 -26.1 HysterYale N HY 1.21 1.7 18 93.90 53.50 94 69.93 292 72.99 69.23 -.51 -17.9I -:IAC Inter Q IAC 1.36 .9 59 166.64 72.35 784 156.38 3680 165.49 153.12 -2.04 +27.9 IAMGld g N IAG 1.52f 29.3 87 7.25 3.55 4324 5.19 16586 5.38 5.14 -.05 -11.0 ICAD Q ICAD 6.07 2.93 14 3.08 103 3.33 3.01 -.28 -10.5 ICC Hld n Q ICCH 18.00 14.20 2 15.69 2 15.80 15.33 +.26 -3.6 ICF Intl Q ICFI .14p 18 62.00 40.20 120 58.45 453 60.30 56.41 -1.16 +11.3 ICICI Bk N IBN .16e 1.8 11.26 7.48 10700 8.85 37373 8.88 8.54 +.30 -9.0 ICU Med Q ICUI 265.28 144.25 91 252.40 456 255.00 245.50 +5.05 +16.9 IClickInt n Q ICLK 11.40 5.05 219 7.78 618 8.40 7.28 -14.0 ID Syst Q IDSY 8.05 5.50 151 6.22 233 6.87 6.09 -.62 -10.4 IdexxLab s Q IDXX 62 207.14 146.09 723 191.39 2486 199.42 187.93 +1.08 +22.4tIDT Cp N IDT 1.00f 15.9 17.71 6.42 827 6.27 2689 10.18 5.94 -3.81 -40.8 IEC Elec A IEC 5.05 3.35 19 4.49 39 4.50 4.26 +.19 +9.1 IES Hldgs Q IESC 25 20.32 14.05 250 15.15 391 15.70 14.90 +.05 -12.2 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 1 20.00 5 20.15 19.90 +.00 +1.7 IFresh n Q IFMK 18.00 4.62 17 8.20 150 9.50 7.70 -1.02 -36.9sIHS Mark Q INFO 28 50.00 39.40 2346 48.24 11990 50.00 46.52 +1.37 +6.8 II-VI Q IIVI 26 53.08 27.25 1295 40.90 3735 44.30 39.28 -2.10 -12.9 ILG Inc Q ILG .70f 2.3 36 34.92 19.02 1350 31.11 4163 32.49 30.96 -.55 +9.2 ING N ING .14e .8 20.58 14.55 1864 16.93 12550 17.05 16.58 +.48 -8.3 ING 6.125 N ISG 1.53 6.0 26.37 25.20 25 25.59 83 25.99 25.52 -.18 +.2 ING 6.375 N ISF 1.59 6.2 26.24 25.40 49 25.83 161 25.83 25.58 +.13 +.5 INTLFCStn Q INTL 17 46.96 33.11 90 42.68 430 44.00 41.85 +.43 +.4 ION Geo rs N IO 32.45 3.20 311 27.10 1231 27.60 23.15 +2.90 +37.2 IPG Photon Q IPGP 37 264.11 116.82 464 233.38 1771 244.99 223.45 +1.97 +9.0 iPass Q IPAS 1.51 .28 1598 .38 2498 .41 .33 -.01 -26.9 iPicEnt n Q IPIC 17.00 10.50 2 11.80 20 12.91 11.50 -1.05 -22.1 IQ HdgMult N QAI 33.13 28.90 100 30.48 431 30.57 30.13 +.27 +.1 IQ Hedge N MCRO 27.20 25.26 26.25 7 26.25 26.23 +.06 -1.1 IQ US Lg n Q CLRG .08e 27.80 24.16 4 25.07 94 25.48 24.70 +.52 -.9 IQ Ch SC n N CSML 29.58 23.89 29 27.28 133 27.68 26.99 +.21 -2.7 IQ HiYlVl n N HYLV 25.58 22.89 3 24.55 6 24.57 24.43 +.05 -2.4 IQ CorePl n N AGGP 21.05 19.12 15 19.29 318 19.30 19.15 +.14 -3.3 IQ CoreBd n N AGGE 19.88 18.68 12 18.85 104 18.85 18.72 +.12 -3.7 IQ GTAA N QGTA 25.44 22.42 18 24.22 31 24.22 23.94 +.22 -.8 IQ 50HgEur N HFXE 21.45 18.14 0 19.64 4 19.64 19.16 +.23 -3.4 IQ 50HIntl N HFXI 22.80 19.04 22 21.05 71 21.10 20.59 +.64 -2.8 IQ RealRtn N CPI 27.85 27.10 0 27.50 39 27.59 27.42 -.06 +.3 IQUSReSC N ROOF 1.43e 6.0 28.00 22.60 30 23.72 75 23.85 22.78 +.88 -9.9 IQMrgArb N MNA 31.92 29.98 68 30.74 272 30.95 30.70 -.04 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 4 33.15 10 33.15 32.36 +.94 -5.1 IQ GlbRes N GRES .10e .4 29.30 24.87 46 27.55 81 27.63 27.29 +.35 -3.6stIQIYI n Q IQ 79708 15.55 79708 18.52 15.44 IQVIA Hldg N IQV 12 110.67 78.07 2043 98.11 5243 102.19 96.46 -1.61 +.2 IRSA N IRS 32.97 21.22 102 23.65 283 23.83 22.90 +.38 -20.1 IRSA Prop Q IRCP 1.86e 4.2 64.68 42.17 101 44.50 116 45.00 43.00 -.25 -21.2 IRhythm n Q IRTC 68.07 32.10 159 62.95 664 63.75 60.66 +1.03 +12.3 iRobot Q IRBT 31 109.78 55.77 545 64.19 2201 68.35 63.03 -2.53 -16.3 iShGold N IAU 13.11 11.61 9481 12.73 46838 13.02 12.68 -.20 +1.8 iShGSCI N GSG 17.22 13.16 1038 16.65 1914 16.75 16.44 -.07 +2.3 iSAstla N EWA 1.01e 4.6 24.19 21.07 4195 22.02 14653 22.28 21.76 +.15 -5.0 iSAstria N EWO .37e 1.5 27.41 18.05 39 25.36 263 25.76 25.23 +.19 +2.9 iShBelg N EWK .51e 2.4 23.00 18.56 51 21.35 171 21.45 21.14 +.27 +1.6 iShBrazil N EWZ .67e 1.5 47.85 31.78 17201 44.88 55589 45.00 42.86 +1.02 +11.0 iShCanada N EWC .48e 1.7 30.60 25.58 4287 27.56 12875 27.59 27.05 +.37 -7.0 iShEMU N EZU .86e 2.0 47.13 36.77 5183 43.35 42159 43.54 42.56 +.95 -.1 iSFrance N EWQ .58e 1.8 33.73 25.82 1236 31.40 5179 31.52 30.81 +.65 +.6 iShGerm N EWG .60e 1.9 35.87 28.08 3343 32.04 20598 32.15 31.39 +.73 -3.0 iSh HK N EWH .61e 2.4 26.93 22.07 3167 25.31 21742 25.55 24.82 +.46 -.4 iSh SKor N EWY .65e .9 79.07 58.90 3435 75.45 14548 75.78 72.87 +3.62 +.7 iShMexico N EWW .78e 1.5 57.82 47.79 2980 51.52 11911 51.85 49.80 +1.57 +4.5 iShNeth N EWN .66e 2.1 34.09 26.61 192 31.97 753 32.08 31.49 +.60 +.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 602 46.46 2197 46.90 45.82 +.53 -2.8 iShSoAfr N EZA 1.02e 1.5 76.53 53.95 703 68.70 2283 71.75 67.25 +.29 -1.8 iShSpain N EWP .99e 3.0 36.38 29.66 456 32.51 3594 32.72 31.78 +.96 -.8 iSSwedn N EWD .76e 2.3 36.71 30.82 241 33.48 2571 33.64 32.74 +.70 -1.2 iShSwitz N EWL .75e 2.2 37.84 31.73 939 34.37 4439 34.51 33.79 +.77 -3.4 iShFrntr100 N FM .30e .9 36.19 27.88 437 35.11 780 35.35 34.26 +1.05 +6.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.93 10 50.14 84 50.22 49.67 +.31 -.6 iShxUSH bt A HYXU .92e 1.7 57.19 46.56 28 55.49 63 56.08 55.31 -.05 +1.9 iShEMCBd bt A CEMB 2.28 4.6 51.78 49.57 3 50.03 26 50.03 49.71 +.46 -2.3 iShEMkHY N EMHY 3.98 8.1 51.12 48.43 13 49.08 143 49.10 48.55 +.50 -1.8tiShAsiaPDv N DVYA 2.29e 5.0 51.42 45.85 3 46.22 8 46.75 45.85 +.01 -7.7 iShEmMDv N DVYE 1.83e 4.2 46.11 39.11 217 43.37 348 43.43 42.49 +1.04 +3.7 iShGblSilv N SLVP .29e 2.8 12.40 9.34 26 10.22 104 10.49 9.95 -5.7 iShGblEnP N FILL .59e 2.8 23.37 17.81 3 20.84 18 21.38 20.59 +.26 -3.3 iShGblAgri N VEGI .55e 1.9 31.00 25.77 4 28.88 22 29.02 28.44 +.50 -1.6 iShMsciWld N URTH 1.57e 1.8 94.23 76.95 77 87.13 264 87.60 85.61 +1.89 -1.1 iShEMAsia Q EEMA 1.23e 1.6 81.27 59.04 6 74.94 124 75.55 73.46 +2.11 +1.6 iShEMktSC N EEMS .89e 1.7 57.36 45.11 30 53.35 405 53.53 52.28 +1.85 +.5 iShEMkBd N LEMB .42e .8 50.78 45.23 238 50.35 414 50.41 50.11 +.48 +4.5 iShWldMnV N ACWV 1.93e 2.3 88.22 77.01 77 83.82 761 84.11 82.22 +2.03 -.6 iSEMMnVol N EEMV 1.15e 1.8 65.55 53.04 622 62.34 1463 62.43 61.03 +1.78 +2.6 iShJpnSC N SCJ 1.81e 2.2 85.34 65.12 52 81.89 190 82.15 78.38 +3.78 +2.6 iShThai N THD 1.88e 1.9 103.71 76.35 239 99.70 1093 101.17 98.10 +1.02 +7.8 iShIsrael N EIS .81e 1.6 55.29 46.67 4 49.53 48 50.33 49.00 -.59 -3.4 iShChile N ECH .71e 1.3 56.53 41.34 320 53.02 1159 53.26 51.56 +1.67 +1.6 iShBRIC N BKF .54e 1.2 50.94 35.67 27 46.22 127 46.93 45.04 +.86 +3.9 iShsUSA N EUSA .67e 1.2 59.06 49.05 49 55.09 76 55.38 54.28 +1.09 -.6 iShTurkey Q TUR 1.10e 2.6 47.13 34.16 245 42.42 1100 42.71 40.70 +1.34 -2.4 iShSilver N SLV 17.59 14.44 6910 15.41 35689 15.82 15.30 -.17 -3.6 iShS&P100 N OEF 1.92e 1.7 127.67 103.24 806 115.99 4486 117.41 113.68 +2.52 -2.2 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 9 101.56 28 101.89 99.54 +2.77 -3.8 iShIntTBd s Q IGOV 201.98 48.33 85 51.61 854 52.22 51.52 -.14 +3.4 iShMrnLG N JKE 1.20e .7 173.88 130.44 14 163.86 100 166.58 159.10 +3.52 +4.7 iShNewZea Q ENZL 2.01e 4.1 50.42 41.31 4 48.80 74 50.06 48.28 -.68 +2.8siSh1-3yITB Q ISHG .20e .2 87.67 78.09 2 86.71 47 87.67 86.46 -.50 +3.0 iShMrnLC N JKD 2.24e 1.5 167.90 140.35 59 153.31 148 154.89 150.97 +3.16 -3.5 iShBrazSC N EWZS .40e 2.3 18.14 12.14 10 17.15 92 17.38 16.51 +.01 +5.3 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 15 18.08 59 18.22 17.91 +.11 -3.1 iShSPTUS s N ITOT 65.40 53.21 782 60.46 5323 61.14 59.35 +1.18 -1.1 iShSTNtMu N SUB .86 .8 106.40 104.54 81 104.88 281 104.91 104.62 +.14 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 22 112.04 136 112.07 111.64 +.34 -.9 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 849 95.12 3653 95.45 93.02 +2.63 -3.5 iShGTimb Q WOOD .94e 1.2 79.16 56.63 42 78.35 192 78.61 76.90 +1.90 +10.2 iShTIPS N TIP 1.69e 1.5 115.46 111.28 1146 113.05 5174 113.17 112.36 +.47 -.9 iShEurFn Q EUFN .74e 3.2 25.85 19.56 845 23.10 5097 23.25 22.75 +.42 -.9 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 636 77.53 6982 77.96 75.62 +2.30 +1.6 iShChinaLC N FXI .87e 1.8 54.00 37.51 25106 47.24 119471 47.97 46.17 +1.27 +2.3 iShTransp N IYT 1.70e .9 206.73 157.65 184 187.03 735 188.55 181.92 +4.26 -2.4 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 5 53.00 10 53.00 51.55 +2.34 +4.8 iSCorSP500 N IVV 4.38e 1.7 288.69 234.02 5556 265.37 22900 268.59 260.36 +5.54 -1.3 iSMornMC N JKG 2.32e 1.3 194.94 164.62 14 181.36 44 181.92 178.24 +4.37 -2.3 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 13 32.32 19 32.32 31.59 +.89 -1.8 iShGClnEn Q ICLN .33e 3.5 9.77 8.31 55 9.52 251 9.75 9.41 +.13 +2.1 iShUSAgBd N AGG 2.65e 2.3 110.66 106.08 9191 107.25 23892 107.26 106.47 +.64 -1.9 iShEMkts N EEM .59e 1.2 52.08 38.71 84236 48.28 319929 48.52 46.97 +1.39 +2.5 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 1852 49.69 3191 49.93 48.90 +1.14 -.5 iShiBoxIG N LQD 3.87 3.3 121.85 115.52 5931 117.39 21537 117.47 116.00 +1.67 -3.4 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 3127 71.70 12364 72.14 70.40 +1.61 -.5 iSKokusai N TOK 1.60e 2.5 69.65 57.49 2 64.62 11 64.88 63.58 +1.54 iShCorUSTr N GOVT .33 1.3 25.60 24.42 1981 24.69 6795 24.73 24.58 +.07 -1.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 53.75 1992 65.19 9047 65.41 64.24 +1.20 +1.1 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 58 57.33 186 57.37 56.20 +1.33 -5.3 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 3034 112.82 12918 112.92 111.44 +1.73 -2.8 iShGblTech N IXN 1.10e .7 171.45 121.87 54 158.33 281 162.09 154.13 +2.81 +3.0 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 3 51.14 19 51.14 50.73 +.45 -3.2 iSMrnMCG N JKH .59e .3 220.00 171.62 2 209.43 8 213.07 204.72 +1.40 +3.4 iShIndones N EIDO .35e 1.3 30.61 25.53 1718 26.96 6090 27.04 26.36 +.63 -5.2 iSSP500Gr N IVW 2.03e 1.3 166.51 130.04 871 155.07 5353 158.14 151.70 +2.57 +1.5 iShNYMun s N NYF 56.36 54.55 9 54.77 47 54.86 54.63 +.13 -1.8 iShGblHcre N IXJ 2.72e 1.4 123.12 101.39 51 111.34 133 112.00 108.92 +2.62 -1.0 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 5 48.59 86 48.72 48.32 +.06 -1.8 iShGblFin N IXG 1.28e 1.8 76.01 58.84 29 69.19 465 69.56 67.84 +1.54 -1.1 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 217 82.71 1236 83.40 81.15 +2.11 -.2 iSSPGlbEn N IXC 1.01e 3.0 38.40 30.34 127 33.98 969 34.32 33.32 +.57 -4.4 iShCalMn s N CMF 59.75 57.96 39 58.37 194 58.38 58.08 +.12 -1.3 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 30 50.36 86 50.49 50.10 +.14 -1.8 iShUSASize N SIZE 1.26e 1.5 88.35 74.75 1 82.85 181 83.09 81.35 +1.58 -1.2 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 215 42.85 1045 42.96 42.08 +.90 -5.2 iShNANatR N IGE .85e 2.6 38.02 30.59 68 33.10 447 33.46 32.32 +.45 -6.6 iSh JPXNik N JPXN 70.78 55.07 4 65.87 14 66.00 63.45 +2.60 +1.4 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 244 82.02 2056 82.83 80.47 +2.04 -1.9 iShLatAm N ILF .60e 1.6 39.54 28.00 743 37.57 9591 37.72 36.20 +.90 +10.0 iShUSAMo N MTUM .81e .8 113.60 81.80 518 105.92 5959 108.69 103.49 +1.72 +2.7 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 5 155.97 30 156.32 153.19 +4.01 -2.2 iShPhilpns N EPHE .20e .6 40.19 33.60 194 34.94 948 35.02 33.60 +1.34 -10.0 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 942 109.34 5093 109.99 107.22 +2.73 -4.3 iShNMuBd N MUB 2.59 2.4 111.66 108.21 429 108.93 1913 108.99 108.42 +.35 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 36.21 12 43.23 217 43.71 43.00 +.13 -.9 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 10 50.44 77 50.69 49.53 +1.07 -3.8 iShIntlDev N WPS 1.16e 3.0 42.27 35.31 6 38.98 19 39.10 38.36 +.72 -1.3 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 134 68.27 383 68.71 66.47 +2.23 +3.4 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 9694 121.90 34493 122.29 119.67 +1.73 -3.9 iSRTop200G N IWY .82e 1.1 79.55 60.91 38 73.77 439 75.02 72.14 +1.26 +.8 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2572 103.19 13053 103.31 102.39 +.49 -2.3 iShRTop200 N IWL 1.02e 1.7 66.19 53.27 42 60.74 554 61.47 59.73 +1.23 -1.2 iShIntSelDv N IDV 1.51e 4.2 35.93 30.91 1401 33.01 3494 33.14 32.53 +.61 -2.3 iSh1-3yTB Q SHY .52 .6 84.72 83.33 2999 83.56 8365 83.57 83.45 +.06 -.3 iS Eafe N EFA 1.66e 2.4 75.27 61.35 36716 69.68 140226 69.98 68.29 +1.74 -.9 iShGerSC bt A EWGS .69e 1.1 70.42 46.17 5 64.49 84 65.59 63.87 +.38 +.3 iShEurRE Q IFEU 1.46e 3.6 42.63 33.58 1 40.75 17 40.83 40.10 +.74 -1.0 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 285 86.43 3566 86.75 84.68 +2.09 -3.1 iShCrLTBd N ILTB 2.54 4.1 65.21 60.25 68 61.84 102 61.85 60.69 +1.10 -4.5 iSRusMCG N IWP 1.02e .8 130.04 101.80 185 122.95 1050 124.76 120.72 +1.89 +1.9 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.35 61 29.73 289 29.77 29.19 +.63 -.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 47.23 6 57.88 44 58.70 57.65 +.30 +.1 iShNorC bt A ENOR .58e 2.1 28.35 21.36 12 27.11 66 27.22 26.62 +.51 +5.1 iShRusMid N IWR 2.85e 1.4 220.02 184.20 235 206.44 903 207.80 202.98 +4.25 -.8 iShMrnSC N JKJ 1.78e 1.1 182.30 153.97 2 168.79 6 168.94 166.45 +.75 -3.1 iShIreland N EIRL .55e 1.2 50.12 39.70 7 46.72 30 48.00 45.94 +.56 -2.6 iSCorSPMid N IJH 1.89e 1.0 199.91 167.43 1893 187.57 6115 188.49 183.89 +4.12 -1.2 iSh10yCBd N CLY 2.67 4.4 63.67 58.95 36 60.30 251 60.45 59.28 +1.11 -4.6 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 10300 85.64 50058 85.70 85.13 +.72 -1.9 iShFinlC bt A EFNL .51e 1.2 43.41 34.64 20 41.94 41 42.19 41.57 +.60 +6.4 iShSft N IGV .12e .1 183.23 124.92 483 169.70 1336 176.73 165.66 +1.35 +9.8 iShCorUS n N FTY 51.01 43.20 158 45.07 340 45.31 43.37 +1.74 -9.2 iShDenC bt A EDEN .81e 1.2 71.11 54.70 26 68.69 42 68.98 67.35 +1.13 +1.6 iShs SOX Q SOXX 1.55e .9 198.84 129.86 835 180.05 3835 188.98 175.45 +.53 +6.0 iShIndia50 Q INDY .15e .4 39.29 31.73 274 35.36 953 35.46 34.74 +1.13 -4.7 iShNetw N IGN .25e .5 55.29 43.70 26 51.50 44 52.66 50.41 -.01 +6.2 iShNATch N IGM .73e .4 195.60 135.85 48 179.43 293 185.82 174.50 +1.56 +6.3 iShNsdBio s Q IBB 119.30 94.20 2623 106.74 11448 108.92 104.57 +1.45 iShResRE N REZ 2.01e 3.5 67.72 53.83 21 57.65 100 57.85 54.98 +2.58 -7.4 iSh2019Mun N IBMH .27 1.1 25.65 24.92 137 25.30 251 25.39 25.30 -.05 -.1 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 290 93.30 630 93.84 89.63 +3.76 -7.9 iShKLDSoc N DSI 1.11e 1.1 106.16 85.67 50 97.72 191 98.80 95.74 +2.06 -.5 iShGbl100 N IOO 2.14e 2.3 98.94 80.36 15 91.26 61 92.21 89.77 +2.14 -1.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 48 25.40 90 25.41 25.35 +.01 iShConsSv N IYC 1.50e .8 198.53 159.21 19 182.32 227 185.95 178.87 +2.31 +1.7 iShMBS Q MBB 3.04e 2.4 107.76 103.80 627 104.64 4081 104.73 104.20 +.33 -1.8 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.60 7 111.60 111.01 +.57 -2.1 iShIndia bt A INDA .24e .7 38.21 31.11 3860 34.13 16634 34.16 33.41 +1.16 -5.4 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1669 119.96 8775 120.71 117.73 +2.95 -3.5 iSMrnSCG N JKK .87e .5 193.05 149.15 2 185.54 8 186.60 181.86 +3.13 +3.4 iShPoland N EPOL .42e 1.7 30.19 21.47 641 25.10 1879 25.63 24.85 +.05 -7.3 iSMCGth N IJK 1.88e .9 230.66 187.04 57 218.33 405 220.28 214.30 +4.01 +1.2 iShIntGvC N GVI 1.99 1.8 111.75 107.53 78 108.28 268 108.34 107.84 +.24 -1.3 iSR1KGr N IWF 1.45e 1.1 146.15 112.45 2554 136.09 8369 138.72 133.20 +2.16 +1.0 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 22 47.45 343 47.55 46.65 +1.95 -9.7 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 37 108.97 277 109.10 108.08 +.83 -2.7 iSRus1K N IWB 2.36e 1.6 159.31 129.47 2765 146.86 7773 148.57 144.12 +2.96 -1.2 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 333 121.88 2260 122.75 119.92 +2.06 -3.1 iShIntCrBd Q CIU 3.09 2.9 110.70 106.48 349 107.24 1367 107.25 106.72 +.47 -1.8 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 483 103.80 1684 103.85 103.66 +.10 -.7 iSR2KGr N IWO 1.36e .7 201.80 157.13 854 190.57 3218 194.52 187.03 +1.64 +2.1 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 87 132.28 178 132.41 130.74 +1.18 -2.7 iShFltRtB N FLOT .32 .6 51.10 50.76 1273 50.93 5782 50.96 50.90 -.01 +.2 iShR2K N IWM 1.77e 1.2 160.63 133.66 24206 151.83 111949 153.70 149.39 +1.78 -.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 532 120.62 2048 120.71 120.16 +.25 -1.3 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 417 84.48 1896 84.80 82.56 +2.24 -6.3 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 367 53.12 2182 53.36 52.06 +1.32 -4.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 296 54.62 2715 55.71 53.43 +.93 +1.6 iShChina N MCHI .61e .9 76.72 49.52 4174 68.57 15815 70.19 66.77 +1.48 +3.1 iShShtTrB Q SHV .03e 110.41 110.18 723 110.37 10924 110.37 110.30 +.06 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2068 37.56 9355 37.61 37.38 +.13 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 65.75 510 73.69 2115 73.98 72.45 +1.51 +1.0 iSRus3K N IWV 2.47e 1.6 169.20 137.79 620 156.34 1762 158.13 153.51 +3.08 -1.2 iSGblMatl N MXI 1.02e 1.5 75.19 57.94 16 67.61 187 68.16 66.53 +1.06 -3.5 iShUtils N IDU 4.54e 3.6 142.50 119.51 71 127.45 374 127.96 123.86 +3.89 -4.1 iSUSAMinV N USMV .87e 1.7 55.45 47.49 3388 51.93 11576 52.22 50.96 +1.23 -1.6 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 6 143.03 20 143.44 140.34 +2.84 -6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 66

iShMCVal N IJJ 2.16e 1.4 166.09 142.74 63 154.50 359 154.94 150.93 +3.85 -3.5 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 5 49.07 83 49.09 47.53 +1.79 -.9 iShTelecm N IYZ .68e 2.5 34.77 26.56 320 27.02 1642 27.42 26.66 +.29 -8.1 iShTech N IYW 1.20e .7 184.45 132.38 219 168.21 1275 173.63 163.86 +2.53 +3.3 iShGblIndl N EXI 1.40e 1.5 100.28 79.67 26 91.39 196 91.82 89.42 +2.29 -1.6 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 14 100.37 144 100.77 97.36 +3.47 -5.3 iShREst N IYR 2.76e 3.7 83.27 71.27 9080 75.47 40973 75.83 73.05 +2.57 -6.8 iSGblCnDis N RXI 1.39e 1.2 119.68 95.10 95 111.48 167 112.85 109.88 +1.75 +1.9 iSh0-5Tips N STIP 101.58 99.37 148 100.14 440 100.20 99.98 +.07 +.3 iShHmCnst N ITB .09e .2 46.56 31.53 1389 39.49 6966 39.90 38.86 +.60 -9.7 iShInds N IYJ 1.65e 1.1 158.32 123.50 78 145.03 291 146.78 142.22 +2.82 -1.6 iShAerosp N ITA 1.31e .7 206.56 147.30 198 197.96 1107 201.10 193.81 +3.24 +5.2 iShHltcare N IYH 3.01e 1.7 193.31 153.57 55 172.61 300 173.83 169.20 +3.49 -.9 iShFinSv N IYG 1.21e .9 142.14 104.88 112 130.96 580 132.62 127.24 +3.47 +.4 iShRegBks N IAT .61e 1.2 54.74 41.83 106 50.37 577 51.37 49.17 +1.35 +2.2 iShInsur N IAK .82e 1.3 69.95 59.26 6 64.54 29 64.91 63.49 +1.56 -3.1 iShFincls N IYF 1.45e 1.2 126.54 101.53 185 117.81 1147 118.46 115.13 +3.27 -1.4 iShBroker N IAI .65e 1.0 70.58 48.95 28 65.43 397 66.17 63.29 +1.88 +4.2 iShUSEngy N IYE 1.14e 3.1 42.87 33.70 265 36.97 1122 37.55 36.16 +.34 -6.8 iShESGSel N KLD 1.14e 1.0 119.20 96.99 33 110.86 82 111.54 108.75 +2.86 -.2 iShCrSPS s N IJR 80.68 66.77 2769 77.01 14410 77.77 75.87 +1.22 +.3 iShMedDev N IHI 1.57e .8 194.27 149.14 53 185.01 278 186.84 181.70 +3.93 +6.6 iShConsGd N IYK 2.43e 2.0 130.93 115.36 18 118.91 97 119.27 116.00 +3.49 -6.2 iShHltcPrv N IHF .24e .2 172.85 133.15 6 157.90 40 159.08 156.26 +1.68 +.7 iShCorTInt N IXUS 1.28e 2.0 67.93 54.22 500 63.04 1975 63.25 61.97 +1.49 -.1 iShPharm N IHE 3.11e 1.0 166.06 141.76 6 147.54 23 147.77 143.60 +3.16 -4.4 iShBasM N IYM 1.42e 1.5 108.32 85.86 138 96.08 697 97.14 93.95 +1.49 -6.0 iShPeru N EPU .70e 1.6 44.42 32.90 41 42.57 107 42.64 41.67 +.82 +3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 57.23 21316 65.88 48632 66.07 64.52 +1.70 -.3 iShOilEq N IEZ .86e 2.7 43.09 29.57 88 32.42 494 33.41 31.56 -.53 -9.7 iShDJ US N IYY 2.01e 1.5 143.07 116.57 19 132.12 85 133.61 129.90 +2.57 -1.1 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 41 63.56 367 64.31 61.91 +.71 -2.2 iShAggrAllo N AOA .98e 1.8 56.94 49.39 40 53.50 263 53.70 52.67 +1.00 -.7 iShCrShUS s Q ISTB 50.47 49.12 153 49.35 576 49.36 49.20 +.08 -1.0 iShEurope N IEV 1.12e 2.4 50.81 41.21 603 46.63 3930 46.78 45.78 +1.10 -1.3 iShGroAllo N AOR .81e 1.8 46.77 42.00 58 44.57 283 44.68 44.04 +.65 -.8 iSRusMic N IWC 1.08e 1.1 101.99 82.93 28 96.05 137 97.99 94.53 -.28 +.4 iShModAllo N AOM .71e 1.9 39.05 36.18 56 37.77 323 37.83 37.37 +.43 -.7 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 29 24.98 131 25.00 24.70 +.32 -3.3 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 278 54.55 1087 54.76 53.42 +1.38 -1.2 iSSCVal N IJS 1.73e 1.1 160.55 132.50 91 150.84 469 151.89 148.65 +2.58 -1.8 iShConsAllo N AOK .64e 1.9 35.27 33.24 58 34.26 160 34.29 33.97 +.41 -1.1 iShEafeGr N EFG 1.37e 1.7 85.81 69.10 118 80.37 578 80.61 78.83 +1.99 -.5 iShSCGrth Q IJT 1.54e .9 181.67 147.58 205 173.85 511 175.99 170.97 +2.66 +2.2 iShiB3-20F s N IBCD 24.82 24.27 2 24.38 22 24.40 24.29 +.01 -.6 iShiB3-23x s N IBCE 24.76 23.58 8 23.78 17 23.80 23.61 +.05 -2.0 iShBd3-18 s N IBDB 25.75 25.49 25.62 9 25.62 25.53 +.04 +.2tiShBd3-23 s N IBDD 26.95 25.67 14 25.81 28 25.85 25.67 +.10 -2.4 iShBd3-20 s N IBDC 26.38 25.83 3 25.91 23 25.93 25.85 -.02 -.7 iStar N STAR 5 12.68 9.75 510 10.17 1960 10.23 9.99 +.16 -10.0 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 25.13 13 25.27 25.00 +.08 -1.0 iStar pfG N STARpG 1.91 7.7 25.94 24.01 2 24.70 14 25.03 24.51 -.13 -3.2 iStar pfI N STARpI 1.87 7.6 25.94 23.81 9 24.69 15 24.90 24.43 -.31 -1.9 ITT Inc N ITT .54f 1.1 19 57.62 36.93 616 48.98 2483 49.93 47.71 +.10 -8.2 Itus Cp hrs Q ITUS 6.43 .60 397 3.84 2250 4.60 3.35 -.31 +62.7 Iberiabnk Q IBKC 1.52f 1.9 20 87.55 68.55 351 78.00 1476 79.60 76.75 +1.38 +.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.12 17 27.31 26.73 -.07 -4.4 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 5 27.25 11 27.29 26.91 +.25 -3.0 iBio A IBIO .55 .14 608 .22 4175 .26 .20 -.00 +22.0 Icahn Ent Q IEP 7.00f 12.3 24 62.79 47.06 65 57.04 248 58.04 56.13 +.87 +7.6 IchorHld n Q ICHR 12 35.51 16.82 1242 24.21 5085 26.60 23.01 -.51 -1.6 Icon PLC Q ICLR 31 124.65 76.46 223 118.14 1192 121.92 116.61 +.63 +5.3 IconixBrnd Q ICON 1 8.30 1.10 824 1.11 3350 1.20 1.10 -.02 -14.0 Idacorp N IDA 2.36 2.7 22 100.04 79.59 253 88.27 1161 88.60 84.45 +3.93 -3.4 IdealPower Q IPWR 3.40 1.06 31 1.14 354 1.19 1.10 -.06 -19.7 Identive lf Q INVE 7.58 2.55 59 3.74 146 3.92 3.55 -.08 +12.0 IderaPhm Q IDRA 2.87 1.32 892 1.84 6271 2.07 1.78 -.17 -12.8 IDEX N IEX 1.48 1.0 33 150.72 91.60 313 142.51 1372 146.28 139.40 -.27 +8.0siKangHlth Q KANG 17 20.04 11.70 861 19.95 7669 20.04 18.94 +1.43 +26.3 Ikonics Q IKNX 13.03 7.25 1 8.80 9 8.91 8.60 +.04 +17.0 ITW N ITW 3.12 2.0 32 179.07 130.17 1149 156.66 6199 160.63 153.07 +.53 -6.1 Illumina Q ILMN 48 256.64 167.16 688 236.42 3186 248.50 232.60 +1.06 +8.2 ImageSens Q ISNS 4.80 2.50 10 4.25 56 4.45 4.25 -.05 +44.1 Imax Corp N IMAX 34.35 17.58 1303 19.20 3263 20.50 19.03 +.20 -17.1 Immersn h Q IMMR 12.85 5.76 371 11.95 1602 12.34 11.66 -.05 +69.3 ImmuCell Q ICCC 78 9.25 5.24 3 7.00 25 7.20 6.70 -.06 -20.4 ImmuneDs Q IMDZ 13.05 2.80 314 3.30 1290 3.75 3.10 -.40 -15.4 ImmuneP rs Q IMNP 5.02 .32 318 .35 1067 .37 .33 -.00 -38.6 ImunoCll rs A IMUC 3.12 .17 711 .25 3426 .28 .25 -.02 -20.9sImunoGn Q IMGN 13.41 2.84 3601 10.52 21715 13.41 10.05 -1.58 +64.1 Imunmd Q IMMU 18.93 5.00 1752 14.61 9338 16.05 14.27 -.31 -9.6 Immuron n Q IMRN 16.70 4.47 6 11.51 20 11.75 11.00 +.31 +117.6 Immutep Q IMMP 2.85 1.25 317 1.90 417 2.03 1.76 +.01 +21.0 ImpacMtg A IMH 3 17.40 7.18 33 7.90 111 7.93 7.42 +.40 -22.2 ImpaxLabs Q IPXL 25.70 10.50 962 19.45 2981 20.45 19.05 -.25 +16.8tImpOil g A IMO .64f 2.4 53 32.81 26.03 514 26.50 1449 26.72 25.91 +.17 -15.0 Imperva Q IMPV 52.40 37.17 501 43.30 1522 46.05 42.75 -1.35 +9.1 Impinj n Q PI 60.85 9.95 404 13.02 1620 13.56 12.66 +.16 -42.2 ImprimisP Q IMMY 4.69 1.35 63 1.76 392 2.05 1.71 -.08 +3.5 IncOpR A IOR 25 12.45 8.31 0 11.70 15 12.33 11.20 +5.6 Incyte Q INCY 144.32 80.85 1592 83.33 6704 88.66 82.78 +.27 -12.0 IndCDrillg N ICD 5.95 2.72 114 3.78 443 4.31 3.65 -.46 -5.0sIndepHld N IHC .12f .3 13 35.75 17.25 11 35.65 35 36.36 34.05 +1.35 +29.9 IndepRT N IRT .72a 7.8 18 10.63 8.26 861 9.18 2682 9.23 8.76 +.37 -9.0 IndBkMA Q INDB 1.52f 2.1 23 76.35 58.30 134 71.55 402 72.73 69.90 +2.15 +2.4 IndBkMI Q IBCP .60 2.6 20 24.50 18.50 149 22.90 569 23.45 22.65 +.30 +2.5 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 90 70.70 435 71.55 68.85 +2.50 +4.6 IndiaFd N IFN 1.82e 1.9 28.81 24.23 110 24.63 406 24.82 24.30 +.40 -5.7 IndiaGCap A IGC 1.63 .30 442 .56 1475 .64 .54 -.02 -44.0tIndoTel s N TLK .67 36.19 25.96 329 26.42 1332 26.48 25.96 +.32 -18.0 IndusAcq n Q INDU 9.85 9.65 12 9.81 30 9.82 9.77 +.04 +.6 IndusAc un Q INDUU 10.46 9.95 16 10.40 85 10.40 10.19 +.13 +3.5 IndSvAm lf Q IDSA 2.70 .96 21 2.49 93 2.70 2.23 -.00 +51.6 IndLogis n Q ILPT 24.00 17.21 255 20.34 702 21.30 19.69 -.16 -12.9 IndBach N IBA .87e 1.4 67.61 51.56 5 61.95 20 63.80 59.87 +2.12 +8.1 Infinera Q INFN 12.38 6.10 934 10.86 4233 11.20 10.58 +.23 +71.6 InfinityPh Q INFI 3.75 .93 472 2.10 2415 2.32 2.00 -.11 +3.4 InfPrCas Q IPCC 2.32 2.0 29 122.45 83.00 128 118.40 302 119.60 116.40 +1.90 +11.7 InflaRx n Q IFRX 34.86 14.47 52 28.84 162 32.03 27.94 -1.35 +37.7 InfoSvcs Q III .20f 4.8 5 4.63 2.98 71 4.18 349 4.25 3.89 +.19 +.2 InfoSonc rs Q IFON 26.00 6.00 11 7.65 65 9.23 7.65 -1.12 +6.5 Infosys N INFY .40e 2.2 19 18.71 13.88 4907 17.85 19049 18.02 17.50 +.12 +10.0 InfrREIT n N HIFR 1.00 5.1 17 23.22 17.60 277 19.43 728 19.80 19.12 +.34 +4.6tInfrEnAlt Q IEA 10.42 8.25 132 8.84 141 9.01 8.25 -.12 -10.9sInfuSystem A INFU 2.80 1.20 58 2.90 382 2.90 2.40 +.50 +26.1 IngerRd N IR 1.80 2.1 20 97.67 80.48 995 85.51 5551 86.82 83.60 +1.65 -4.1 Ingevity N NGVT 82.10 53.62 245 73.69 797 75.92 71.98 +.17 +4.6 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 172 33.85 446 34.40 32.98 +.75 -2.2 Ingredion N INGR 2.40 1.9 18 146.28 113.42 426 128.92 1641 129.98 126.54 +2.78 -7.8 InnerWkgs Q INWK 26 12.03 8.19 668 9.05 1904 9.21 8.74 +.25 -9.8 Innodata Q INOD 2.25 .88 28 1.15 194 1.19 1.01 +.01 -15.4tInnophos Q IPHS 1.92 4.8 36 54.61 38.66 255 40.21 780 40.71 38.66 +1.21 -14.0 Innospec Q IOSP .78f 1.1 27 74.30 54.10 96 68.60 494 70.90 67.95 -.40 -2.8sInnovBio rs Q INNT 32.99 3.43 170 27.38 1756 32.99 21.64 +1.73 +348.9 InnovInd n N IIPR 1.00f 3.7 36.88 15.72 870 26.75 1051 32.31 25.60 +.98 -17.2 InnoInd pfA N IIPRpA 28.80 25.50 7 27.31 15 27.79 27.01 +.67 -2.3 InnovSolu Q ISSC 12 4.54 2.60 7 3.53 19 3.70 3.51 -.08 +20.1 Innoviva Q INVA 1.00 6.0 18 17.21 11.02 1074 16.67 3476 16.98 15.99 +.53 +17.5 Innsuites A IHT .01 .6 2.27 1.23 5 1.58 7 1.70 1.51 -9.7 Inogen Q INGN 134.97 74.06 119 122.84 795 126.57 119.00 +1.24 +3.2tInovalon n Q INOV .12p 17.80 10.15 527 10.60 3005 10.95 10.15 +.15 -29.3 InovioPhm Q INO 9.86 3.76 932 4.71 3832 4.90 4.63 -.06 +14.0 Inphi N IPHI 49.00 23.65 565 30.10 2564 31.16 29.00 -.08 -17.8 Inpixon rs Q INPX 138.30 1.03 621 1.08 6151 1.28 1.03 -.07 -82.9 InseegoCp Q INSG 2.43 .87 140 1.78 646 1.99 1.78 -.14 +10.6 InsightEnt Q NSIT 12 53.19 32.11 203 34.93 931 35.17 33.52 +1.37 -8.8 InsightS n N INSI 21.10 18.96 36 19.37 97 19.45 19.12 +.02 -2.7 Insignia s Q ISIG .70e 2.19 .90 57 1.58 133 1.66 1.52 -.06 +32.8 Insmed Q INSM 33.94 11.49 1120 22.52 3127 22.98 21.50 +.83 -27.8 Insperity s N NSP 25 72.60 34.88 307 69.55 987 71.65 67.50 +1.10 +21.3 InspEnt Q INSE 14.00 5.15 23 5.50 182 6.00 5.25 -.25 -43.9 InstlldBPd N IBP 32 79.40 46.65 210 60.05 1008 61.40 59.20 +1.35 -20.9 Insteel Q IIIN .12a .4 21 36.94 23.20 91 27.63 548 28.70 27.00 +.22 -2.4 Instructre n N INST 46.50 22.00 213 42.15 1145 43.60 39.40 +.05 +27.3sInsulet Q PODD 88.88 38.43 526 86.68 2979 88.88 84.43 +2.40 +25.6 InsysTher s Q INSY 15.02 4.10 263 6.04 1775 6.29 5.71 +.28 -37.2 IntecPhm n Q NTEC 9.80 4.80 9 6.33 176 6.43 5.98 -.03 +22.8 IntegerHl N ITGR 58.54 33.90 334 56.55 779 57.40 55.45 +.10 +24.8 IntegLfSc s Q IART 67 58.17 40.51 391 55.34 2264 56.15 53.47 +1.19 +15.6 IntgDv Q IDTI 42 34.13 22.70 839 30.56 4506 32.36 29.58 -.24 +2.8 Intel Q INTC 1.20 2.3 20 53.78 33.23 45111 52.08 165809 53.25 49.01 +2.72 +12.8 Intellia n Q NTLA 35.99 11.15 893 21.09 4549 24.56 19.66 -2.54 +9.7tIntellichk A IDN 4.55 1.50 118 1.80 978 2.00 1.50 -.10 -29.7 IntellgSys A INS 5.15 3.30 2 5.11 9 5.15 4.90 -.04 +12.1 Intelliph Q IPCI 4 2.92 .51 36 .57 292 .61 .55 -.03 -29.0 Intelsat N I 7.47 2.44 694 3.76 2348 4.49 3.70 -.67 +10.9 IntParfum Q IPAR .84 1.8 35 49.30 34.05 71 47.15 301 48.15 46.15 -.19 +8.5 InterXion N INXN 64.00 39.00 302 62.11 1443 63.85 61.13 +.61 +5.4 InteractB Q IBKR .40 .6 45 74.11 33.01 597 67.24 2432 69.60 64.29 +1.03 +13.6 InterceptP Q ICPT 135.59 51.05 464 61.52 2734 62.94 58.03 +.79 +5.3 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 3491 72.52 11950 73.57 70.76 +2.20 +2.8 IntCtlHtls N IHG 69.23 49.03 175 61.21 593 61.98 60.69 +.57 -3.6 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 197 73.60 1212 73.90 71.51 +1.60 -3.3 Interface Q TILE .26 1.0 27 26.25 18.15 258 25.20 1553 25.45 24.80 +.55 +.2 IntlnkEl n Q LINK 9.85 4.89 5.66 11 5.75 5.55 -.23 +8.4 Intermolec Q IMI 1.65 .80 52 1.31 82 1.47 1.30 -.11 -4.4 Internap rs Q INAP 22.36 10.34 288 11.00 1116 12.06 10.63 -.25 -30.0 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 219 38.90 1024 39.90 38.35 +.83 -2.0 IBM N IBM 6.00 3.9 12 176.33 139.13 3419 153.43 15657 154.87 150.28 +4.54 IntFlav N IFF 2.76f 2.0 35 157.40 128.42 286 136.91 1387 137.99 133.61 +4.31 -10.3 IntlGmeT n N IGT .80 3.0 30.82 17.25 1604 26.73 6406 27.29 26.07 -.16 +.8 IntPap N IP 1.90f 3.6 18 66.94 49.60 2823 53.43 13834 53.97 51.01 +3.28 -7.8 IntlSeaw n N INSW 23.43 15.23 135 17.60 549 18.63 17.27 -.47 -4.7 IntlSpdw Q ISCA .43f 1.0 29 47.45 32.25 242 44.10 563 44.65 42.43 +1.25 +10.7 IntTower g A THM .67 .29 58 .55 16099 .57 .50 -.01 +27.9tIntrntGold Q IGLD 11.51 5.86 13 5.35 24 6.35 5.00 -.58 -36.7 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 10.15 6 10.72 9.52 -.18 +11.4 IntrpDia rs Q IDXG 1 4.45 .72 436 .88 1719 .96 .85 -.06 -13.4 Interpublic N IPG .84f 3.6 15 26.01 18.30 4346 23.03 17580 23.32 22.16 +1.00 +14.2 IntersENT Q XENT 40.00 15.90 269 39.30 950 39.70 37.05 +.85 +21.3 Intersectns Q INTX 5.75 1.60 91 1.63 193 1.84 1.62 -.08 -27.9 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 24.80 13 25.21 24.80 -.18 -2.7 inTestCorp A INTT 12 10.25 5.96 72 6.65 442 7.55 6.40 -.60 -23.1 Intevac Q IVAC 19 14.15 6.00 247 6.90 913 7.15 6.10 +.85 +.7 IntraCellu Q ITCI 25.82 7.85 244 21.05 1193 22.37 20.24 -.54 +45.4 IntPotash N IPI 5.12 1.58 852 3.64 3193 3.84 3.46 -.01 -23.5 Intrexon N XON 26.99 10.26 1381 15.33 8011 16.85 15.10 -.47 +33.1 IntriCon Q IIN 83 24.00 6.05 28 20.00 195 20.60 18.96 +1.15 +1.0 Intuit Q INTU 1.56 .9 48 179.30 114.80 1244 173.35 7676 177.09 169.88 +3.48 +9.9 IntSurg s Q ISRG 48 452.00 251.07 947 412.83 3700 421.92 397.22 +13.68 +13.1 Inuvo A INUV 1.39 .70 23 .92 213 1.01 .90 -.06 +13.3 Invacare N IVC .05 .3 19.05 10.20 212 17.40 1220 17.90 17.05 +.15 +3.3 Invesco24 n N IHTA 10.33 8.28 12 9.19 23 9.31 9.12 +.09 -10.8 InvHiIn23 n N IHIT 10.32 9.53 93 9.86 238 9.89 9.60 +.12 +.7tInvAdvMu2 A VKI .78 7.4 11.93 10.49 68 10.61 469 10.69 10.49 +.06 -6.8tInv Bond N VBF .83a 4.6 20.29 17.80 47 17.98 158 18.02 17.80 +.11 -9.6 InvCAVal N VCV .79 6.8 13.20 11.53 142 11.67 704 11.70 11.55 +.13 -7.2 InvDynCrd N VTA .90 7.7 12.35 11.33 183 11.73 708 11.76 11.58 +.15 +.2 InvHiInc2 N VLT 1.24 8.9 15.25 13.71 18 13.87 45 13.96 13.72 +.15 -5.7 Invsco iim N IIM .84 5.8 15.47 13.64 122 14.52 470 14.52 14.27 +.17 -2.6 Invesco N IVZ 1.16 3.6 13 38.43 30.02 2218 32.01 16307 32.26 31.06 +1.29 -12.4 InvMtgCap N IVR 1.64f 10.0 7 18.86 15.15 1267 16.38 4685 16.49 15.76 +.53 -8.1 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 11 24.86 44 25.25 24.80 +.18 -.6 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.18 27 25.25 25.07 +.08 -2.3 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 50 23.81 115 24.56 23.65 +.08 -4.7tInvsco oia N OIA .39 5.3 8.25 7.38 96 7.41 372 7.48 7.38 -.01 -7.4tInvMuOpTr N VMO .88 7.5 13.37 11.56 131 11.72 1263 11.74 11.56 +.11 -5.5tInvMuniTr N VKQ .82 7.0 13.04 11.51 86 11.69 459 11.72 11.51 +.13 -6.5tInvPAVal N VPV .79 6.7 12.68 11.54 62 11.75 348 11.80 11.54 +.14 -3.3 Invsco iqi N IQI .76 6.4 13.04 11.72 138 11.90 490 11.96 11.78 +.08 -4.9 InvSrInco N VVR .31 7.1 4.73 4.26 358 4.40 1784 4.43 4.39 +.2 InvTrIG N VGM .88 7.2 13.80 12.09 89 12.22 425 12.27 12.10 +.08 -7.3 InvTrNY N VTN .85 6.6 14.00 12.74 36 12.82 162 12.89 12.77 -.02 -6.6 Investar Q ISTR .13 .5 24 26.55 20.25 30 25.85 73 26.00 24.90 +.75 +7.4 InvTech N ITG .28 1.4 23.96 17.63 152 19.74 747 19.87 19.15 +.41 +2.5 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2765 13.64 11146 13.71 13.31 +.45 -1.7 InvRlEst N IRET .28 5.4 4 5.93 4.05 483 5.19 2242 5.28 4.99 +.13 +4.0 InvRlE pfC N IRETpC 1.66 7.2 26.08 22.29 7 23.13 31 23.45 23.00 -.07 -11.1 InvTitl Q ITIC 1.60a .8 16 221.88 147.97 1 199.90 10 209.95 199.00 -.30 +.8tInvitae n N NVTA 11.88 4.35 1306 4.69 14242 7.20 4.35 -2.33 -48.3 InvitHm n N INVH .44f 1.9 24.30 20.25 2038 22.83 8219 22.86 21.92 +.93 -3.1 InVivoTh rs Q NVIV 4.30 .45 117 .54 998 .62 .52 -.05 -30.5 Invuity n Q IVTY 9.70 3.30 102 3.85 358 3.90 3.55 +.10 -37.9 IonisPhm Q IONS 65.51 37.26 2397 44.08 7506 49.50 43.38 -3.66 -12.4 IovanceTh Q IOVA 19.90 4.45 855 16.90 3640 18.23 15.50 -.20 +111.3 iPBetaCmd N BCM 32.00 25.00 0 29.48 2 29.78 29.40 -.29 +.8 iPBtaCocoa N CHOC 38.83 26.41 2 37.60 6 38.63 37.49 -1.23 +35.0 iPBetaCoff N CAFE 14.18 10.38 10 10.46 22 10.64 10.43 +.06 -8.0 iPBtaLvstk N LSTK 47.53 40.78 1 41.54 4 41.75 41.54 -1.83 -7.3 iRadimed Q IRMD 15.85 7.85 7 14.40 26 14.85 14.00 +.15 -5.0 Iridex Q IRIX 12.83 5.31 16 5.72 62 6.08 5.72 -.26 -24.9 IridiumCm Q IRDM 10 13.25 8.70 657 11.25 2684 11.65 11.10 -.05 -4.7 IronMtn N IRM 2.20 6.7 29 41.52 30.78 1897 32.86 7256 33.09 30.95 +1.97 -12.9 IronwdPh Q IRWD 19.94 12.89 941 15.43 3806 15.66 14.97 +.36 +2.9 iShItaly rs N EWI 34.45 24.46 885 32.15 6018 32.27 31.32 +.54 +5.6 iShJapan rs N EWJ 64.71 50.58 13115 60.68 57934 60.99 58.48 +2.40 +1.3siSMlasia rs N EWM 36.08 30.34 1394 36.14 4801 36.24 35.13 +1.11 +9.6 iShSing rs N EWS 28.35 22.33 1272 26.67 5117 26.75 26.02 +.65 +2.9 iSTaiwn rs N EWT 39.36 32.44 5614 38.34 25286 38.56 37.52 +1.22 +5.9 iSh UK rs N EWU 38.05 32.12 2072 34.75 10740 34.95 34.21 +.83 -3.0 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 60 49.74 317 49.75 49.60 +.10 -1.0 iShCmdOpT N CMDT 41.95 33.50 0 37.30 20 37.32 36.99 +.07 +.3 iShCvBd N ICVT .67e 58.93 50.77 48 56.32 126 57.68 55.67 -.17 +2.2 iShCorEM N IEMG .95e 1.6 62.70 47.15 17224 58.40 49325 58.61 56.84 +1.78 +2.6 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.00 31 26.15 25.70 +.06 -5.0 iSh USD n Q SUSC 25.90 24.39 1 24.63 13 24.70 24.42 +.12 -3.2 iShColomC N ICOL .43e 2.9 16.39 13.41 9 14.96 40 15.00 14.68 +.30 +3.6 iShEnhBd n N IGEB 50.77 48.51 4 48.93 5 48.93 48.51 +.42 -2.7tiSh 1-5Yr n Q SUSB 25.26 24.55 1 24.63 10 24.64 24.55 +.04 -1.3 iShDefBd n N HYDB 51.96 49.25 2 49.75 2 49.77 49.53 +.22 -1.9 iShFSIntSC N ISCF .12p 34.73 26.59 11 32.60 51 32.74 32.23 +.30 +.5 iShFacSIntl N INTF .17p 31.21 24.76 525 28.89 931 28.99 28.36 +.70 +.1 iShArgGl n N AGT 32.94 24.18 4 30.56 16 30.70 29.96 +.61 +1.3 iShFS USA N LRGF .19e 33.93 27.54 817 31.50 1341 31.79 31.01 +.65 -.9 iShFSUsaSC N SMLF .23e 41.79 34.50 7 39.12 64 39.52 38.72 +.54 -1.0 iShFacSGbl N ACWF .11p 34.07 25.44 5 30.92 23 31.08 30.44 +.67 +.8 iSh iBd23 n N IBML 25.96 24.81 2 24.89 25 24.92 24.81 +.07 -1.3 iSh IntDv n N IDEV 62.47 53.10 42 58.09 79 58.23 57.15 +1.37 -.7 iShMgRE rs N REM 48.54 39.80 387 42.48 1304 42.65 41.45 +1.07 -6.0 iShExpoTc Q XT .14p 38.52 29.00 200 36.38 1124 37.00 35.83 +.51 +2.7 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 428 46.79 1355 46.94 46.55 +.25 -.7 iShDvlValu N IVLU 28.44 22.72 75 26.20 252 26.25 25.44 +.86 -.9 iSh 3-10yr n N IMTB 51.95 47.89 2 48.35 6 48.39 48.03 +.23 -2.7siShSaudi N KSA 29.55 24.50 106 29.29 978 29.55 28.87 +.64 +11.9 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 8 57.79 20 58.42 56.72 +1.11 -.9 iSh MinVl n N SMMV 30.51 26.63 1 28.69 7 28.82 28.54 +.25 -1.7 iShIntDevM N IMTM .30p 33.00 26.72 32 30.59 70 30.70 30.04 +.70 +.3 iShIntDevQ N IQLT .55p 31.40 26.26 7 29.28 24 29.28 28.72 +.73 -1.2 iShLwCarb N CRBN .94p 125.97 103.31 3 116.81 34 117.26 114.76 +2.57 -.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 7 26.64 41 26.66 26.47 +.23 -1.9 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 139 26.94 287 27.19 26.33 +.61 +1.7 iShMsciChA A CNYA 35.68 25.45 1 32.35 51 32.35 31.40 +.94 +1.0 iSh ESG Opt Q ESGD 72.49 59.28 21 67.32 202 67.47 65.95 +1.66 -.8 iSh IntDvGr N IGRO 62.04 51.60 2 56.95 12 57.66 55.77 +1.25 -4.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.27 0 58.87 10 58.93 57.61 +1.10 -.5 iShMultiTc N TCHF 42.80 33.04 1 39.66 4 40.41 38.73 +.20 +2.3 iShMultHl N HCRF 35.18 27.19 0 31.23 3 31.72 31.00 +.39 -1.2 iShiB20Mun N IBMI .24 .9 25.44 25.28 44 25.36 133 25.38 25.30 +.05 iSh MultFin N FNCF 37.85 30.05 1 34.89 3 35.11 34.36 +.22 -1.3 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 19 90.57 114 90.80 90.20 +.49 -.3 iShCTotBd s Q IUSB 51.49 49.51 91 49.94 402 49.99 49.62 +.24 -1.8 iShCDivGr N DGRO .65e 1.9 37.22 29.96 742 33.90 2879 34.15 33.28 +.82 -2.5 iShCHEmu N HEZU .64e 1.7 31.55 27.97 562 29.34 3487 29.43 28.49 +.86 -1.6 iShGblReit N REET .94e 3.8 26.68 23.40 96 24.56 402 24.60 23.80 +.81 -5.9 iShCoreInt N IAGG 53.61 51.09 61 52.67 417 52.67 52.38 +.18 +1.2 iShEurSC N HEUS 30.92 26.66 29.32 2 30.05 29.20 -.74 -2.2 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 96 59.87 695 60.07 58.20 +1.74 +.4 iShCHGer Q HEWG .68e 1.7 30.35 26.39 124 27.40 1902 27.46 26.49 +.80 -4.5 iShIntHdCp N LQDH 2.76 2.9 99.18 94.07 3 96.71 14 96.72 96.27 +.58 -.6 iShJpMinV N JPMV .70e 1.0 72.41 59.58 2 70.14 13 70.20 67.92 +2.17 +3.3 iShEafeMV N HEFV 27.90 25.37 4 27.00 5 27.06 26.88 -.04 -2.1 iShEuMinV N EUMV .67e 2.6 26.69 22.69 1 25.42 16 25.42 24.99 +.60 +.3 iShCorEur N IEUR 1.18e 2.4 53.97 43.43 126 49.68 595 49.83 48.88 +1.03 -1.0 iShxJMinV N AXJV .84p 38.95 31.52 2 37.69 8 37.69 37.04 +.85 +3.7 iSh2022Mu N IBMK .09e 26.37 25.42 23 25.50 98 25.52 25.42 +.01 -.7tiSh UAE Q UAE .63e 3.8 18.08 16.23 22 16.74 78 16.74 16.23 +.34 -.4 iSh Qatar Q QAT .66e 4.0 20.04 13.01 20 16.60 55 16.65 16.14 -.11 +2.4 iShYdOpBd N BYLD .75 3.1 26.66 24.28 24 24.45 172 24.48 24.31 +.14 -2.2 iSh2021Mu N IBMJ .07e 26.08 25.31 18 25.40 69 25.42 25.33 +.04 -.1 iShRussia rs N ERUS 39.23 27.18 399 36.44 3731 36.54 35.44 +.27 +8.7 iSCHeafe N HEFA .70e 1.6 30.88 26.88 542 28.72 3117 28.83 27.78 +1.03 -3.3tiShCHMex N HEWW 1.41p 21.71 19.23 1 19.14 1 19.14 19.07 -.30 -4.3 iShH10yCBd N CLYH .31e 27.42 24.79 15 26.24 37 26.24 26.10 +.01 -.7 iShCHSpain N HEWP .31p 24.63 20.85 0 21.64 10 21.64 20.99 +.79 -2.4 iShHEmBd N EMBH .30e 27.37 25.29 1 26.33 9 26.46 26.30 +.07 -.8 iShCHItaly N HEWI .55p 18.48 15.11 17.37 2 17.40 16.91 +.11 +3.2 iShShMMu N MEAR .27e 50.18 49.66 20 49.70 47 49.79 49.67 -.08 -.2 iSCHEafSC N HSCZ .19p 32.04 26.83 30.26 25 30.30 29.72 -.26 -2.3 iShCHAcxUs N HAWX 1.38e 4.0 28.00 23.99 2 26.26 190 26.26 25.66 +.73 -2.3 iShGbMM rs N PICK 37.91 25.02 120 33.52 441 33.91 32.66 +.44 -3.2 iShCmdSel Q COMT 1.89e 5.1 38.51 31.13 18 36.92 122 37.06 36.33 +.17 +1.6 iShCHAcwi N HACW .94e 2.1 30.93 25.92 0 28.76 2 28.76 28.56 +.16 -2.2 iShGblGld rs Q RING 20.84 16.88 284 17.69 1106 18.17 17.41 -.10 -5.9 iShTrFRBd N TFLO .07e .1 50.32 50.00 3 50.28 31 50.29 50.24 +.01 +.1 iShCH UK N HEWU .24p 24.77 22.21 19 22.70 91 22.85 22.29 +.49 -6.7 iSh ESG Sl N ESGE 81.63 60.30 24 75.73 85 76.32 74.10 +2.05 +2.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 92 50.11 237 50.11 50.04 +.06 +.1 iShCHJpn N HEWJ .74e .5 35.29 26.93 920 32.08 6067 32.26 30.41 +1.85 -3.8 iShCHSoK N HEWY .48p 32.01 25.91 29.61 2 30.38 29.53 -.91 -2.1 iShFacEmg N EMGF .13p 53.84 39.80 9 51.29 78 51.67 49.98 +1.37 +3.7 iSh iBd26 n N IBDR 24.92 23.36 53 23.67 93 23.70 23.42 +.15 -3.5 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 58 25.14 493 25.14 25.10 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 115 25.07 437 25.12 25.01 +.03 -.9 iSiBd12-19 s N IBDK .37e 25.11 24.71 205 24.77 583 24.90 24.73 +.03 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.33 85 24.48 245 24.54 24.35 +.09 -2.4 iSiBd12-22 s N IBDN .55e 25.42 24.33 130 24.51 291 24.53 24.37 +.08 -1.9 iSiBd12-25 s N IBDQ .64e 25.37 23.98 56 24.27 166 24.30 24.00 +.19 -3.0 iSiBd12-24 s N IBDP .63e 25.44 24.14 61 24.39 160 24.43 24.19 +.11 -2.6 iSiBd12-21 s N IBDM .47e 25.19 24.33 120 24.47 474 24.50 24.38 +.06 -1.3 IsoRay A ISR .64 .38 76 .42 417 .46 .41 -.02 +5.5 IsraelChm N ICL .27e 6.4 4.95 3.85 175 4.24 759 4.32 4.12 +.05 +5.0 Isramco Q ISRL 128.93 92.00 0 103.80 2 108.10 103.80 -.20 -.8 ItauCorpb N ITCB 2.48e 16.9 15.76 10.28 2 14.65 31 14.99 14.22 +.33 +9.0 ItauUnibH N ITUB .32e 2.1 16.98 10.02 9144 15.60 29090 15.74 14.94 +.46 +20.1tIteris Q ITI 8.17 4.43 321 4.96 1437 5.53 4.43 -.43 -28.8 Itron Q ITRI 38 79.95 59.10 154 71.55 752 72.20 68.66 +1.38 +4.9 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 74 31.10 464 33.45 30.90 -2.11 -9.1 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 72 14.18 241 14.24 14.06 +.12 -6.2 Izea n Q IZEA 7.85 1.37 43 3.66 148 4.17 3.22 -.38 -19.0J -:J&J Snack Q JJSF 1.80 1.3 19 157.33 121.20 69 136.56 216 139.06 130.28 +4.55 -10.1 JAlexHld n N JAX 33 12.30 8.70 62 11.45 264 11.65 10.75 +.45 +18.0tJJill n N JILL 14.40 4.17 1585 4.42 3797 4.65 4.17 -.01 -43.3 j2Global Q JCOM 1.62f 2.1 26 91.48 70.27 490 78.92 2512 80.11 76.19 +1.69 +5.2 JA Solar Q JASO 14 8.48 5.74 524 6.56 2823 6.89 6.17 -.09 -12.1 JBG Smth n N JBGS .23p 35.64 30.79 443 33.71 1673 33.78 31.55 +1.96 -2.9 JD.com Q JD 21 50.68 30.76 11614 40.49 63378 42.40 39.12 -.38 -2.2 JMP Gp27 n N JMPD 25.62 24.11 35 24.84 82 25.19 24.77 -.16 -1.8tJMP Grp N JMP .36 7.1 72 7.70 5.04 2 5.05 99 5.20 5.04 -.08 -9.8 JMP Gp 23 N JMPB 2.00 7.9 26.00 25.10 14 25.30 25 25.85 25.25 -.09 JMU Ltd Q JMU 2.84 .80 5 .86 38 .88 .82 -.07 -15.7 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 33 26.12 141 26.28 26.09 -.11 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 6 61.72 65 61.83 60.56 +1.50 -1.2 JPMIntEq N JPIN 1.08e 1.8 63.18 52.48 74 59.43 402 59.69 58.13 +1.76 -1.0 JPMDvREm N JPEM 1.31p 64.42 50.28 12 60.62 70 61.09 59.55 +1.02 +3.9 JPM DREq N JPUS .26p 74.59 62.43 13 69.69 85 69.99 68.58 +1.50 -1.2 JPM DivInt N JPIH 30.65 27.20 1 28.97 8 28.97 28.14 +.55 -3.4 JPMDsfEu N JPEU 64.34 52.25 3 59.58 7 59.64 58.61 +.82 -1.3 JPM Qual n N JQUA 27.51 24.85 3 25.66 3 25.66 25.34 -.68 -1.6 JPM Mom n N JMOM 27.55 24.95 2 25.54 2 26.24 25.50 -.28 -.4tJPM MinV n N JMIN 26.62 25.05 2 25.20 2 25.20 24.93 -2.3 JPM US Dv N JDIV 26.74 24.18 2 24.79 2 24.82 24.57 +.61 -6.4 JPM DivAlt N JPHF 28.92 24.93 19 25.29 93 25.37 25.01 +.35 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.46 2 24.50 24.37 -.04 -2.7 JPM UlSh n N JPST 51.03 48.88 88 50.04 510 50.05 50.00 -.04 JPM SCap n N JPSE 30.81 27.03 10 29.11 41 29.26 28.70 +.50 -1.9 JPM GlB n N JPGB 52.89 50.10 0 50.36 23 50.55 50.32 -.06 -1.6tJPM Disc n N JPHY 52.80 49.72 8 49.97 68 49.99 49.72 +.09 -2.5 JPM USMid N JPME 66.84 56.85 3 63.55 20 63.56 62.42 +.56 -.3 JPMorgCh N JPM 2.24f 2.0 17 119.33 81.64 13268 109.97 75239 111.69 106.65 +2.96 +2.8 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 38 25.21 128 25.25 25.11 +.05 -.6 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 49 26.14 282 26.41 26.10 -.26 -3.3tJPMAlerian N AMJ 2.29 9.5 32.84 23.17 3681 24.00 16153 24.16 23.17 +.08 -12.6 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.32 50 26.17 145 26.24 26.05 -.01 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 43 26.39 146 26.41 26.22 +.02 -2.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 41 26.44 152 26.53 26.37 -.01 -1.8 JRJR Ntw A JRJR .75 .10 722 .13 2714 .14 .12 -.01 -29.7 Jabil N JBL .32 1.1 16 31.77 23.70 2217 28.73 9235 29.31 28.14 +.14 +9.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.50 291 120.95 1138 122.26 118.52 +1.75 +3.4 JackInBox Q JACK 1.60 1.9 23 113.00 79.30 379 85.33 2061 85.88 82.65 +1.50 -13.0 JacobsEng N JEC .60 1.0 23 72.18 49.31 1402 59.15 7894 59.52 55.88 +3.58 -10.3 JaggedPk n N JAG 16.55 10.96 3539 14.13 9966 14.17 12.08 +1.98 -10.5 JaguarHlth Q JAGX 1.30 .11 4012 .20 23435 .23 .18 -.01 +39.3 JkksPac Q JAKK 5.70 1.95 66 2.10 829 2.35 2.00 +.05 -10.6 Jamba Q JMBA 10.38 6.71 44 8.58 234 9.31 8.51 -.56 +6.5 JHardie s N JHX .38e 2.1 83 18.79 13.55 15 17.88 48 17.94 17.25 +.60 +1.5 JRiverGrp Q JRVR 1.20a 3.4 22 44.34 32.17 262 35.47 773 36.04 34.17 +1.32 -11.3 JanusSmC Q JSML 39.40 30.51 1 36.81 6 37.84 36.73 -.20 +.2 JanSmMid Q JSMD 43.68 31.80 2 40.23 27 41.22 39.05 +.25 +3.6 JanLTCar n Q OLD 27.72 21.60 3 22.53 6 22.62 22.10 +.17 -5.9 JanOrgan n Q ORG 36.00 24.62 1 33.30 10 33.38 32.27 +.05 -3.6 JanGlQua n Q SGQI 30.10 26.92 27.13 4 27.13 26.98 -.02 -6.8 Jan ShDur n N VNLA 50.42 50.03 116 50.07 325 50.07 50.03 +.02 -.2 JanusHn n N JHG 1.28 3.9 41.64 30.24 787 33.09 4080 33.41 32.03 +.53 -13.5 JpnSmCap N JOF .13e 1.1 13.06 9.18 46 12.29 419 12.30 11.77 +.21 +4.1sJason Inds Q JASN 3.88 .77 112 3.11 718 3.88 3.01 -.44 +31.2 JazzPhrm Q JAZZ 19 163.75 128.58 640 150.99 1819 152.06 145.88 +3.01 +12.1 JeldWen n N JELD 42.27 27.61 621 30.62 3283 32.49 29.80 -1.07 -22.2 JensynAc n Q JSYN 11.10 10.06 10.50 2 10.50 10.49 -.02 +1.9 JernignC n N JCAP 1.40 7.7 10 24.89 15.90 215 18.10 574 18.42 17.46 +.67 -4.8 JetBlue Q JBLU 12 24.13 18.05 2481 20.32 23818 21.21 19.80 -.52 -9.0 JetPay h Q JTPY 4.90 1.45 39 2.45 73 2.45 2.10 +.20 -3.5 Jianpu n N JT 9.49 4.75 1435 5.53 2325 6.07 5.29 -.51 -14.7 JinkoSolar N JKS 33 30.50 16.06 248 18.25 1853 19.85 17.42 -.21 -24.1 JBeanTch N JBT .40 .4 44 122.65 82.45 171 113.40 686 115.70 110.15 +.35 +2.3 JHMultLgC N JHML .10p 37.14 30.37 28 34.55 100 34.87 34.00 +.70 -.7 JH MultMdC N JHMM .08p 36.30 29.88 44 34.29 154 34.49 33.71 +.72 +.5 JH MultCns N JHMC .07p 33.38 27.07 1 30.47 8 30.56 30.01 -.02 -.4 JH MultFin N JHMF .08p 39.70 30.61 3 37.09 17 37.14 36.28 +.96 +.9 JH MultHltC N JHMH .05p 34.56 27.74 1 30.86 11 31.01 30.51 -.06 -.9 JH MultTch N JHMT .09p 47.35 33.80 9 43.41 65 44.63 42.36 +.63 +5.7 JH MultEn N JHME 32.02 24.30 1 28.22 4 28.63 28.06 -.29 -4.9 JH MultMat N JHMA 38.20 30.00 0 33.73 3 34.17 33.73 -.10 -6.1 JH SmCap n N JHSC 28.27 24.27 7 25.59 16 25.70 25.14 +.45 -2.0 JH MultDev N JHMD 32.58 26.39 10 30.36 22 30.39 29.69 +.80 -.2 JH MulCnSt N JHMS 28.79 25.38 1 26.09 2 26.09 25.70 +.72 -5.9 JH MultInd N JHMI 37.55 29.32 1 34.88 5 34.88 32.90 +.14 -.6 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 82 16.44 256 16.60 16.08 +.32 -5.6 JH TxAdY N HTY 1.28 14.4 10.25 8.27 19 8.91 75 9.06 8.50 +.41 +1.0 JohnJn N JNJ 3.36 2.6 18 148.32 120.95 6108 128.15 34251 129.10 125.21 +3.05 -8.3tJohnContl n N JCI 1.04e 3.0 24 44.37 33.89 4209 35.24 20521 35.48 33.89 +.91 -7.5 JohnsnOut Q JOUT .48f .8 19 76.18 32.98 120 62.00 267 64.26 60.15 -.11 -.1sJointCorp Q JYNT 6.87 3.06 222 6.85 470 7.25 5.97 +.90 +38.1 JonesEngy N JONE 2.70 .73 1263 .80 4554 .95 .80 -.11 -27.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 67

JonesLL N JLL .74f .4 30 178.75 101.83 339 174.64 1419 177.46 168.51 +6.83 +17.3 JounceTh n Q JNCE 29.29 11.05 170 22.35 821 24.76 21.30 -1.68 +75.3 Jumei Intl N JMEI 32 4.20 2.00 883 2.90 4436 3.02 2.80 -.03 -.7tJnprNtwk N JNPR .72 3.0 13 30.96 23.85 4094 24.33 16860 24.82 23.85 +.21 -14.6 JunprPhm Q JNP 17 13.25 3.65 219 10.15 1153 12.65 8.52 -2.60 +109.3 Jupai n N JP .40f 2.0 20 29.00 7.36 240 20.37 946 20.50 17.84 +.83 +10.2 JustEngy g N JE .41 5 6.34 3.86 236 4.40 1057 4.46 4.30 -.02 +2.6 JustEn pfA N JEpA 27.70 21.29 10 24.21 50 24.77 24.06 -.39 -2.7K -:K12 N LRN 71 21.18 14.01 465 14.18 891 14.89 14.17 -.32 -10.8 K2M Grp Q KTWO 25.99 16.44 161 18.95 592 19.88 18.34 +.53 +5.3 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 1078 54.20 4037 54.77 53.18 +.89 +7.3 KB FnclGp N KB 63.96 41.10 140 57.94 598 58.17 55.65 +2.00 -1.0 KB Home N KBH .10 .4 33 38.80 19.39 2173 28.45 10883 29.85 27.57 -1.07 -11.0 KBL Merg n Q KBLM 9.95 9.65 25 9.85 29 9.87 9.82 +1.4 KBL Mrg rt Q KBLMR .56 .25 6 .35 6 .38 .32 -.07 +20.7 KBL Mg un Q KBLMU 10.42 9.10 10.40 2 10.40 10.38 -.02 +2.4 KBR Inc N KBR .32 2.0 12 21.70 13.36 1923 16.19 8070 16.57 15.47 +.25 -18.4 KBS Fash rs Q KBSF 15.00 1.41 56 5.36 405 7.00 5.00 -.64 +29.5 KCAP Fin Q KCAP .40 12.7 4.11 2.91 100 3.14 275 3.17 3.10 +.05 -7.9 KCAPFn 19 N KAP 1.84 7.3 25.99 25.05 25.31 4 25.35 25.16 +.15 +.1 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 4 25.17 37 25.20 25.03 -.03 +.3 KEYW Hld Q KEYW 10.50 4.94 673 7.86 2245 8.22 7.54 +33.9 KKR N KKR 1.31e 6.5 9 24.50 16.77 1847 20.30 8727 21.04 20.07 -.31 -3.6 KKR pfA N KKR.PRA 27.69 25.45 13 26.32 71 26.43 26.08 -.01 -2.6 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 16 26.15 65 26.29 25.90 -.04 -2.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 70 15.88 258 15.94 15.76 +.09 -1.1 KKR RE n N KREF 1.39e 23.99 18.09 75 20.06 330 20.53 19.81 +.67 +.2 KLA Tnc Q KLAC 3.00f 2.8 16 123.96 87.93 1081 109.01 6284 114.36 105.05 +.83 +3.7 KLX Q KLXI 29 73.21 42.45 343 71.06 1207 71.80 68.69 +2.09 +4.1 KMG Chm N KMG .12 .2 23 70.60 42.18 189 59.95 553 62.18 59.38 -1.26 -9.3 KT Corp N KT 18.82 12.70 932 13.70 3699 13.75 13.04 +.70 -12.2 KVHInd Q KVHI 12.65 7.65 21 10.35 74 10.50 10.15 +.10 Kadant N KAI .84 .9 28 114.00 57.55 140 94.50 333 97.85 92.85 -.55 -5.9 Kadmon n N KDMN 5.86 2.05 302 4.25 1421 4.51 4.07 -.20 +17.4 KaiserAlu Q KALU 2.40f 2.4 34 116.86 76.73 118 100.90 494 103.41 97.62 +1.10 -5.6 Kala Ph n Q KALA 26.75 11.81 140 15.83 810 17.19 14.51 -1.26 -14.4 Kalvista rs Q KALV 15.80 5.48 37 9.48 193 9.77 8.80 -.17 -2.8 Kamada Q KMDA 8.61 3.75 9 4.60 56 4.80 4.55 -.10 -3.2 Kaman N KAMN .80 1.3 35 63.89 45.50 158 62.12 582 63.06 60.95 +1.70 +5.6 KandiTech Q KNDI 9.90 3.50 148 4.85 697 5.15 4.80 -.20 -28.7 KC Southn N KSU 1.44f 1.3 20 114.85 84.92 692 109.85 3267 110.69 106.35 +1.78 +4.4 KapStoneP N KS .40 1.2 14 35.01 19.59 1056 34.31 5555 34.75 34.31 -.05 +51.2 Karyophm Q KPTI 18.00 7.48 535 13.42 1790 14.45 12.71 -.34 +39.8 KayAnAc n Q KAAC 10.08 9.64 0 9.79 2 9.80 9.76 +.04 +.8 KayneAn un Q KAACU 10.17 9.85 10.05 8 10.08 10.03 +.02 +.9 KaynAEnD N KED 1.60 10.3 19.80 14.10 65 15.56 194 15.64 15.00 +.16 -10.6 KA EngTR N KYE 1.32m 15.3 13.03 8.40 87 8.60 567 8.79 8.44 -14.5 KA MLP N KYN 1.80 10.9 21.64 14.38 369 16.47 1899 16.55 15.75 +.38 -13.5 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 1 25.22 8 25.25 25.16 +.06 -.1tKAMidsEn N KMF 1.80m 15.3 16.76 11.53 136 11.75 514 12.15 11.52 -.24 -14.9 KaziaTh rs Q KZIA 6.68 1.63 36 5.61 137 5.94 5.32 +.20 +76.4 KeanGrp n N FRAC 19.83 12.42 1115 14.80 4170 15.89 14.21 -.71 -22.1 KearnyF s Q KRNY .12 .9 57 15.63 12.75 851 13.00 2154 13.35 13.00 -10.0 Kellogg N K 2.16 3.3 16 74.28 58.76 1945 65.01 10320 65.24 63.28 +2.06 -4.4 KellySA Q KELYA .30 1.0 15 30.99 20.27 134 29.04 718 29.70 28.27 +.36 +6.5 KelsoTch g A KIQ .03f 5.2 .89 .24 6 .58 46 .64 .52 -.01 +11.3 Kemet N KEM 26 27.35 10.70 605 18.13 3006 19.03 17.33 -.07 +20.4 Kemper N KMPR .96 1.7 26 71.52 36.35 324 57.00 1085 57.95 55.25 +1.60 -17.3 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 2 25.89 7 26.04 25.79 +.04 -.7 KemPhm n Q KMPH 8.40 2.45 156 7.90 570 8.00 7.30 +.10 +95.1 Kennamtl N KMT .80 2.0 25 52.52 32.23 1696 40.16 4838 41.78 39.40 -.40 -17.0 KennWils N KW .76 4.4 22.65 15.95 1503 17.40 4480 17.80 16.95 +.24 +.3 KenonHld n N KEN 33.22 11.11 5 16.25 20 17.45 16.20 -1.99 -24.9 KY FstFd Q KFFB .40 4.5 89 10.00 8.25 2 8.85 9 8.94 8.67 -.05 -1.1tKeryxBio Q KERX 8.38 3.94 913 4.09 4081 4.23 3.94 +.02 -12.0 KewnSc Q KEQU .68 2.0 21 34.74 22.00 8 34.05 47 34.05 31.17 +2.50 +17.5 KeyEngy N KEG 25.63 8.20 41 11.72 309 12.77 11.34 -.81 -.6 KeyTrn Q KTCC 14 8.00 6.69 2 6.96 53 7.14 6.82 -.03 +2.1 Keycorp N KEY .40f 2.0 15 22.40 16.28 10710 19.55 43845 20.05 19.00 +.51 -3.1 Keycorp pfI N KEYpI 29.97 27.06 26 28.22 112 28.23 27.66 +.54 -2.4 Keysight N KEYS 39 55.21 35.05 602 52.39 3054 53.09 50.39 +1.58 +25.9 Kforce Q KFRC .48 1.8 21 29.35 16.75 91 27.05 461 27.85 26.10 +.85 +7.1 KilroyR N KRC 1.70 2.4 15 77.70 62.91 762 70.96 2051 71.81 68.66 +2.85 -4.9 KimballEl Q KE 16 22.45 15.70 354 16.15 590 16.95 15.75 -.15 -11.5 KimballInt Q KBAL .28 1.6 17 20.97 15.40 77 17.04 452 17.41 16.79 +.19 -8.7 KimbRoy n N KRP 1.44f 7.6 20.24 15.06 4 19.00 55 19.00 17.00 +1.05 +16.9 KimbClk N KMB 4.00f 3.6 17 134.30 104.58 3389 110.13 11299 112.50 105.19 +5.39 -8.7tKimco N KIM 1.12 7.8 15 23.03 13.69 7603 14.40 21013 14.68 13.69 +.39 -20.7 Kimco pfI N KIMpI 1.50 6.1 25.49 24.50 8 24.76 180 25.20 24.70 +.03 -1.7 Kimco pfJ N KIMpJ 1.38 5.9 25.61 22.63 8 23.28 75 23.64 23.15 +.23 -7.0 Kimco pfK N KIMpK 1.41 6.1 25.56 23.09 13 23.29 53 23.73 23.28 +.03 -7.2 Kimco pfL N KIMpL 25.99 21.35 14 22.00 72 22.40 21.89 +.03 -11.1tKindMorg N KMI .50 3.3 22 21.92 14.76 16264 15.06 78745 15.41 14.76 +.05 -16.7tKindM pfA N KMIpA 49.81 30.00 52 31.09 285 31.53 30.00 +.25 -18.1 KindredBio Q KIN 9.80 6.50 155 8.65 512 9.15 8.05 +.10 -8.5 KindredHlt N KND .48 5.2 11.90 5.50 1198 9.15 7796 9.25 9.03 -5.7 KingldJw Q KGJI 2 2.50 1.06 14 1.27 131 1.33 1.20 -.04 -37.1 Kingstone Q KINS .40f 2.4 17 21.70 13.21 27 16.80 181 17.50 16.45 +.30 -10.6tKingsway N KFS 6.35 3.65 29 4.00 92 4.05 3.65 +.20 -20.8 KingtoneW Q KONE 9.40 2.63 11 4.42 38 4.50 4.15 -.08 +3.3 Kinross g N KGC 30 4.91 3.35 11442 3.95 46428 4.02 3.85 +.11 -8.6 KinsaleCp n Q KNSL .28f .5 55.10 30.78 101 51.33 436 52.39 50.25 -.08 +14.1 KirbyCp N KEX 32 80.90 59.25 992 76.95 1811 78.10 73.85 +2.65 +15.2 KirklLak n N KL .02e 16.89 11.52 650 15.46 3091 16.09 14.82 -.28 +.7 Kirklands Q KIRK 31 13.42 8.17 163 9.69 592 10.07 9.36 -.05 -19.0 KiteRlty N KRG 1.27f 8.3 5 22.34 13.90 731 15.23 2796 15.48 14.49 +.58 -22.3 KitovPh n Q KTOV 3.44 1.27 57 2.21 468 2.64 2.07 -.41 -3.1 KlondexM g A KLDX 4.01 1.29 2117 2.35 11387 2.39 2.29 -10.0 KnSwftT rs N KNX .24 .5 29 51.94 27.54 1765 46.01 10213 48.15 44.63 -1.33 +5.2 Knoll Inc N KNL .60 3.0 14 24.47 16.57 143 20.19 755 20.43 19.27 +.73 -12.4 KnotOffsh N KNOP 2.08 10.5 24.43 19.15 60 19.80 313 20.30 19.58 -.25 -4.6tKnowles N KN 11 19.90 12.26 718 12.59 4597 12.87 12.26 +.07 -14.1 Kohls N KSS 2.44f 3.7 13 69.48 35.16 4178 65.51 16131 66.01 62.40 +3.53 +20.8 KonaGrill Q KONA 6.50 1.50 18 1.90 119 1.95 1.75 +8.6 KopinCp Q KOPN 4.60 2.80 399 3.12 2082 3.64 3.07 -.40 -2.5 Koppers N KOP 1.00 2.4 11 51.80 33.90 220 41.10 606 41.95 40.25 +.20 -19.3tKoreaElc N KEP 20.92 14.12 642 15.39 2523 15.48 14.12 +1.10 -13.1 KoreaFd N KF 4.50e 44.64 36.11 16 40.82 98 41.25 38.42 +.72 -1.1sKornFer N KFY .40 .8 22 51.50 29.84 580 51.59 2412 52.17 48.51 +3.19 +24.7 KornitDig n Q KRNT 23.15 11.70 406 12.90 1789 13.60 12.45 +.25 -20.1 KosmosEn N KOS 8.62 5.15 1354 6.30 5308 6.38 6.02 +.05 -8.0 Koss h Q KOSS 3.58 1.40 9 1.78 44 1.84 1.75 -.02 -42.4 KraftHnz n Q KHC 2.50 4.0 18 93.88 59.95 4996 62.29 20875 62.62 60.39 +2.26 -19.9 KrS ChIn n N KWEB 68.39 53.99 821 61.43 2886 64.67 59.42 -.65 +4.8 KranChinA N KBA 9.93e 39.22 27.31 91 34.89 803 35.06 33.80 +.96 +1.3 KraneChCm N KCNY .22e .6 37.61 32.50 37.19 13 37.23 36.71 +.17 +6.0 KrnChEnv n N KGRN 27.96 23.37 1 24.39 5 24.40 23.92 +1.02 -3.6 KrnOnBelt n N OBOR 28.16 24.47 30 26.08 62 26.15 25.49 +.67 +2.0 KrS CnTc n N KEMQ 28.97 23.87 26 26.76 51 27.39 26.19 +.02 +4.8 KratonCp N KRA 16 53.39 29.73 464 47.71 1161 48.65 46.54 +.80 -1.0 KratosDef Q KTOS 13.93 7.37 2005 10.29 12676 10.57 9.12 +1.27 -2.8 Kroger s N KR .50 2.1 12 31.45 19.69 6636 23.94 31233 24.14 23.26 +.66 -12.8 KronosWw N KRO .68f 3.0 8 29.49 14.84 335 22.60 1587 23.10 21.38 +.20 -12.3 KrystlBio n Q KRYS 12.00 8.03 5 10.09 98 10.25 9.75 -.15 -4.1 Kulicke Q KLIC 69 28.71 18.22 381 25.01 1687 26.14 23.69 -.05 +2.8 KuraOnc n Q KURA 24.03 5.90 603 18.75 1626 19.90 17.85 +.30 +22.5 Kyocera N KYO 71.92 53.79 29 56.74 119 56.76 54.34 +2.84 -13.4L -:L Brands N LB 2.40 6.3 11 63.10 35.00 4596 38.21 23000 38.89 36.77 +.70 -36.5 L-3 Tch N LLL 3.20f 1.5 20 218.71 159.43 650 208.00 2558 209.73 200.66 +6.30 +5.1 LCI Inds N LCII 2.20 2.1 19 132.73 86.25 269 104.15 749 104.65 99.46 +3.20 -19.9 LCNB Corp Q LCNB .64 3.4 15 24.10 18.05 36 19.00 73 20.10 19.00 -.25 -7.1tLG Display N LPL 17.05 11.59 879 12.10 4387 12.16 11.59 +.23 -12.1 LGI Homes Q LGIH 15 79.55 28.57 369 70.57 1795 72.00 68.38 +2.36 -5.9 LGL Grp A LGL 20 6.70 4.25 1 5.59 16 5.67 5.37 +.09 -.5 LHC Grp Q LHCG 27 76.14 51.38 1131 61.56 1845 63.33 59.21 -.76 +.5 LKQ Corp Q LKQ 22 43.86 27.85 1800 37.95 7545 38.36 37.03 +.78 -6.7tLM FdgA n Q LMFA 6.65 .75 88 .83 892 1.09 .75 -.22 -47.5tLMP CapIn N SCD 1.24f 9.8 14.80 12.30 94 12.62 273 12.68 12.30 +.29 -9.5 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.38 739 61.07 2970 61.60 58.19 +2.66 +6.9 LRAD h Q LRAD .04 1.7 2.58 1.30 33 2.30 130 2.35 2.18 +.06 -7.6 LSB Inds N LXU 11.71 5.55 167 6.13 695 6.46 5.99 +.10 -30.0 LSC Com N LKSD 1.04f 6.0 26.73 11.79 456 17.45 1308 17.68 16.58 +.65 +15.2 LSI Ind lf Q LYTS .20 2.5 37 10.24 4.99 81 8.11 406 8.33 7.67 +.30 +17.9tLTC Prp N LTC 2.28f 6.0 16 52.85 36.17 259 38.00 1226 38.31 36.17 +1.45 -12.7 LaJollaPh Q LJPC 41.36 22.68 374 29.78 1924 31.17 28.31 +1.33 -7.5 LaQuinta N LQ 63 21.06 13.07 1329 18.91 6754 19.03 18.40 +.62 +2.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 498 29.95 2339 30.95 29.20 +1.20 -4.0 LabCp N LH 19 181.72 134.19 1058 161.75 3120 166.42 159.95 -.74 +1.4 LadderCap N LADR 1.26 8.4 21 15.39 12.83 3609 15.08 6212 15.17 14.74 +.46 +10.6 LadThalFn A LTS .04 1.2 3.67 2.11 240 3.27 784 3.36 3.22 +3.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 10 25.32 55 25.35 25.04 +.04 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 26 24.69 41 24.70 24.50 +.09 -.9 LakeldB Q LBAI .40 2.0 18 21.90 15.06 199 19.85 582 20.15 19.60 +.35 +3.1 Lakelnd s Q LKFN .88 1.9 20 52.43 39.68 74 46.23 451 46.95 45.58 +.92 -4.7 LakeInd Q LAKE 17 17.18 9.90 11 12.95 54 13.20 12.74 -.20 -11.0 LamResrch Q LRCX 2.00 1.0 19 234.88 124.91 3576 203.16 15050 219.46 194.26 +.53 +10.4 LamarAdv Q LAMR 3.64f 5.7 20 79.17 62.45 756 63.66 3026 65.12 63.13 +.55 -14.3 LambWst n N LW .77 1.3 60.85 40.61 1321 58.22 4289 58.50 54.49 +4.17 +3.1 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 124 123.14 545 124.20 117.53 +4.89 -4.7 Landcad n Q LCA 11.00 9.89 1 10.04 539 10.05 10.02 +.01 +1.0 Landec Q LNDC 41 14.95 11.20 45 13.05 197 13.75 12.70 +.15 +3.6 LandBncp Q LARK .80b 2.7 29 30.48 25.73 6 29.15 11 29.40 29.00 -.22 +.6 LandmInfr Q LMRK 1.47f 8.8 31 18.75 14.90 37 16.65 138 16.75 16.25 +.10 -8.0tLandIn pfA Q LMRKP 2.00 8.1 26.14 24.63 6 24.79 29 25.15 24.50 +.24 -1.9 LndInf un B Q LMRKO 1.98 8.3 25.76 23.42 8 23.94 52 24.09 23.50 -.11 -6.2 LandsEnd Q LE 26 24.80 10.55 383 23.35 1922 23.95 21.15 +1.90 +19.4 Landstar Q LSTR .60f .5 28 118.60 80.00 275 109.65 1561 111.03 105.15 +1.50 +5.3tLannett N LCI 6 30.35 14.40 656 16.05 3075 16.15 14.40 +.40 -30.8 Lantheus n Q LNTH 5 24.45 10.65 837 15.90 2504 16.55 15.50 +.40 -22.2 Lantronix Q LTRX 4.09 1.78 30 2.06 77 2.30 2.05 -.13 +2.0 LaredoPet N LPI 4 15.15 7.41 3306 8.71 12454 9.00 8.54 -.09 -17.9 LVSands N LVS 3.00f 4.2 20 79.84 55.18 6250 71.90 19500 73.15 69.94 +2.58 +3.5 LaSalleH N LHO 1.80 6.2 16 31.75 24.10 6333 29.01 23296 29.24 24.58 +5.01 +3.3 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 3 24.44 37 24.76 24.20 +.26 -2.6 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 3 24.29 35 24.40 24.11 +.32 -5.6 Latam Air N LTM 17.39 10.53 300 15.39 1410 15.58 14.88 +.46 +10.7 LatAmDisc N LDF .03e .2 13.25 9.80 6 12.26 33 12.34 11.88 +.19 +6.7 LattDvMkt N RODM .62e 2.1 31.02 25.36 82 29.22 337 29.60 28.81 +.46 +.1 LattEmMkt N ROAM .43e 1.6 28.12 22.44 2 26.14 22 26.31 25.59 +.48 +1.4 Latt RE n N RORE 16.02 13.27 2 13.85 13 13.93 13.39 +.33 -10.6 LattUSEqt N ROUS .39e 33.42 26.39 19 31.13 28 31.35 30.59 +.65 -.5 LattGblSC N ROGS .57e 1.8 33.42 27.32 1 31.77 13 31.77 31.18 +.67 +.6 HrtLoVol n N LVIN 29.40 25.52 0 27.47 2 28.15 27.45 -.68 -1.0 Lattice Q LSCC 7.10 5.05 1040 5.57 4159 5.92 5.51 -.08 -3.6 LaureatE n Q LAUR 18.96 10.46 391 13.75 1443 14.00 13.12 +.82 +1.4 Lawsn Q LAWS 51 28.00 18.70 19 25.25 43 27.10 24.95 -1.00 +2.0 Layne Q LAYN 16.96 6.98 208 14.92 2267 15.11 14.07 +.38 +18.9 LazGlobTR N LGI .95 5.3 19.39 14.92 168 17.82 518 18.56 17.70 -.36 -1.0 Lazard N LAZ 1.64 3.1 14 60.00 40.50 520 52.56 2908 52.97 51.05 +1.79 +.1 LazWldDiv N LOR .69 6.0 12.63 10.50 23 11.50 97 11.71 11.48 -1.1tLazydays n Q LAZY 11.10 9.89 13 10.05 34 10.40 9.46 -.35 -9.5 LeMaitreV Q LMAT .28f .8 43 39.88 23.43 112 36.23 499 36.89 35.00 +.39 +13.8 LeadgBr g Q LBIX 3.75 .74 15 1.22 145 1.30 1.13 -.05 -25.1 LeafGrp N LFGR 10.15 6.35 44 7.05 211 7.35 6.95 +.05 -28.8 LeapTh n Q LPTX 9.36 4.90 92 8.30 420 8.72 7.75 -.24 +33.0 LearCorp N LEA 2.80f 1.5 13 202.42 132.01 798 186.09 2821 189.62 180.12 +3.23 +5.3 Lee Ent N LEE 4 3.10 1.75 502 1.95 1427 2.05 1.95 -.05 -17.0 LegacyAc n N LGC 9.74 9.51 0 9.59 120 9.60 9.56 +.08 -.4 LegacyA un N LGC/U 10.05 9.82 1 9.95 12 9.95 9.90 +.05 +.1sLegacyRes Q LGCY 5.43 1.07 528 4.71 4332 5.43 4.35 +.24 +192.5 LegcyR pf Q LGCYP 2.00 24.3 10.32 3.69 59 8.22 374 9.66 7.62 -.08 +74.9 LegcyR pfB Q LGCYO 2.00 27.9 10.42 3.69 321 7.16 1366 8.60 7.06 -1.00 +52.7 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 197 42.82 755 44.47 41.63 +.83 +1.4 LeggMason N LM 1.12 2.8 11 47.13 35.34 534 40.65 2603 40.87 39.01 +1.87 -3.2 LegMas56 n N LMHA 28.47 25.57 7 26.33 80 26.44 26.17 +.02 -3.4 LegM 5,4 56 N LMHB 25.73 23.37 77 24.18 214 24.32 24.11 -.01 -4.3 LM DevDvr Q DDBI 31.49 25.77 2 29.26 3 29.26 28.96 +.32 -1.4 LM EMDvr Q EDBI 35.60 28.77 1 32.84 5 33.00 32.29 -.07 -.6 LM USDvrs Q UDBI 32.99 28.41 1 30.86 2 30.99 30.46 -.12 -2.2tLM LoVHiD Q LVHD 32.10 28.89 69 29.56 258 29.62 28.89 +.59 -6.2tLM IntLoV N LVHI 29.13 25.85 1 26.85 14 26.85 25.85 +.74 -4.7 LM EM LoV N LVHE 31.44 25.79 27.70 11 28.05 27.52 -1.04 +.7 LM Gl Inf n Q INFR 30.39 26.91 1 27.69 2 27.72 27.31 +.07 -6.1 LeggPlat N LEG 1.44 3.2 21 54.97 41.25 607 44.36 4100 44.55 43.05 +1.23 -7.1 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.35 1 25.50 2 25.50 25.37 +.50 +1.4 LeidosHld N LDOS 1.28a 2.0 25 70.11 49.84 971 65.40 3904 66.32 63.92 +.38 +1.3 LeisAcq n Q LACQ 9.65 9.55 9.60 54 9.65 9.55 +.02 LeisAcq un Q LACQU 10.01 9.30 5 9.90 22 9.95 9.87 +.02 -.1 LejuHldgs N LEJU .20e 3.50 1.28 237 1.35 1030 1.50 1.30 -.09 -6.3 LendgTree Q TREE 404.40 116.55 180 328.15 749 370.00 321.45 -26.50 -3.6 LendingClb N LC 6.56 3.09 2636 3.50 16958 3.78 3.43 -.06 -15.3 LennarA N LEN .16 .3 15 72.17 49.34 4111 58.94 12747 59.45 58.25 +.88 -6.8 LennarB N LEN/B .16 .3 14 58.65 41.26 43 47.69 230 48.58 47.30 +.58 -7.7 Lennox N LII 2.04 1.0 28 223.05 160.18 442 204.37 1500 206.48 199.52 +2.18 -1.9sLeo Hld un N LHC 9.99 9.90 0 10.00 422 10.00 9.93 +.07 +.3 LeucNatl N LUK .40 1.8 41 28.30 21.72 2260 22.73 9873 22.92 22.03 +.88 -14.2 LevelBr n A LEVB 5.50 3.50 4 4.19 36 4.20 3.75 +.29 -3.7 LexiPhm rs Q LXRX 18.00 7.80 562 8.57 2072 8.67 7.93 +.52 -13.3 LexnFint n Q LX 20.00 10.15 362 14.50 1023 14.92 14.26 +.30 +4.3tLexRltyTr N LXP .71f 9.0 10 10.65 7.68 1540 7.87 5442 8.01 7.68 +.33 -18.4 LexRT pfC N LXPpC 3.25 6.7 54.43 48.46 1 48.52 3 49.10 48.50 -.38 -5.5 LiNiuTc rs Q LINU 5.33 .99 203 1.45 433 1.67 1.42 -.13 -28.9 LianlouSm Q LLIT 3.69 1.05 21 1.84 116 2.00 1.80 -.11 +4.9tLibbey A LBY .47 9.6 14.79 5.35 787 4.89 1581 6.20 4.87 -1.06 -35.0 LbtyASE N USA .72e 11.7 6.80 5.41 532 6.13 2434 6.21 6.04 +.08 -2.7 LbtyASG N ASG .38e 6.3 6.47 4.50 43 6.04 258 6.14 5.90 +.16 +9.0 LibBrdbdA Q LBRDA 104.35 80.39 170 84.80 1418 85.10 82.19 +1.45 -.3 LibBrdbdC Q LBRDK 104.66 80.41 899 85.69 5504 86.14 82.46 +2.07 +.6 LibExpA n Q LEXEA 58.20 35.89 463 39.28 1685 39.38 37.25 +1.41 -11.4 LibtyGlobA Q LBTYA 39.73 28.17 2286 31.31 6488 33.50 31.30 -.87 -12.6 LibtyGlobC Q LBTYK 37.86 27.36 3937 30.43 12731 32.48 30.39 -.59 -10.1tLibLA A n Q LILA 24.00 19.61 299 19.45 907 21.34 19.00 -1.06 -9.9tLibLA C n Q LILAK 23.92 19.29 947 19.09 2409 21.01 18.65 -1.08 -10.8 LibQVC A Q QRTEA 23 29.11 19.20 2587 25.17 9588 25.92 24.48 +.07 +3.1 LibQVC B Q QRTEB 25 28.90 19.31 24.49 2 25.19 24.49 -1.51 -.2 LibMSirA n Q LSXMA 46.43 36.33 528 41.10 2198 41.93 40.50 +.33 +3.6 LibMSirC n Q LSXMK 46.24 36.11 1079 40.85 3086 41.70 40.10 +.17 +3.0 LibMBrA n Q BATRA 26.52 21.35 49 22.73 170 23.60 22.69 -.21 +3.1 LibMCFor Q FWONK 41.14 30.14 2582 30.85 6669 31.40 30.41 +.32 -9.7 LibMAFor Q FWONA 39.37 28.78 785 29.29 2152 29.72 28.84 +.28 -10.5 LibMBrC n Q BATRK 26.20 21.53 147 22.82 587 23.72 22.77 -.30 +2.7tLibOilSv n N LBRT 23.30 16.18 599 16.89 2587 18.22 16.00 -.94 -26.2 LibtProp N LPT 1.60 4.0 18 45.40 37.77 923 39.73 5659 39.95 38.68 +1.50 -7.6 LibertyTax Q TAX .64 6.3 10 15.00 7.75 126 10.10 574 10.40 9.80 +.35 -8.2 LibTripA A Q LTRPA 16.95 7.90 869 10.75 2765 11.05 10.20 +.35 +14.1 LifeStorg N LSI 4.00 4.8 29 91.73 69.00 331 83.52 1976 84.83 80.28 +3.19 -6.2 LifePtHlth Q LPNT 17 67.95 41.45 520 47.00 2041 49.28 45.80 -1.25 -5.6 LifetimeBr Q LCUT .17 1.4 10 20.85 12.05 21 12.40 81 12.95 12.18 -.35 -24.8 Lifevant rs Q LFVN 6.84 2.86 19 3.61 140 3.95 3.57 -.33 -24.2tLifewayFds Q LWAY 19 11.35 6.02 22 5.99 76 6.20 5.91 -.19 -25.1 LigandPh Q LGND 184.79 102.56 209 165.16 1239 170.36 158.02 +3.89 +20.6 LightPath Q LPTH 4.10 2.03 93 2.20 474 2.36 2.13 -.05 -.9 Lightbrdg rs Q LTBR 4.80 .94 992 1.17 2498 1.27 1.11 -4.1 LightInBox N LITB 3.46 1.61 18 2.23 98 2.38 2.20 -.10 -3.0 LilisEn n A LLEX 5.69 2.96 571 3.97 1495 4.08 3.48 +.46 -22.3 Limbach n Q LMB 15.22 11.14 4 12.22 125 12.39 11.55 +.73 -11.6 LimelghtN Q LLNW 6.05 2.36 709 4.11 2656 4.29 4.02 -.08 -6.8 Limoneira Q LMNR .25 1.1 21 26.06 18.21 44 23.73 131 23.84 21.60 +1.55 +5.9 LincEdSv Q LINC .08 4.0 3.74 1.49 14 1.99 29 2.00 1.83 +.09 -1.5 LincElec Q LECO 1.56 1.7 26 101.34 81.85 376 89.95 1129 92.32 88.12 +1.43 -1.8 LincNat N LNC 1.32 1.8 10 86.68 62.67 1369 73.06 6158 74.56 71.25 +2.70 -5.0 LindbladEx Q LIND 11.26 8.66 203 10.27 985 10.58 10.04 +.17 +4.9sLindsay N LNN 1.20 1.3 59 96.22 82.31 344 91.44 604 100.40 87.07 +3.86 +3.7 LineCp n N LN 47.81 32.69 355 39.01 795 39.50 37.51 +1.09 -4.8 LionsGat A N LGF/A .09p 36.48 24.56 695 25.83 3686 27.47 25.59 +.53 -23.6 LionsGat B N LGF/B 34.41 22.50 393 24.08 2060 25.44 23.83 +.39 -24.1 Lipocine Q LPCN 5.33 1.15 148 1.53 551 1.64 1.46 -.07 -55.5 LiqTech A LIQT .84 .25 105 .50 1890 .69 .45 +.05 -12.9 Liquidity Q LQDT 8.10 4.34 210 6.50 649 7.45 6.35 -.90 +34.0 LithiaMot N LAD 1.00 1.0 12 127.99 80.88 327 100.52 1458 101.81 97.84 +.23 -11.5 Littelfuse Q LFUS 1.48 .7 40 226.33 149.81 133 208.18 592 210.25 197.82 +3.45 +5.2 LivaNova n Q LIVN 31 92.31 48.58 871 88.50 2311 89.03 83.85 +4.26 +10.7 LiveNatn N LYV 49.11 30.48 1238 42.14 6741 43.68 41.42 +.24 -1.0 LiveOakB n Q LOB .12 .4 11 30.05 20.40 96 27.80 517 29.00 27.35 -.45 +16.6 LiveVent rs Q LIVE 26.50 9.11 14 12.16 59 12.79 12.03 -.37 -23.9 LiveXLve n Q LIVX 4.40 3.43 12 3.80 30 3.96 3.75 -.15 -5.0sLivePrsn Q LPSN 16.30 6.48 841 16.35 3394 16.60 15.15 +1.20 +42.2 LloydBkg N LYG .47a 12.7 4.21 3.15 3125 3.72 15644 3.78 3.67 +.04 -.8 LockhdM N LMT 8.00 2.4 49 363.00 266.01 1039 337.93 5577 345.94 333.22 +1.62 +5.3 Loews N L .25 .5 14 53.59 45.01 1470 49.73 6464 50.19 48.91 +.66 -.6 Logitech Q LOGI .63e 1.7 28 43.54 30.64 222 36.73 1186 37.56 36.24 -.17 +9.2 LogMeIn Q LOGM 1.20f 1.0 134.80 93.65 422 115.55 2241 121.25 111.58 +.9 LomaNeg n N LOMA 26.89 20.03 190 21.32 1101 21.70 20.49 +.50 -7.5 LoneRs n Q LONE 5.65 2.43 115 4.34 247 4.50 3.79 +.30 +9.3 LI Block n Q LBCC 9.49 1.70 362 2.66 699 2.81 2.16 -.09 -47.8 LongFin n Q LFIN 142.82 4.69 4415 17.26 9190 69.79 17.14 -53.84 -69.3 LoopInd n Q LOOP 19.00 12.03 36 14.50 122 16.08 14.18 -.95 +.1 LoralSpac Q LORL 34 51.75 36.80 119 41.65 260 45.44 41.15 -2.30 -5.4 LaPac N LPX .13p 15 31.07 22.07 1267 28.77 6456 29.17 28.31 +.82 +9.6 Lowes N LOW 1.64 1.9 20 108.98 70.76 8515 87.75 41049 90.33 85.08 +3.98 -5.6 LoxoOncol Q LOXO 135.74 40.52 192 115.37 1310 119.74 109.00 +4.12 +37.1 Lubys N LUB 3.43 2.36 81 2.78 126 2.90 2.75 +.02 +5.3slululemn gs Q LULU 47 87.98 47.26 4847 89.12 22382 89.54 77.97 +9.61 +13.4 LumberLiq N LL 41.33 19.46 423 23.92 2068 24.12 23.29 +.63 -23.8 Lumentm n Q LITE 23 74.40 40.35 2221 63.80 8335 69.50 61.55 -3.55 +30.5 Luminex Q LMNX .24 1.1 31 22.42 17.70 254 21.07 798 21.50 20.73 +.11 +7.0sLunaInn h Q LUNA 3.25 1.16 129 3.24 829 3.27 2.96 +.15 +33.3 LuthBur n Q LBC .23 1.9 13.60 11.50 104 12.01 366 12.49 11.61 -.28 -.2tLuxoft N LXFT 20 67.85 40.00 158 40.95 1392 42.35 40.00 +.70 -26.5 Lydall N LDL 16 60.00 42.51 147 48.25 461 48.45 45.80 +2.15 -4.9 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2242 105.68 9475 106.49 102.32 +1.13 -4.2M -:M&T Bk N MTB 3.00 1.6 20 197.37 141.12 856 184.36 2736 185.39 178.95 +6.85 +7.8 M&TBk pfA N MTBp 63.75 6.2 1090.00 1009.50 0 1022.50 3 1022.50 1019.80 +5.00 -6.2tMACOM Q MTSI 65.99 15.50 1216 16.60 5060 18.37 15.50 -1.12 -49.0 MAG Slv g A MAG 14.48 9.29 329 9.75 1329 10.92 9.73 -1.04 -21.1 MAM Soft Q MAMS 21 9.42 5.93 3 7.83 68 7.88 7.59 +.09 +4.3 MB Fncl Q MBFI .96f 2.4 17 47.64 38.29 780 40.48 2421 41.64 39.94 -.02 -9.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 19 25.09 120 25.09 24.85 +.21 -4.6 MBIA N MBI 10.72 6.04 1042 9.26 8008 9.78 9.10 +.16 +26.5 MBT Fnl Q MBTF .24a 2.2 17 12.10 9.25 165 10.75 362 10.75 10.00 +.65 +1.4 MCBC n Q MCFT 23 28.62 15.30 172 25.20 602 26.13 24.61 -.62 +13.4 MDC N MDC 1.20f 4.3 10 35.18 26.94 467 27.92 2045 28.69 27.62 -.09 -12.4 MDC Pr gs Q MDCA .84 11.7 2 12.26 6.53 374 7.20 1541 7.30 6.55 +.55 -26.2sMDU Res N MDU .79 2.8 24 28.22 24.29 737 28.16 3042 28.23 27.16 +.99 +4.8 MEI Phrm Q MEIP 3.26 1.48 46 2.07 320 2.16 2.02 -.08 -1.4 MER Tel rs Q MTSL 4.49 1.31 1 1.76 56 1.78 1.68 -.02 -16.6 MFA Fncl N MFA .80 10.6 10 8.90 6.72 2334 7.53 13397 7.59 7.32 +.30 -4.9 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 25.90 9 26.00 25.80 -.08 -1.7 MFA pfB N MFApB 1.88 7.4 25.89 24.53 30 25.17 42 25.49 25.01 -.02 -.5 MFC Bcp N MFCB 9.62 5.69 2 6.22 11 6.28 6.20 -.01 -20.2tMFS CAMu A CCA .60 5.7 14.00 10.33 17 10.45 60 10.47 10.33 +.04 -9.2 MCR N MCR .72a 8.9 8.76 8.00 79 8.12 270 8.14 8.06 +.06 -4.2 MGF N MGF .41 8.9 5.03 4.56 55 4.63 113 4.63 4.58 +.04 -3.3 MFS HInM N CXE .30 6.1 5.51 4.84 85 4.92 200 4.94 4.84 +.07 -6.1 MFS HYMu N CMU .28 6.2 4.89 4.37 61 4.45 286 4.46 4.38 +.04 -3.7 MFS IHI N CIF .25 8.8 3.03 2.63 45 2.82 229 2.89 2.78 +.04 -4.1 MIN N MIN .42 10.7 4.38 3.89 274 3.93 783 3.95 3.89 +.01 -5.3 MFS InvG N CXH .50 5.4 10.33 9.27 20 9.39 57 9.42 9.32 +.06 -3.3 MMT N MMT .52 9.0 6.29 5.65 139 5.77 520 5.78 5.69 +.08 -4.9 MFM N MFM .38 5.9 7.41 6.46 71 6.52 278 6.58 6.46 +.02 -5.1 MFV N MFV .58 9.0 6.84 5.71 65 6.41 94 6.44 6.12 +.28 +8.3 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 109 56.10 496 57.05 54.60 +1.50 -11.1 MGIC Inv N MTG 12 16.21 9.84 3189 13.00 16950 13.30 12.22 +.75 -7.9 MGMGrPr n N MGP 1.68 31.83 25.31 674 26.54 2464 26.75 26.04 +.81 -9.0 MGM Rsts N MGM .48f 1.4 10 38.41 27.01 7143 35.02 36384 35.87 33.68 +1.76 +4.9sMGP Ing Q MGPI .32a .4 47 90.34 47.64 247 89.59 869 90.62 84.12 +4.24 +16.5 MI Acq n Q MACQ 11.41 8.34 2 10.44 24 10.44 10.36 +.06 +2.5 MI Homes N MHO 14 37.41 23.60 287 31.85 725 32.11 31.00 +.47 -7.4 MKS Inst Q MKSI .72 .6 19 128.28 64.75 612 115.65 2537 122.60 109.70 -.20 +22.4 MMA Cap Q MMAC 7 30.58 18.00 5 27.20 30 27.85 26.20 -.10 +11.9 MPLX LP N MPLX 2.43 7.4 39.38 30.88 1448 33.04 6766 33.91 32.10 -.09 -6.9 MRC Glbl N MRC 17 20.77 14.01 978 16.44 3576 16.91 15.62 +.02 -2.8 MSA Safety N MSA 1.40f 1.7 66 87.31 65.95 188 83.24 840 83.87 80.09 +2.83 +7.4 MSB Fin Q MSBF .12a .7 19.30 15.50 7 17.95 14 18.35 17.95 -.35 +.8 MSC Ind N MSM 2.32f 2.5 22 104.59 65.42 528 91.71 2125 92.08 88.82 +2.22 -5.1sMSCI Inc N MSCI 1.52 1.0 46 159.98 95.01 2122 149.47 5108 159.98 146.55 -4.60 +18.1 MSG Netw N MSGN 10 26.30 16.25 329 22.60 1202 23.60 22.55 -.05 +11.6 MTGE Inv Q MTGE 2.00 11.2 5 20.00 16.15 379 17.90 1370 18.20 17.50 +.70 -3.2 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.79 16 26.27 25.30 +.45 -1.2 MTS Q MTSC 1.20 2.3 14 57.50 44.65 198 51.65 448 53.80 51.10 +.20 -3.8sMTchAcq n Q MTEC 9.68 9.58 9.58 124 9.68 9.58 -.02 -.4 MV OilTr N MVO .76e 9.6 6 9.80 4.80 9 7.86 64 8.25 7.71 +.02 -6.4 MVB Fin n Q MVBF .03p 20.40 16.93 6 19.75 33 19.87 19.25 +.59 -1.7 MVC Cap N MVC .60f 6.0 10.97 8.59 267 9.93 641 10.19 9.90 -6.0tMVC 22 n N MVCD 1.56 6.2 27.25 25.12 30 25.22 98 25.51 25.12 +.14 -2.4 MYOS Q MYOS 3.28 1.03 37 1.27 414 1.47 1.15 +.02 -6.3 MYR Grp Q MYRG 24 43.49 23.00 87 30.82 356 32.10 30.15 +.68 -13.7tMacQUtlDv N MFD 1.20 10.3 14.75 11.44 32 11.62 84 11.69 11.44 +.15 -6.5tMacQGInf N MGU 1.48 6.7 26.50 21.32 49 22.20 189 22.20 21.32 +.80 -13.9 Macatawa Q MCBC .24 2.3 20 10.70 8.87 43 10.27 150 10.47 10.18 +.16 +2.7 Macerich N MAC 2.96 5.3 31 69.73 52.12 1105 56.02 6131 57.94 54.35 -1.26 -14.7tMackCali N CLI .80 4.8 8 28.57 15.86 797 16.71 3176 16.96 15.86 +.48 -21.8 MackFn Q MFNC .48 3.0 14 16.80 13.16 6 16.25 58 16.35 16.00 -.02 +2.2tMacquarie N MIC 5.76f 15.6 7 81.74 36.20 1766 36.93 7456 37.51 36.20 -.01 -42.5 MacroGen Q MGNX 32.74 14.36 1250 25.16 7386 29.64 22.81 -2.81 +32.4 Macys N M 1.51 5.1 10 31.04 17.41 9874 29.74 37838 29.91 27.24 +2.53 +18.1tMadCvCall N MCN .72 9.9 8.15 7.11 108 7.26 325 7.32 7.11 +.13 -6.0 MadSqGd n N MSG 76 254.50 189.96 177 245.80 601 247.00 240.90 +4.14 +16.6 MadStSec N MSP 1.04 9.3 12.33 10.72 14 11.21 32 11.43 11.12 -.01 -4.3 MadrigP rs Q MDGL 154.75 13.09 289 116.79 1050 118.90 102.75 +1.72 +27.2 Magal Q MAGS 8.00 4.13 85 5.77 310 6.19 5.69 -.21 +14.0 MagellnHlt Q MGLN 24 109.80 65.30 215 107.10 659 107.85 104.35 +2.75 +10.9tMagellMid N MMP 3.68f 6.3 17 78.00 54.82 844 58.35 7697 59.00 54.82 +.18 -17.7 MagicSft Q MGIC .26e 3.1 21 9.50 7.40 42 8.50 82 8.50 8.00 +.50 +1.5 MagicJack Q CALL 8.75 5.55 63 8.40 356 8.45 8.37 -.03 -.6 Magna g s N MGA 1.32f 2.3 10 59.99 39.50 1075 56.35 4937 56.49 53.79 +3.14 -.6 MagnaChip N MX 6 13.40 8.05 397 9.60 1770 10.35 9.20 -.20 -3.5 MagneG rs Q MNGA 69.75 .91 734 .92 2218 .00 .91 -.07 -80.8 MagyarBc Q MGYR 71 13.95 12.01 2 12.75 4 12.75 12.26 +.49 -.4 MaidenH Q MHLD .60 9.2 14.25 5.55 964 6.50 2308 6.75 6.15 +.35 -1.5 Maiden prA N MHpA 2.06 10.7 25.88 18.83 63 19.33 249 19.80 19.23 -.35 -21.7 Maiden pfC N MHpC 1.78 10.1 26.67 16.73 9 17.63 74 17.95 16.90 -.09 -27.8 MaidnH pfD N MHpD 1.68 10.3 25.05 14.85 13 16.30 60 16.50 15.75 -.15 -22.2tMaidenHld n N MHLA .60 3.5 27.28 16.68 9 17.33 61 18.20 16.68 -.61 -24.7 MaidHld 43 N MHNC 1.94 9.9 27.34 18.64 20 19.50 75 19.83 19.30 -.18 -20.2 MainStCap N MAIN 2.22a 6.0 12 41.79 34.37 372 36.90 1172 37.29 36.65 +.25 -7.1 MainSrce Q MSFG .72 1.8 21 41.07 30.82 570 40.65 1073 40.70 37.16 +3.77 +12.0tMainSDTMu N MMD 1.18 6.2 20.49 18.54 76 18.82 203 18.85 18.54 +.24 -5.1 Majesco n A MJCO 6.43 4.35 26 5.06 64 5.20 5.03 -.04 -5.8 MMyTrip Q MMYT 40.90 22.40 154 34.70 1218 34.95 32.35 +1.45 +16.2 MalibuBoat Q MBUU 34 36.81 20.68 228 33.21 756 34.50 32.63 -.51 +11.7 Mallinckdt N MNK 49.12 13.81 1912 14.48 12476 14.61 13.82 +.54 -35.8 MalvernBc Q MLVF 15 28.20 21.00 8 26.00 23 26.05 25.26 +.70 -.8 MamEngy n Q TUSK 33.67 10.88 363 32.06 1120 32.24 28.41 +1.65 +63.3 ManTech Q MANT 1.00f 1.8 19 62.24 33.50 386 55.47 1226 56.23 53.65 +1.93 +10.5 MgdDInvG N MZF .74 5.4 14.17 13.05 22 13.60 70 13.64 13.47 +.09 +1.3 ManchUtd N MANU .36 1.9 1 22.15 15.86 45 19.20 136 19.90 18.55 +.10 -3.0 ManhAssc Q MANH 25 54.21 39.63 639 41.88 2531 42.38 40.86 +.45 -15.5 ManhBrCa Q LOAN .48f 6.9 17 7.20 4.65 18 6.95 126 7.20 6.65 -.25 +16.9sManitex Q MNTX 12.30 6.21 58 11.43 270 12.30 10.74 -.12 +19.1 Manitowc rs N MTW 44.03 21.20 656 28.46 2644 29.57 27.21 +.39 -27.7 MannKd rs Q MNKD 6.96 .67 1888 2.28 7273 2.58 2.18 -.23 -1.7 Mannatech Q MTEX .50 3.2 7 17.30 12.51 13 15.70 20 16.00 14.45 +.80 +4.7 ManngNap N MN .32 9.1 15 6.00 2.95 28 3.50 147 3.75 3.45 -.05 -2.8 ManpwrGp N MAN 1.86 1.6 14 136.93 97.15 527 115.10 2383 116.05 111.50 +3.52 -8.7 Manulife g N MFC .44 22.16 16.62 1962 18.58 11064 18.76 18.22 +.01 -10.9 MarathnO N MRO .20 1.2 19.52 10.55 10778 16.13 46384 16.40 15.28 +.37 -4.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 68

MaraPat rs Q MARA 10.03 .50 975 1.12 5705 1.46 1.10 -.29 -72.7sMarathPt s N MPC 1.84 2.5 17 74.92 47.78 2791 73.11 14840 74.92 71.59 +1.83 +10.8 MarchxB Q MCHX .50e 3.13 2.21 136 2.73 637 2.85 2.61 -.04 -.9 MarcusMill N MMI 23 36.70 23.40 127 36.06 692 36.52 35.17 +.94 +10.6 Marcus N MCS .50 1.6 24 34.90 23.55 150 30.35 444 30.65 29.35 +1.00 +11.0tMarinSft rs N MRIN 15.45 6.40 4 6.65 34 6.85 6.40 -.05 -39.3 MarPet Q MARPS .32e 8.5 8 4.75 2.83 1 3.76 8 3.84 3.70 +.09 +10.5 MarineP N MPX .28 2.0 25 17.12 10.26 15 14.01 105 14.74 13.19 -.29 +10.0 MarineMx N HZO 19 24.30 13.80 134 19.45 839 19.80 18.70 +.15 +2.9 MarinusPh Q MRNS 9.87 1.13 786 3.82 3104 3.93 3.31 +.02 -53.2 Markel N MKL 45 1194.98 936.95 23 1170.25 132 1178.00 1140.40 +18.51 +2.7 MktAxess Q MKTX 1.68f .8 59 229.84 171.45 154 217.44 913 222.71 211.76 -2.10 +7.8 MarlinBs Q MRLN .56 2.0 20 29.95 20.26 27 28.35 100 29.00 28.15 +.25 +26.6 MAR Q MAR 1.32 1.0 35 149.21 90.00 2525 135.98 10071 139.67 132.56 +2.22 +.2 MarriotVac N VAC 1.60 1.2 22 154.14 96.42 258 133.20 780 137.45 132.58 -.39 -1.5sMarrone Q MBII 2.42 .85 602 2.00 2481 2.42 1.77 +.05 +81.8 MarshM N MMC 1.50 1.8 23 86.54 71.79 1383 82.59 8156 83.27 80.77 +2.05 +1.5 MartenTr s Q MRTN .10 .4 37 29.60 12.99 228 22.80 1019 24.30 21.95 -.25 +12.3 MartMM N MLM 1.76 .8 30 244.32 191.09 674 207.30 2355 210.58 200.40 +1.62 -6.2 MartinMid Q MMLP 2.00 14.8 20 20.55 12.70 124 13.50 424 13.90 13.10 -.05 -3.6 MarvellTch Q MRVL .24 1.1 66 25.18 14.58 8752 21.00 32886 22.37 20.40 -.42 -2.2 Masco N MAS .42 1.0 24 46.45 32.97 3892 40.44 14854 41.19 39.58 +.19 -8.0 Masimo Q MASI 37 104.71 80.69 586 87.95 2133 88.85 84.02 +3.59 +3.7 Masonite g N DOOR 12 85.30 50.40 177 61.35 739 62.00 58.85 +2.90 -17.3 Mastec N MTZ 15 55.53 38.33 1489 47.05 5071 47.75 44.70 +1.85 -3.9 MastechD A MHH 15 15.93 6.13 6 12.34 137 14.64 11.40 -1.92 +22.7 MasterCrd N MA 1.00 .6 41 183.73 111.01 3708 175.16 19123 178.50 168.55 +3.33 +15.7 MatadorRs N MTDR 32 33.96 20.13 1141 29.91 4602 30.03 28.17 +.80 -3.9sMatch n Q MTCH 58 47.10 15.42 1653 44.44 7973 47.10 42.57 -.10 +41.9 Materialise Q MTLS 16.50 8.75 107 11.69 300 13.09 11.52 -1.10 -8.0 Materion N MTRN .40 .8 42 55.35 33.00 267 51.05 704 52.35 48.65 -.10 +5.0tMatinasB n A MTNB 3.20 .77 385 .77 1589 .97 .71 -.19 -34.1 MatlinPr n Q MPAC 10.02 9.65 1 9.80 27 9.80 9.77 +.03 +.4 MatlnPrt un Q MPACU 11.00 10.00 1 10.28 2 10.29 10.27 -.01 +1.3 MatrixSv Q MTRX 20.25 7.80 392 13.70 1090 14.95 13.00 -.70 -23.0 Matson N MATX .80 2.8 6 40.32 21.63 282 28.64 793 29.08 27.94 +.31 -4.0 Mattel Q MAT .60 4.6 94 25.97 12.71 3121 13.15 21632 13.47 12.82 -.08 -14.5 Mattersight Q MATR 3.70 1.93 25 2.10 300 2.20 2.00 -.05 -17.6tMatthInt Q MATW .76 1.5 16 72.60 49.60 244 50.60 652 51.85 49.60 +.50 -4.2 MauiLand N MLP 20 27.80 10.55 38 11.65 124 12.20 11.55 -.25 -32.7 MaxarTc n N MAXR 1.48 3.2 67.30 42.11 179 46.25 1197 46.55 43.28 +2.70 -28.1 MaximIntg Q MXIM 1.68f 2.8 27 74.94 43.35 3272 60.22 12132 61.98 58.53 +1.40 +15.2 Maximus N MMS .18 .3 20 72.71 57.12 464 66.74 1663 67.15 63.76 +2.88 -6.8 MaxLinear N MXL 16 32.47 20.38 348 22.75 2024 23.77 22.32 -.27 -13.9 MaxwellT Q MXWL 6.61 4.29 124 5.93 1131 6.17 5.78 -.17 +3.0 MaysJ Q MAYS 64 47.00 33.55 2 38.00 17 38.00 37.25 +.05 -2.6 MazorRbt Q MZOR 76.56 26.60 333 61.36 2100 62.20 55.84 +1.86 +18.9 McClatch rs A MNI 12.99 5.75 6 9.25 48 9.50 9.19 +3.6 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 105.82 2 108.39 105.61 -.91 +5.3 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1216 106.39 7963 111.07 105.52 +.67 +4.4 McDrmInt N MDR 11 9.07 5.56 13025 6.09 41466 6.91 5.75 -.60 -7.4 McDnlds N MCD 4.04 2.6 27 178.70 128.65 5286 156.38 16371 159.83 156.21 +1.40 -9.1 McGrathR Q MGRC 1.36f 2.5 8 55.65 32.09 195 53.69 491 54.69 52.97 +.78 +14.3 McKesson N MCK 1.36 1.0 12 178.86 133.82 1560 140.87 6058 142.50 137.10 +1.83 -9.7 McEwenM N MUX .01 .5 3.30 1.82 1906 2.08 8524 2.23 2.00 -.07 -8.8 Mechel pf N MTLp 1.34 .80 176 1.28 654 1.32 1.22 +21.9 Mechel rs N MTL 6.23 4.00 176 4.35 631 4.54 4.25 -.12 -17.3 MedalFin Q MFIN .20 4.3 47 5.56 1.84 30 4.65 211 5.05 4.50 -.29 +31.7 MedalF 9 21 Q MFINL 2.25 8.9 26.96 16.36 1 25.21 8 25.50 25.00 +.03 -6.0 Medequit n N MRT .84 8.0 13.06 9.67 327 10.51 719 10.65 9.92 +.42 -6.3 MedProp N MPW 1.00f 7.7 15 14.22 11.82 2955 13.00 13160 13.07 12.38 +.52 -5.7 MedTrBill Q MTBC 5.44 .29 183 3.33 878 3.63 3.13 -.29 +27.6 MedTBill pf Q MTBCP 2.75 11.0 27.80 22.90 29 24.90 149 26.07 24.87 -1.23 -1.5 MediCo Q MDCO 55.95 24.45 928 32.94 5132 34.00 31.71 +.98 +20.5 MediciNova Q MNOV 14.50 4.40 497 10.22 1016 13.70 9.45 -1.47 +58.0 Medidata Q MDSO 82 85.92 54.91 533 62.81 2003 65.83 61.95 -.95 -.9sMedifast N MED 1.92 2.1 41 92.91 40.00 233 93.45 898 94.40 88.74 +5.17 +33.9tMedigus rs Q MDGS 3.35 1.12 33 1.27 294 1.45 1.12 -.09 -3.8 MediWound Q MDWD 8.25 3.56 7 5.20 78 5.35 5.05 -.05 +16.9 MedleyCap N MCC .64 16.1 6 7.89 3.94 365 3.98 1043 4.16 3.98 -.12 -23.8 MedleyC 23 N MCV 1.53 6.1 25.72 23.93 1 25.11 9 25.12 24.84 +.06 -.5 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.64 2 25.64 25.53 -.05 -.6 Medley n N MDLX .22p 25.00 23.76 1 24.97 10 24.98 24.46 +.25 +.8 Medley24 n N MDLQ 25.66 24.51 4 25.32 11 25.49 25.15 +.11 +.4 MedleyMgt N MDLY .80 14.0 17 8.40 5.50 47 5.70 98 6.70 5.69 -.70 -12.3 Mednax N MD 15 69.57 40.56 419 55.63 1732 55.83 53.75 +1.24 +4.1 Medpace n Q MEDP 36 39.64 21.76 304 34.91 806 36.83 34.61 -.74 -3.7 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 6162 80.22 26142 80.92 76.57 +3.67 -.7tMeetGrp Q MEET 6.45 1.85 2444 2.09 6155 2.23 1.85 +.12 -25.9 MelcoResE Q MLCO .32e 1.1 93 30.49 18.19 2745 28.98 12209 29.40 27.39 +1.85 -.2tMelinta rs Q MLNT 24.25 7.35 395 7.40 942 9.00 7.30 -1.05 -53.2 Mellanox Q MLNX 58 76.80 41.55 457 72.85 1713 75.80 69.75 +.25 +12.6sMelroseBn Q MELR .34e 25 20.50 16.55 2 20.50 2 20.50 20.05 +.45 +2.5 MenloTh n Q MNLO 39.86 20.50 161 37.58 355 38.82 33.12 +2.58 +30.9 Menus n Q MRUS 25.44 13.23 28 18.53 143 19.12 17.17 +.70 -4.5 MercadoL Q MELI .60 .2 417.91 207.48 573 356.39 3248 363.39 335.13 +11.66 +13.3 MercBank Q MBWM .88f 2.6 18 38.08 28.92 142 33.25 249 34.43 33.21 +.03 -6.0 MercerIntl Q MERC .50 4.0 21 15.00 10.45 77 12.45 570 12.60 12.25 +.18 -12.9 MerchBcp n Q MBIN .24f 1.1 23.77 16.27 39 21.50 130 23.26 21.50 -.90 +9.2tMerck N MRK 1.92 3.5 20 66.41 52.97 9514 54.47 50539 55.41 52.97 +1.06 -3.2 MercGn N MCY 2.50 5.5 19 63.23 41.41 362 45.87 2127 46.43 44.13 +1.11 -14.2 MercSys Q MRCY 56 55.00 36.09 406 48.32 1836 49.18 44.30 +3.61 -5.9 Meredith N MDP 2.18f 4.1 13 72.25 50.63 456 53.80 2044 54.45 53.10 +1.05 -18.5 MeridBcp Q EBSB .20f 1.0 27 21.85 15.85 220 20.15 1113 20.45 19.60 +.75 -2.2 MeridnBk n Q MRBK 21.37 16.56 17.63 24 18.99 17.52 -.40 -11.8 MeridBio Q VIVO .50 3.5 20 16.45 12.75 382 14.20 1013 14.80 14.20 -.30 +1.4 MeridWs hn Q MRDN 4.00 .50 269 .57 733 .67 .55 -.06 -46.2 MeritMed Q MMSI 53 49.50 28.00 419 45.35 1617 45.55 43.05 +2.05 +5.0 Meritage N MTH 12 55.50 36.30 449 45.25 2126 46.55 44.30 +.35 -11.6 Meritor N MTOR 7 29.54 14.97 1443 20.56 4272 21.52 20.51 -.31 -12.4 MerL pfK N MERpK 1.61 6.3 26.53 25.25 55 25.59 225 25.74 25.54 -.03 -1.9 MerL pfP N MERpP 1.84 7.0 27.53 25.80 41 26.26 100 26.36 26.17 -.04 -3.3 ML CZN46 N PIY 2.09 14.1 26.88 11.66 7 14.82 39 17.60 14.78 -1.34 +.7 MLRRD29 N PYS 1.58 8.2 24.95 17.20 4 19.32 20 19.50 19.15 -.15 -4.6 MLGS flt N PYT .76 3.5 22.00 20.40 21.75 2 21.75 21.52 +.16 +3.8 MLIdxPl33 A IPB 1.51 5.4 28.91 26.50 2 27.86 2 27.97 27.06 +.38 +.6tMerrimP rs Q MACK 1 27.08 7.63 185 8.05 892 8.57 7.63 -.24 -21.5 Mersana n Q MRSN 21.01 12.45 189 15.77 738 19.44 15.51 -2.03 -4.0 MesaLabs Q MLAB .64 .4 169.81 117.71 18 148.44 56 148.99 131.72 +15.76 +19.4 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 4 15.03 21 15.60 15.00 -.10 -18.5 Mesab N MSB 1.49e 30.92 12.70 94 25.75 402 26.00 24.10 +.35 +2.4 Mesoblast n Q MESO 12.50 4.74 16 5.78 184 5.97 5.68 +.12 -1.0 MetaFincl Q CASH .52 .5 22 117.98 60.70 66 109.20 345 111.35 107.10 +2.15 +17.9 Methanx Q MEOH 1.32f 2.2 20 64.60 39.48 1675 60.65 4372 61.35 58.05 +1.55 +.2 Methode N MEI .44 1.1 34 48.44 36.05 200 39.10 878 40.10 38.20 +.40 -2.5 MetLife N MET 1.60 3.5 10 55.91 43.01 6535 45.89 27763 46.47 45.00 +1.81 -9.2 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 11 25.03 110 25.25 24.92 -.22 +.8 MetroBkH n N MCB 51.30 36.35 48 42.11 104 42.80 41.09 +.44 MettlerT N MTD 40 697.26 472.44 275 575.03 930 591.48 564.53 +8.16 -7.2tMexcoEn A MXC 7.18 3.00 6 3.06 28 3.33 3.00 -.28 -22.1 MexEqt N MXE 1.62e .1 12.22 9.91 34 10.96 105 11.05 10.72 +.18 +6.8 MexicoFd N MXF .70 4.3 18.24 15.26 267 16.21 436 16.29 15.92 +.32 +2.9 MKors N KORS 19 69.95 32.38 1781 62.08 6176 62.96 60.71 +.93 -1.4 Michaels Q MIK 9 27.87 17.25 2662 19.71 11934 20.38 19.24 +.72 -18.5 MicrFoc n N MFGP 36.21 12.67 2182 14.04 11231 14.16 13.03 +.74 -58.2tMicrobot rs Q MBOT 6.18 .67 222 .68 922 .74 .67 -.03 -33.8 Microchp Q MCHP 1.45 1.6 94 101.48 71.40 4269 91.36 18946 99.09 90.45 -2.65 +4.0 MicrSol n A MICR 4.29 3.19 0 3.81 14 3.82 3.75 +8.9 MicronT Q MU 6 63.42 26.36 60805 52.14 265309 56.71 50.70 -2.07 +26.8 MicronetE Q MICT 1.77 .65 157 1.32 495 1.40 1.13 -.04 +17.9 MicroSemi Q MSCC 28 67.52 46.09 1835 64.72 8612 66.16 64.25 -.72 +25.3 Microsoft Q MSFT 1.68 1.8 66 97.24 64.35 45761 91.27 231651 95.14 88.40 +4.09 +6.7 MicroStr Q MSTR 19 196.35 122.16 144 128.99 395 133.15 125.95 -.78 -1.8 Microvisn Q MVIS 3.25 1.03 204 1.13 1102 1.17 1.09 +.01 -30.7 MidPenn Q MPB .60f 1.9 17 37.90 25.10 8 31.95 32 32.45 30.85 -.30 -3.5 MidAApt N MAA 3.48 3.8 16 110.95 85.16 991 91.24 3099 91.54 86.96 +4.41 -9.3 MidConEn Q MCEP 2.53 .92 43 1.36 267 1.59 1.30 -.19 +15.3 Midatech n Q MTP 3.27 .79 15 .83 113 .92 .80 -.08 -1.0 Middleby Q MIDD 23 142.00 107.53 301 123.79 2285 124.65 121.81 +1.16 -8.3 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 42.10 7 49.10 20 49.80 48.55 -.30 +1.9 MdsxWatr Q MSEX .90 2.4 25 46.74 32.23 76 36.70 235 37.59 35.43 +1.20 -8.0 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 71 31.56 572 32.55 31.03 +.03 -2.8 MidsthBcp N MSL .28m 2.2 16.60 11.05 25 12.65 118 13.20 12.50 -4.5 MidstPet N MPO 19.75 10.87 325 13.33 831 13.38 12.76 +.33 -19.6 MidWOne Q MOFG .78f 2.3 17 37.94 30.56 164 33.29 296 33.70 32.20 +1.23 -.7 Milacron n N MCRN 22.62 15.09 488 20.14 1706 20.89 19.79 +.11 +5.2tMilestnSci A MLSS 1.80 .71 28 .72 83 .83 .70 -.09 -39.0 MillerHer Q MLHR .72 2.3 15 41.85 29.25 830 31.95 3138 32.20 29.95 +1.25 -20.2tMHowHiInc N HIE 1.39 12.2 14.17 11.20 65 11.41 173 11.54 11.20 +.19 -8.5 MillerInds N MLR .72 2.9 15 29.00 23.35 49 25.00 121 26.18 24.80 +.25 -3.1 Mimecast n Q MIME 39.33 20.33 164 35.43 666 37.49 34.36 -.56 +23.6 MiMedx Q MDXG 30 18.25 6.05 1999 6.97 9589 7.35 6.66 +.28 -44.7 Mind CTI Q MNDO .30e 13.6 11 2.55 2.07 117 2.21 298 2.38 2.19 -.11 -10.3 Mindbody n Q MB 43.45 21.57 601 38.90 1333 41.50 37.65 -.75 +27.8 MinTech N MTX .20 .3 16 80.50 62.55 180 66.95 701 68.60 65.68 +.35 -2.8 MinervaN Q NERV 11.15 4.80 81 6.25 461 6.80 5.90 -.15 +3.3 Miragen rs Q MGEN 15.91 5.01 937 7.01 1900 7.68 6.67 -.10 -32.8 MiratiTher Q MRTX 37.62 2.70 472 30.70 1693 33.00 27.45 -1.75 +68.2 Misonix Q MSON 12.00 7.05 1 10.15 12 10.15 9.55 +.15 +7.4 MissP pfD N MPpD 1.31 5.2 27.67 24.63 2 25.00 4 25.30 24.90 -.29 -2.6 Mistras N MG 35 23.83 17.00 80 18.94 318 19.14 17.78 +.14 -19.3 Mitcham Q MIND 5.12 2.82 32 3.24 46 3.50 3.17 -.26 +2.2 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 3 23.38 10 23.38 23.10 -.05 +.5 MitekSys Q MITK 20 10.75 6.20 210 7.40 1254 7.80 7.15 -.25 -17.3sMitelNet g Q MITL 9.85 6.21 1005 9.28 6189 9.85 9.10 -.14 +12.8 MitsuUFJ N MTU 8.11 5.94 989 6.64 7258 6.73 6.53 +.19 -8.7sMiX Tele N MIXT .22e 16.32 5.59 43 15.55 296 16.32 15.12 -.10 +21.9 MizuhoFn N MFG 4.00 3.37 219 3.70 1214 3.73 3.61 +.09 +1.6 MobileMini Q MINI 1.00f 2.3 38 46.10 26.70 251 43.50 948 44.95 42.90 +.35 +26.1 MobileTele N MBT .53e 4.7 12.80 7.77 2229 11.39 8846 11.45 11.09 +.01 +11.8 MobileIron Q MOBL 6.78 3.20 216 4.95 1507 5.20 4.75 -.15 +26.9 Model N N MODN 18.90 9.95 210 18.05 741 18.25 17.20 +.35 +14.6 ModMed n Q MMDM 10.24 9.65 0 9.95 356 9.95 9.90 +.03 +1.5 ModMed rt Q MMDMR .50 .30 .40 2 .44 .40 -.06 +2.6 ModMed un Q MMDMU 12.50 10.09 25 10.62 27 10.62 10.56 +.01 +1.0 Modine N MOD 16 25.75 10.10 777 21.15 2141 22.85 20.50 -.70 +4.7 Moelis&Co N MC 1.48 2.9 62 54.60 34.60 326 50.85 1921 51.05 48.75 +2.50 +4.8 Mohawk N MHK 17 286.85 226.57 564 232.22 3464 237.87 226.62 +1.65 -15.8 MolecTemp Q MTEM 13.25 .35 62 8.00 210 9.98 7.87 -1.17 -20.2 Moleculin n Q MBRX 3.75 .71 162 1.80 1243 1.98 1.75 -.14 -3.2 MolinaHlth N MOH 93.98 45.43 1316 81.18 4257 81.91 74.58 +6.58 +5.9 MolsCoorB N TAP 1.64 2.2 12 97.50 72.07 1385 75.33 9550 76.53 72.53 +3.17 -8.2 Momenta Q MNTA 19.25 11.85 890 18.15 3131 18.25 16.48 +1.40 +30.1 Momo Q MOMO 46.69 22.49 4351 37.38 21289 40.00 33.50 -1.52 +52.7 MonakGp n Q MKGI 5.07 3.95 6 4.18 28 4.50 4.15 -.23 -16.0 MonarCas h Q MCRI 30 47.92 28.37 49 42.29 256 42.82 41.42 +1.16 -5.6 Mondelez Q MDLZ .88 2.1 22 47.23 39.19 10980 41.73 36587 42.09 40.56 +1.44 -2.5tMoneyGrm Q MGI 17.92 8.49 418 8.62 1529 8.88 8.49 -34.6sMngDB A n Q MDB 46.26 24.62 611 43.40 3840 46.26 39.83 +4.68 +46.2 MonRE N MNR .68 4.5 24 18.45 13.87 394 15.04 2029 15.40 14.37 +.73 -15.5 MonRE pfC N MNRpC 1.53 6.3 26.74 23.59 6 24.30 51 24.40 24.12 +.05 -2.9 MonPwSys Q MPWR 1.20f 1.0 87 127.61 88.19 299 115.77 1316 121.56 111.85 +1.18 +3.0 Monotype Q TYPE .46f 2.1 53 26.75 15.75 239 22.45 1101 23.45 21.87 -.63 -6.8 Monro Q MNRO .72 1.3 32 64.15 39.65 266 53.60 1187 54.78 51.60 +2.40 -5.9 MonroeCap Q MRCC 1.40 11.4 9 16.20 12.18 180 12.30 614 12.77 12.20 -.20 -10.5 Monsanto N MON 2.16 1.9 21 124.20 113.27 2587 116.69 10047 118.46 116.00 -.46 -.1 MonstrBv s Q MNST 41 70.21 44.35 1860 57.21 7663 57.59 55.91 +1.35 -9.6 Moodys N MCO 1.76f 1.1 35 171.68 110.82 856 161.30 3025 164.13 156.32 +2.88 +9.3 Moog A N MOG/A .25p 21 93.93 64.82 195 82.41 527 84.56 80.09 +.61 -5.1 MorgStan N MS 1.16f 2.1 15 59.38 40.43 7342 53.96 43590 54.90 51.97 +1.89 +2.9 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 96 28.86 206 29.20 28.68 +.42 -.3 MorgSt pfF N MSpF 1.72 6.1 29.79 27.50 89 28.03 190 28.59 28.03 +.14 -1.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 206 27.12 495 27.49 26.96 +.36 -2.6 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 36 26.31 117 26.79 26.31 +.08 -1.5 MorgSt pfK N MSpK 27.72 25.56 100 26.09 310 26.68 26.08 +.05 -3.7 MS Asia N APF .14e .8 19.99 14.47 8 18.21 51 18.29 17.76 +.34 -1.0 MS China N CAF 13.33e 27.79 19.19 88 24.90 631 25.14 23.84 +.94 +6.5tMS CushHi N MLPY 1.28e 20.8 8.17 6.10 67 6.16 71 6.25 6.10 -.04 -12.7 MS EMD N MSD .57e 6.1 10.27 9.31 22 9.39 178 9.52 9.32 +.04 -5.9 MSEMDDbt N EDD .80m 10.2 8.37 7.50 331 7.82 1135 7.98 7.77 +.11 +1.6 MSEmMkt N MSF .05e .3 19.86 14.73 4 18.43 86 18.52 17.94 +.40 +3.0 MS icb N ICB .54a 2.9 19.79 17.76 6 18.83 63 18.91 18.54 +.18 +2.6 MS India N IIF .04e 35.14 27.91 67 30.38 281 30.91 30.13 +.87 -8.4 MSJCP97 N HJV 1.75 14.9 16.72 10.00 13 11.75 36 12.27 11.70 -.59 -4.8 MkVRMB N CNY 49.12 38.72 0 47.01 2 47.99 45.74 +.65 +9.3 MkVRupee N INR .20p .5 45.42 39.60 3 42.50 4 44.56 42.50 +.52 -2.7 MSDLEur N URR 21.49 15.26 0 19.70 2 21.21 19.70 -.98 +8.7 MSDSEur N DRR 63.29 44.20 46.97 5 53.00 45.32 +.45 -3.0 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 72 22.79 276 22.96 22.62 +.11 +.7 Mornstr Q MORN 1.00 1.0 25 103.46 68.43 31 95.52 181 97.15 93.25 +1.51 -1.5 MosaicAc n N MOSC 9.90 9.49 256 9.75 263 9.80 9.66 +.10 +.5 Mosaic N MOS .10m .4 33 29.51 19.23 4856 24.28 18670 25.10 23.43 +.02 -5.4 MoSys rs Q MOSY 2.70 .55 123 1.19 802 1.37 1.13 -.13 +7.2 MotifBio n Q MTFB 13.75 5.88 9.29 8 11.25 8.69 +.08 -14.0 MotorcarP Q MPAA 25 31.57 20.11 123 21.43 422 21.89 21.06 +.24 -14.2 MotrlaSolu N MSI 2.08 2.0 20 110.29 79.63 921 105.30 5246 107.12 103.92 +1.02 +16.6 MotusGI n Q MOTS 5.30 3.75 7 4.48 57 4.75 4.40 -.15 +2.3 MtnPDia g Q MPVE 4.10 2.40 48 2.45 143 2.65 2.40 -.13 -10.9sMovado N MOV .80f 2.1 23 33.95 20.50 1314 38.40 1826 42.25 31.90 +6.45 +19.3 Moxian n Q MOXC 4.16 2.01 42 3.05 161 3.05 2.37 +.31 -20.8 MudrickC n Q MUDS 9.62 9.55 9.60 9 9.62 9.59 +.03 +.1 MudrcC un Q MUDSU 10.27 9.98 0 10.22 4 10.23 10.15 +.03 +2.2 Mueller N MLI .40 1.5 18 37.57 25.50 373 26.16 1157 26.48 25.55 +.46 -26.2 MuellerWat N MWA .20f 1.8 25 12.99 10.54 1263 10.87 5048 11.06 10.66 +.27 -13.2 Mulesft n N MULE 44.58 19.40 1984 43.98 16099 44.20 43.59 +.15 +89.1 MultiColor Q LABL .20 .3 18 89.70 61.90 52 66.05 378 67.60 63.60 +2.15 -11.8 MurphO N MUR 1.00 3.9 35.16 22.21 3669 25.84 9191 26.18 25.15 +.03 -16.8 MurphUSA N MUSA 14 89.69 63.79 264 72.80 1024 73.91 70.99 +2.17 -9.4 MustBio n Q MBIO 13.35 8.06 49 10.94 245 11.50 10.47 -.26 -8.8 MutualFst Q MFSF .72 2.0 19 40.50 30.75 29 36.25 56 36.80 35.25 +.85 -6.0 MySize n Q MYSZ 3.58 .57 342 1.40 2580 1.67 1.30 -.12 +116.0 MyersInd N MYE .54 2.6 42 22.65 15.40 67 21.15 265 21.45 20.60 +.75 +8.5 Mylan NV Q MYL 9 47.82 29.39 4118 41.17 17999 41.45 38.58 +2.30 -2.7tMyndAn n Q MYND 5.05 1.26 25 1.19 58 1.93 1.15 -.73 -65.0 MyoKard n Q MYOK 62.83 10.80 323 48.80 1430 51.85 46.40 -1.20 +15.9 Myomo n A MYO 23.20 2.07 321 2.97 1603 3.40 2.92 -.36 -20.8sMyovant n N MYOV 24.14 9.92 40 21.27 335 24.14 18.73 +2.16 +68.3 MyriadG Q MYGN 15 41.57 17.50 579 29.55 2726 30.29 28.90 +.72 -14.0N -:NBT Bcp Q NBTB 1.00f 2.8 18 40.85 31.28 135 35.48 572 36.41 34.96 +.85 -3.6 NCI BldSy N NCS 21 21.20 13.05 660 17.70 2165 17.90 17.00 +.60 -8.3 NCR Corp N NCR 28 45.64 29.20 867 31.52 5311 31.67 30.13 +1.25 -7.3 NCS Mltst n Q NCSM 29.07 13.85 147 15.00 455 16.65 14.40 -.66 +1.8 NETgear Q NTGR 81 71.42 41.50 443 57.20 1316 58.98 55.65 +.70 -2.6 NF EngSv Q NFEC 3.65 .76 192 1.42 4103 2.07 1.40 -.19 +46.4 NGL EnPt N NGL 1.56 14.2 23.19 8.58 583 11.00 2092 11.03 10.00 +.60 -21.7tNGL En pfB N NGLpB 2.25 9.7 25.56 23.52 46 23.26 196 23.99 23.10 +.18 -4.7 NI Hldg n Q NODK 18.80 14.33 11 16.70 45 16.80 16.50 +.18 -1.6 NIC Inc Q EGOV .32 2.4 17 22.40 12.65 654 13.30 2347 13.65 13.15 -.05 -19.9 NICE Ltd Q NICE .64 .7 40 98.48 66.22 120 93.93 823 94.90 89.28 -.18 +2.2 NII Hldg n Q NIHD 2.35 .22 1686 2.11 5040 2.35 1.79 -.09 +397.6 NL Inds N NL 6 16.05 6.00 45 7.85 206 8.40 7.55 -.30 -44.9 NMI Hldg h Q NMIH 12 21.92 10.10 695 16.55 3036 17.15 16.25 +.35 -2.6 NN Inc Q NNBR .28 1.2 14 32.90 22.30 434 24.00 824 24.45 22.55 +1.30 -13.0sNRG Egy N NRG .12 .4 49 31.15 14.52 4357 30.53 23237 31.15 29.79 +.74 +7.2 NRG Yld A N NYLD/A 1.12f 6.8 34 19.91 15.30 315 16.44 794 16.85 16.39 -.04 -12.8 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 731 17.00 2872 17.40 16.90 -10.1 NTN Buzz rs A NTN 8.85 3.01 327 6.80 349 8.40 5.25 +1.22 +61.6 NTT DOCO N DCM 26.14 22.58 169 25.57 764 25.77 25.24 -.01 +7.6 NV5 Global Q NVEE 23 58.95 35.35 50 55.75 280 57.58 54.70 +1.70 +3.0 NVE Corp Q NVEC 4.00 4.8 31 94.00 68.50 27 83.11 74 84.95 76.83 +4.38 -3.4 NVR N NVR 22 3700.00 2028.99 33 2800.00 110 3083.97 2800.00 -189.84 -20.2 NXP Semi Q NXPI 18 125.93 102.70 4968 117.00 22975 122.48 115.45 -3.19 -.1 Nabors N NBR .24 3.4 14.28 5.32 9042 6.99 27233 7.46 6.76 -.35 +2.3 Nabriva n Q NBRV 14.10 4.75 374 5.03 1411 5.58 4.89 -.48 -15.9 NACCO N NC 1.09f 3.3 4 92.60 23.80 295 32.85 423 38.65 32.15 -5.15 -12.7 NakedBr n Q NAKD 3.00 1.11 25 1.47 80 1.50 1.39 +.08 +1.4 NamTai N NTP .28 2.2 50 13.90 6.90 34 12.45 165 13.05 12.30 -.15 -.8tNanoDim n Q NNDM 7.60 1.82 8 1.86 145 1.99 1.80 -.09 -39.4 NanoString Q NSTG 20.70 5.87 276 7.51 1279 7.61 6.30 +.95 +.5 NanoVib n Q NAOV 4.90 3.68 88 4.76 149 4.87 4.35 +.06 +1.7tNanoViric A NNVC 1.64 .80 179 .82 594 .88 .80 -.05 -6.5 Nanomtr Q NANO 21 32.42 22.08 311 26.90 766 28.70 26.41 -1.07 +7.9 NantHlth n Q NH 5.70 2.60 95 3.05 306 3.21 3.01 -.07 NantKwst n Q NK 8.45 2.71 136 3.89 685 4.04 3.70 +.09 -13.4sNapco Q NSSC 37 11.50 7.40 99 11.70 295 11.90 10.15 +1.60 +33.7 Nasdaq Q NDAQ 1.76f 2.0 22 87.00 65.98 1436 86.22 5244 86.61 81.39 +5.50 +12.2 Natera n Q NTRA 14.76 7.35 170 9.27 540 9.70 8.97 -.25 +3.1 Nathans s Q NATH 5.00e 47 100.90 52.90 20 73.90 73 74.15 70.60 +1.80 -2.1 NatAmUnv Q NAUH .18 13.8 2.77 .76 93 1.31 265 1.38 1.16 +.06 -8.0 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 219 33.25 1094 33.83 31.92 +1.40 +2.5 NatlBnksh Q NKSH 1.17e 2.6 22 47.70 36.75 8 45.05 28 45.70 43.20 +1.80 -.9 NatlBevrg Q FIZZ 1.50e 36 129.82 79.25 318 89.02 1465 89.26 83.78 +1.37 -8.6tNatCineM Q NCMI .68m 13.1 12.74 5.12 1698 5.19 3844 5.59 5.11 -.06 -24.3 NatlCmce n Q NCOM 23 46.60 35.05 120 43.55 248 44.60 42.70 +.60 +8.2 NatEnrSv n Q NESR 9.99 9.39 3 9.93 29 9.93 9.92 -.03 -.2 NatFuGas N NFG 1.66 3.2 16 61.20 48.31 478 51.45 2030 52.05 49.78 +2.06 -6.3 NatGenHld Q NGHC .16 .7 30 25.17 16.21 192 24.31 861 24.71 23.92 +.34 +23.8 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 14 25.04 26 25.41 24.54 +.17 -.9 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 10 24.75 45 25.19 24.50 +.18 -1.2 NatGnH pfC Q NGHCN 1.88 7.6 26.26 23.13 4 24.81 41 25.38 24.59 +.08 -.9 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 7 24.81 24 25.00 24.60 -.01 -2.4 NatGrid N NGG 2.89e 5.1 70.76 51.44 577 56.43 3049 56.99 53.69 +3.14 -4.0 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 284 67.29 1381 68.15 65.56 +2.29 -10.7 NHltcre A NHC 1.92f 3.2 18 75.70 57.00 46 59.63 131 61.26 59.42 +.46 -2.1 NatlHld rs Q NHLD 6.26 2.08 47 4.57 106 4.70 4.25 +.07 +38.5 NatInstrm Q NATI .92f 1.8 62 53.57 31.47 607 50.57 2948 51.53 48.58 +.37 +21.5 NOilVarco N NOV .20 .5 40.33 29.90 2827 36.81 10245 38.07 35.81 -.37 +2.2 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 61 93.75 215 96.90 93.40 -1.00 -5.7 NatResh A Q NRCIA .40 1.4 57 41.99 18.81 63 29.25 122 29.83 28.50 +.40 -21.6 NatlReshB Q NRCIB 2.40 4.8 26 58.16 39.00 0 49.83 2 50.25 41.56 +.43 -11.1 NatRetPrp N NNN 1.90 4.8 18 45.63 36.25 1274 39.26 4249 39.33 37.15 +1.94 -9.0 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 29 25.13 141 25.13 24.92 +.05 -1.7 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 15 23.17 73 23.50 23.17 -.18 -7.7 NSecGrp Q NSEC .20 1.2 9 18.17 11.53 4 16.03 24 16.53 15.60 +.06 -2.0 NatlStor n N NSA 1.12 4.5 86 28.55 21.17 306 25.08 1256 25.53 24.35 +.71 -8.0tNtStorAf pfA N NSApA 26.30 23.96 19 24.49 129 24.49 23.96 +.15 -6.0 NatlVis n Q EYE 43.80 27.19 221 32.31 1502 33.06 31.77 +.35 -20.4 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 9 304.88 58 309.00 300.00 +4.78 -7.9 Nationstar N NSM 15 20.71 15.38 201 17.96 1062 18.28 17.86 -.03 -2.9 NaturlAlt Q NAII 10 12.15 8.60 17 11.00 62 11.40 10.77 -.45 +6.8 NatGsSvcs N NGS 70 29.55 22.40 28 23.85 137 24.65 23.05 -.05 -9.0 NatrlGroc N NGVC 27 11.61 4.79 66 7.16 216 7.37 6.97 -.15 -19.8 NatHlTr n Q NHTC .52f 2.7 5 30.25 14.15 113 19.01 233 19.43 18.48 +.34 +25.1 NatRsPt rs N NRP 1.80f 6.3 8 37.65 22.81 18 28.70 63 29.15 28.00 +.10 +10.4 NaturesSun Q NATR .40 3.6 14.75 8.40 8 11.00 41 11.20 10.50 +.20 -4.8 NatusMed Q BABY 73 43.60 28.00 690 33.65 2054 35.25 32.86 -.95 -11.9 Natuzzi N NTZ 3.30 1.41 18 1.64 139 1.71 1.64 +.04 +2.5 Nautilus N NLS 16 19.80 11.30 329 13.45 1547 13.65 12.10 +1.15 +.7 NavideaBio A NAVB .68 .31 86 .36 770 .40 .35 -.03 +.3 Nav43 Q JSM 1.50 6.5 25.00 20.21 3 23.21 21 23.27 22.75 +.45 -2.3 Navient Q NAVI .64 4.9 7 16.97 11.48 2962 13.12 11645 13.40 12.68 +.49 -1.5 NavigCons N NCI 17 24.47 14.62 176 19.24 836 19.58 18.81 -.08 -.9 NavigatrH N NVGS 14.75 7.00 104 11.75 358 11.95 11.35 +.20 +19.3 NavgGp s Q NAVG .28f .5 22 60.35 45.80 100 57.65 369 58.55 56.30 +1.45 +18.4 NaviosAcq N NNA .08 9.5 1.75 .67 424 .84 1963 .88 .83 -.02 -24.3tNavios pfG N NMpG 2.19 18.0 19.99 12.65 3 12.18 22 13.96 12.18 -2.28 -24.8tNavios N NM 1.99 .86 1622 .90 5009 1.04 .86 -.10 -25.2tNavMH pfH N NMpH 2.16 17.9 18.89 12.71 15 12.10 43 14.23 12.10 -2.15 -25.8tNavMMid N NAP 1.69 41.8 12.24 3.80 336 4.04 4598 8.60 3.80 -4.78 -57.6 NaviosMar N NMM 1.69f 93.9 6 2.62 1.45 971 1.80 4353 1.86 1.67 -.03 -23.7 Navistar N NAV 47.73 22.89 1830 34.97 4209 35.24 31.56 +3.34 -18.4 NebulaA un Q NEBUU 10.14 9.98 0 10.12 3 10.12 10.07 +.07 +1.0 NeenahP N NP 1.64f 2.1 17 95.40 72.35 85 78.40 361 80.65 77.30 +.10 -13.5 NektarTh Q NKTR 111.36 17.33 1782 106.26 10635 107.91 103.24 +3.26 +77.9 Nelnet N NNI .64f 1.2 11 59.68 38.72 75 52.41 326 52.89 50.38 +1.37 -4.3tNemaura n Q NMRD 6.80 4.77 33 4.55 70 5.20 4.50 -.50 -20.9sNeogen s Q NEOG 60 67.46 44.63 266 66.99 1378 67.80 62.66 +4.80 +8.6 NeoGenom Q NEO 11.63 7.08 554 8.16 1714 8.28 7.98 +.07 -7.9 Neonode Q NEON 1.80 .37 135 .42 831 .48 .38 -.03 -43.3 NeoPhoton N NPTN 9.78 4.56 2347 6.85 5375 7.15 5.98 +.75 +4.1 NeosTher n Q NEOS 13.15 6.30 518 8.30 1294 9.20 7.92 -.55 -18.6tNeovasc g Q NVCN 1.89 .10 235044 .06 386879 .13 .05 -.05 -89.8 NeptuneT g Q NEPT 6 3.59 .70 289 2.81 1600 3.14 2.61 -.22 +19.1 Net1UEPS Q UEPS 7 13.20 8.87 346 9.46 1000 9.90 9.24 -.04 -20.4 NetElem rs Q NETE 33.51 2.56 177 6.96 869 8.24 6.86 -.79 -37.5 NetApp Q NTAP .80 1.3 26 65.58 37.43 3690 61.69 12860 63.89 59.10 +.54 +11.5 NetEase Q NTES 2.93e 1.0 9 377.64 253.20 1300 280.39 6315 302.69 270.58 -15.27 -18.7 Netflix s Q NFLX 333.98 138.66 19114 295.35 63020 322.90 275.90 -5.59 +53.9tNetlist h Q NLST 1.40 .23 1858 .23 7431 .29 .21 -.02 -25.0tNtScout Q NTCT 23 38.48 25.33 827 26.35 4143 26.95 25.33 +.75 -13.5tNetshoes n N NETS 26.96 5.68 143 5.92 349 6.62 4.59 -.55 -25.1 NetSolTch Q NTWK 5.60 3.09 16 4.60 41 4.75 4.55 -.10 -2.3 Netw1Tch A NTIP .10 3.8 88 5.00 2.25 23 2.65 144 2.75 2.55 -.05 +10.4tNBCAInt A NBW .74 5.8 14.61 12.74 14 12.87 80 12.90 12.74 +.05 -5.4 NeuB HYld A NHS .96 8.6 12.35 10.85 48 11.14 208 11.14 10.96 +.17 -5.3tNBIntMu A NBH .90 6.5 16.00 13.70 37 13.77 129 13.83 13.70 +.02 -6.9 NBNYInt A NBO .58 5.0 13.06 11.54 11 11.61 68 11.67 11.55 -.01 -4.5 NBRESec A NRO .36 7.5 5.70 4.29 188 4.77 1168 4.77 4.57 +.19 -13.7 Neuralst rs Q CUR 6.60 .88 47 1.65 179 1.71 1.55 -.06 -4.1 NeurMx rs Q NURO 5.84 1.20 46 1.41 229 1.50 1.39 -.03 -18.4 Neurcrine Q NBIX 92.98 39.21 720 82.93 3890 84.21 79.54 +1.43 +6.9 Neurotrpe n Q NTRP 21.40 3.40 32 8.14 89 8.41 7.17 +.72 +15.6 NevGCas A UWN 24 2.86 1.87 26 2.19 63 2.41 2.17 -.22 -18.0 NevroCorp N NVRO 97.70 65.00 306 86.67 1104 89.84 85.20 +.67 +25.5 Nevsun g A NSU .04 1.7 2.77 1.96 919 2.38 2669 2.42 2.25 +.13 -2.5 NewAgeB n Q NBEV 7.20 1.80 402 2.42 2825 2.69 2.21 -.29 +11.5 NewAmHi N HYB .78a 9.0 10.20 8.48 122 8.70 403 8.74 8.61 +.06 -7.4 NewConcEn A GBR 27 2.65 1.16 18 1.35 94 1.41 1.29 -.06 -13.2 NE Realty A NEN 1.00 1.4 2 75.25 65.90 2 70.10 3 70.10 68.85 -.15 -4.4 NwGold g A NGD 4.25 2.28 2795 2.58 13533 2.62 2.48 +.03 -21.6 NewHome N NWHM 10 13.55 9.75 95 11.08 429 11.73 10.81 -.22 -11.6tNwIreland N IRL 2.15e 1.3 14.33 11.90 14 12.05 131 12.15 11.90 +.12 -3.8 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 422 40.10 1956 40.40 38.15 +1.95 -.2 NewLink Q NLNK 25.17 5.90 693 7.25 2370 7.77 7.03 -.01 -10.6 NewMedia N NEWM 1.48 8.6 25 17.95 11.87 775 17.14 1628 17.72 17.05 -.21 +2.1 NwMtnFin N NMFC 1.36 10.3 9 15.00 12.05 536 13.15 1601 13.35 13.05 +.05 -3.0 NewOriEd N EDU .40e 44 108.40 58.47 1035 87.65 5308 93.66 84.27 -2.27 -6.8 NewRelic N NEWR 79.08 36.72 719 74.12 1947 78.54 72.25 -2.52 +28.3 NewResid N NRZ 2.00 12.2 6 18.43 15.04 3410 16.45 13240 16.93 16.18 +.46 -8.0 NewSenInv N SNR 1.04 12.7 15 10.82 6.77 691 8.18 2509 8.26 7.65 +.51 +8.2 NY&Co N NWY 3.64 1.28 185 3.38 983 3.50 3.30 -.12 +18.2 NY CmtyB N NYCB .68 5.2 14 14.53 11.67 5290 13.03 25021 13.35 12.79 +.02 +.1 NY Cmt pfA N NYCBpA 30.39 26.12 22 27.23 69 27.35 27.09 +.12 -4.8 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 9 50.00 61 50.25 49.75 +.05 -1.4 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 1962 5.93 6714 6.06 5.75 +.21 -3.9 NYMtT pfB Q NYMTP 1.94 8.3 26.00 18.66 7 23.41 45 24.34 23.40 -.20 -7.5 NYMtT pfC Q NYMTO 1.97 8.3 25.56 23.00 10 23.62 47 24.19 23.29 -.06 -3.6 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 23.02 6 23.46 86 23.88 23.25 +.36 -5.0 NY Times N NYT .16 .7 25.70 14.08 2686 24.10 14935 24.15 23.05 +1.00 +30.3sNewatrTc n Q NEWA 21.50 7.60 286 20.70 1200 21.50 19.31 +1.58 +120.4 NewellRub N NWL .92f 3.6 10 55.08 23.85 6516 25.48 40318 26.07 24.60 +.13 -17.5 NewfldExp N NFX 12 37.61 22.72 3450 24.42 17707 24.96 23.26 +.06 -22.5 NewMarket N NEU 7.00 1.7 21 483.86 373.59 25 401.68 133 403.20 395.53 +6.97 +1.1 NewmtM N NEM .56f 1.4 29 42.04 31.42 4623 39.07 23561 40.03 38.22 +.31 +4.1 NewpkRes N NR 10.20 6.58 628 8.10 2909 8.55 7.95 -.25 -5.8 NewsCpA Q NWSA .20 1.3 17.29 12.19 1931 15.80 14451 15.95 15.34 +.24 -2.5 NewsCpB Q NWS .20 1.2 17.70 12.60 497 16.10 2227 16.25 15.70 +.10 -3.0 NewtekBsn Q NEWT 1.72e 9.5 19.40 15.68 150 18.07 379 18.23 17.75 +.29 -2.3tNewtek 22 Q NEWTZ 1.88 7.4 27.50 25.47 25.47 2 25.61 25.47 -.10 -3.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 13 25.45 33 25.94 25.35 -.50 +1.4tNexGen g A NXE 2.85 1.73 590 1.70 1413 2.02 1.68 -.25 -33.6sNexeo Sol Q NXEO 10.97 6.74 664 10.70 1553 10.97 10.11 +.75 +17.6 NexPtCr rs N NHF 2.40m 10.4 25.64 21.30 110 22.98 660 23.95 22.95 -.68 -9.1 NxPtRsT n N NXRT 1.00 4.0 8 29.40 22.84 74 24.84 317 25.14 23.75 +.96 -11.1 NexstarM Q NXST 1.50f 2.3 7 82.95 55.95 376 66.50 2431 67.80 64.10 +1.55 -15.0 NextDec n Q NEXT 20.00 3.95 183 4.94 282 4.96 4.39 +.39 -40.6 NxtEraLP N NEP 1.57f 3.9 13 45.38 31.78 336 39.99 710 41.70 39.82 -.42 -7.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 20 24.71 111 24.80 24.60 +.11 -1.0 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 12 24.76 51 24.80 24.57 +.17 -.8 NextEra76 N NEEpK 25.99 23.62 35 24.91 129 25.05 24.83 -.09 -2.6sNxtEra pfQ N NEEpQ 3.19 4.4 73.03 58.64 0 72.93 164 73.03 71.38 +1.80 +4.8sNextEraEn N NEE 4.44f 2.7 24 164.41 127.09 1955 163.33 9731 164.41 159.89 +3.84 +4.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 69

NxtEra pfR N NEEpR 58.25 50.30 3 57.66 96 58.21 57.08 +.85 +2.6 NiSource s N NI .78 3.3 30 27.76 22.44 2609 23.91 16527 24.01 23.13 +.85 -6.9 NichFncl h Q NICK 22 11.24 7.59 1 9.07 10 9.19 8.98 -.02 +3.1 NicoletBc n Q NCBS 61.98 45.00 47 55.07 100 56.00 53.51 +.90 +.6 Nielsen plc N NLSN 1.36 4.3 18 43.61 31.47 4834 31.79 16600 32.67 31.49 +.28 -12.7 NightstTh n Q NITE 24.94 10.05 4 14.31 34 14.85 13.79 +.09 +9.1 NikeB s N NKE .80 1.2 63 70.25 50.35 10435 66.44 39132 67.64 64.99 +1.81 +6.2 NoahHldgs N NOAH 27 55.50 24.63 250 47.21 966 51.39 45.13 -.11 +2.0 NobilisH n A HLTH 2.10 1.10 172 1.65 937 1.70 1.60 +.05 +22.2 NobleCorp N NE .08 2.2 6.46 3.14 7725 3.71 25576 4.06 3.55 -.27 -17.9 NobleEngy N NBL .40 1.3 31 35.74 22.99 4289 30.30 16870 31.02 29.28 +.06 +4.0 NobleMid n N NBLX 1.76 11 57.98 41.90 270 46.63 582 47.32 44.92 -.21 -6.7 NokiaCp N NOK .19e 3.5 6.65 4.51 11064 5.47 61153 5.55 5.40 +.01 +17.4 NomadF n N NOMD 17.32 10.77 1185 15.74 4351 16.51 15.71 -.25 -6.9 Nomura N NMR 6.83 5.28 166 5.85 802 5.87 5.66 +.17 +.5 Noodles Q NDLS 8.20 3.35 102 7.55 449 7.70 7.15 +.20 +43.8 Norbord n N OSB 1.29 3.6 41.88 27.83 75 36.33 375 36.81 35.09 +.06 +7.5 NordicAOff N NAO .18 16.4 1.60 .80 66 1.10 323 1.17 1.10 -.06 -8.3 NordicAm N NAT .41e 21.1 8.68 1.82 1057 1.94 6707 2.11 1.86 -.11 -21.1 Nordson Q NDSN 1.20 .9 25 151.84 107.16 176 136.34 754 138.14 132.79 +2.39 -6.9 Nordstrm N JWN 1.48a 3.1 19 54.00 37.79 1158 48.41 5677 49.11 46.64 +2.05 +2.2 NorflkSo N NSC 2.88f 2.1 20 157.15 111.07 1571 135.78 7358 137.77 131.81 +3.60 -6.3tNorSys Q NSYS 75 6.24 2.87 4 3.01 47 3.70 2.87 -.72 -22.0 NoAmEn g N NOA .08 5.75 3.70 33 5.30 179 5.60 5.15 -.10 +7.1 NEurO N NRT .66e 8.0 10 9.32 5.94 19 8.28 70 8.53 8.15 -.11 +18.9 NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 637 53.80 1957 54.19 51.63 +2.28 -9.9 NorestB Q NBN .04 .2 17 29.95 14.80 17 20.50 71 21.35 20.40 +.05 -11.4 NDynMn g A NAK 2.42 .81 497 .91 3226 .93 .87 -.00 -48.8 NthnO&G A NOG 25 2.97 .63 1472 1.98 7632 2.01 1.72 +.21 -3.4 NthnTech Q NTIC .10e .4 24 27.00 14.95 2 22.70 6 22.95 22.10 +.40 -8.3 NorTrst Q NTRS 1.68 1.6 22 110.81 83.17 925 103.13 4430 104.99 99.72 +3.68 +3.2 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 22 26.75 165 26.75 26.35 +.30 +1.9 NorthfldBc Q NFBK .40 2.6 21 19.08 15.27 208 15.61 539 15.87 15.35 +.25 -8.6 Nthrim Q NRIM .96f 2.8 15 38.15 26.31 14 34.55 47 34.85 33.80 +.50 +2.1 NorthropG N NOC 4.40f 1.3 37 359.43 235.16 1075 349.12 4265 358.50 341.72 +3.35 +13.8 NStREur n N NRE .60 4.6 14.70 10.08 373 13.02 1689 13.21 12.54 +.53 -3.1 NwstBcsh Q NWBI .68f 4.1 18 17.78 14.95 483 16.56 1831 16.65 16.28 +.45 -1.0 NwstNG N NWN 1.88 3.3 69.50 51.50 142 57.65 612 58.35 55.35 +2.25 -3.4 NwstPipe Q NWPX 21.36 12.41 44 17.30 195 20.33 17.22 -1.76 -9.6 NorwCruis N NCLH 17 61.48 47.76 1782 52.97 11400 54.16 51.31 +1.57 -.5 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 4 30.09 17 30.20 28.85 +1.09 -8.8 NovaLfstyl Q NVFY 3.10 1.06 502 2.16 2799 2.63 2.11 +.03 -10.0 NovaMeas Q NVMI 16 31.88 17.09 84 27.13 446 28.57 26.40 -.28 +4.7 NovaBay rs A NBY 5.00 2.25 2 3.45 20 3.75 3.23 -.25 -10.4 NovaGld g A NG 5.08 3.35 1159 4.33 4799 4.72 4.26 -.28 +10.2 Novan n Q NOVN 7.85 2.82 134 2.93 308 3.34 2.85 -.43 -30.6 Novanta Q NOVT 60.30 25.95 177 52.15 879 55.14 49.60 +4.3 Novartis N NVS 2.75e 3.4 16 94.19 72.67 1529 80.85 5832 82.02 78.68 +2.29 -3.7 Novavax Q NVAX 2.75 .73 8315 2.10 28544 2.17 1.96 +.10 +69.4 Novelion rs Q NVLN 11.00 3.08 103 3.50 308 3.53 3.12 +.07 +12.2 NovoNord N NVO .96e 1.9 58.37 33.97 815 49.25 5347 50.02 48.36 +.76 -8.2 NovoCure n Q NVCR 24.15 6.75 955 21.80 3574 22.38 20.70 -.15 +7.9 NovusTher rs Q NVUS 8.01 3.12 13 5.04 78 5.68 4.52 -.47 +24.1 NOW Inc N DNOW 18.37 9.12 785 10.22 4313 10.48 9.67 +.08 -7.3 NuSkin N NUS 1.47f 2.0 35 75.00 52.88 431 73.71 2040 74.50 71.91 +1.87 +8.0 NuCana n Q NCNA 29.75 9.32 150 18.92 549 19.78 17.06 +1.23 +87.1 NuVasive Q NUVA 34 81.68 44.62 594 52.21 2185 52.64 49.50 +2.00 -10.7 NuanceCm Q NUAN 19.93 14.02 2840 15.75 11491 16.26 15.23 -.07 -3.7 Nucor N NUE 1.52f 2.5 24 70.48 51.67 2691 61.09 10154 61.81 58.74 +2.03 -3.9 Nush EnhYl N NUAG 24.87 23.72 9 23.90 33 23.93 23.73 +.14 -2.1 NushLCGr N NULG 34.04 26.90 11 32.33 15 32.76 31.72 +.36 +3.6 NushLCVal N NULV 30.70 25.42 0 28.14 3 28.20 27.88 +.13 -1.5 NushMCGr N NUMG 31.52 25.84 2 29.59 10 29.83 29.04 +.37 +.8 NushMCVal N NUMV 29.85 24.80 1 27.79 12 27.79 27.34 +.54 -1.5 NushSmCap N NUSC 29.93 25.08 5 28.31 47 28.49 27.90 +.40 -.5 Nus AgBd n N NUBD 25.60 24.23 0 24.32 74 24.55 24.30 +.02 -2.5tNustarEn N NS 4.38 21.5 20 52.68 19.22 791 20.39 2467 20.57 19.22 +.35 -31.9 NustEn pfA N NSpA 2.13 9.2 27.24 21.53 7 23.18 54 23.19 22.66 +.18 -6.7 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 13 21.80 64 22.00 21.18 +.28 -3.8 Nustar pfC N NSpC 26.43 22.39 28 23.49 461 23.49 23.10 +.14 -9.5 NustarGP N NSH 2.18 18.9 28.60 10.40 262 11.55 996 11.80 11.00 +.30 -26.4 Nustar 43 N NSS 1.91 7.6 26.39 24.55 19 25.25 115 25.60 25.06 +.24 +1.0 Nutanix n Q NTNX 55.25 14.38 4019 49.11 22567 52.58 45.30 -.81 +39.2tNutriSyst Q NTRI 1.00f 3.7 14 67.95 26.85 897 26.95 3713 28.90 26.85 -.50 -48.8 Nutrien n N NTR .40p 54.35 40.41 2165 47.26 7736 48.00 45.77 +.67 -8.9 Nuvectra Q NVTR 15.00 6.31 156 13.02 601 13.83 12.42 +.61 +67.8 NuvNYVl2 n N NYV 15.50 13.37 0 13.62 17 13.83 13.55 -.01 -5.0 NuvCr22 n N JCO 10.10 9.26 262 9.62 635 9.62 9.34 +.17 +1.4 Nuv Mun21 N NHA 10.96 9.29 17 9.34 60 9.43 9.32 -.12 -1.1tNuvHiInO n N NMZ 13.91 12.40 150 12.50 686 12.54 12.40 +.07 -8.2 Nuv Pf22 n N JPT 27.14 23.35 30 24.49 101 24.78 24.08 -.16 -2.5 Nuv 11-21 n N JHB 10.15 9.50 88 9.67 357 9.67 9.57 +.03 -2.9 NuvCA V2 n N NCB 18.40 15.31 7 16.03 23 16.03 15.42 +.29 -5.7 NvHiInDc19 N JHD 10.36 9.72 30 9.85 153 9.86 9.79 -1.7tNuv RE In N JRS 11.90 9.39 72 9.74 336 9.79 9.39 +.25 -13.5 NuvMO Pr N NOM 17.58 13.14 0 13.62 7 13.68 13.49 +.08 -2.4tNuvAllCEn N JMLP 1.37 19.4 11.51 6.79 80 7.07 324 7.08 6.79 +.09 -17.4tNuvAZ N NAZ .80 5.9 15.43 13.46 17 13.47 81 13.55 13.46 -.07 -4.7 NuvBldAm N NBB 1.34 6.5 22.13 20.25 42 20.79 197 20.79 20.35 +.37 -5.4 NBldAmOp N NBD 1.30 5.9 23.08 21.01 7 22.06 34 22.32 21.86 -4.3 NCaAMTFr N NKX .86 6.4 16.17 13.44 181 13.54 525 13.55 13.44 +.06 -11.9 NCADvA N NAC .91 6.8 15.58 13.26 428 13.39 1537 13.42 13.30 +.06 -6.4tNCalMunV N NCA .47 5.0 10.70 9.16 52 9.33 297 9.34 9.16 +.02 -8.4tNuvCASel N NXC .63a 4.5 17.32 13.79 12 13.90 73 13.91 13.79 +.08 -6.8tNCTPI N NTC .68a 5.9 12.57 11.38 43 11.50 569 11.55 11.38 +.10 -3.5 NuvCorEqA N JCE 1.21a 8.3 16.19 13.78 44 14.60 160 14.67 14.29 +.27 NvCredStr N JQC .62 7.8 8.92 7.91 367 7.94 1709 7.97 7.91 +.02 -3.4 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 40 12.11 221 12.11 11.66 +.42 -1.5 NuvDivA N NAD .85a 6.5 14.46 12.92 384 13.14 1523 13.14 12.94 +.18 -6.5 NvDow30DO N DIAX 1.06 6.0 19.49 15.43 169 17.77 549 17.79 17.42 +.48 -5.7tNuEnMLP N JMF 1.35 13.5 14.18 9.65 237 9.98 1059 10.10 9.65 +.07 -12.4tNEnhMuV N NEV .96a 7.2 15.25 13.26 69 13.34 244 13.39 13.26 +.04 -6.1 NuvFloat N JFR .72 6.6 12.04 10.66 87 10.89 420 10.89 10.80 +.11 -2.9 NuvFltOp N JRO .76a 6.9 11.95 10.55 64 10.92 622 10.92 10.82 +.10 -4.2tNvGADiv2 N NKG .64a 5.6 13.55 11.39 141 11.51 359 11.59 11.39 -.03 -8.4 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 34 16.12 176 16.19 15.95 +.12 -4.7 NuvHi2020 N JHY .68 6.9 10.50 9.70 30 9.81 116 9.88 9.78 +.02 -1.0 NuvHIDec18 N JHA 10.27 9.67 116 9.79 282 9.88 9.78 -.05 -1.2 NuvEnhMu N NVG 15.83 14.06 335 14.51 1420 14.53 14.32 +.15 -6.0 NNYAmtF N NRK .70 5.8 13.44 12.01 144 12.16 557 12.18 12.04 +.08 -6.2 NuvAmtFr N NEA .75a 5.8 14.18 12.80 331 13.00 1469 13.01 12.84 +.13 -5.5 NuvIntMu N NID .68 5.4 13.77 12.10 75 12.56 273 12.64 12.35 +.21 -3.3 NvIntQMu N NIQ .57 4.5 13.49 12.22 26 12.56 72 12.60 12.32 +.09 -2.4 NMDPI N NMY .67a 5.5 13.27 11.92 15 12.10 146 12.11 11.95 +.09 -3.8 NvMAP N NMT .71a 5.4 15.00 12.81 8 13.00 37 13.00 12.85 +.13 -8.9tNMIQI N NUM .74 5.9 14.05 12.55 24 12.67 115 12.70 12.55 +.08 -4.4 NuvMNMu N NMS .80 5.6 17.04 13.49 11 14.16 85 15.15 13.63 +.47 -3.7tNuvMtgOp N JLS 1.52 6.4 26.33 23.34 21 23.75 241 23.90 23.34 +.20 -3.8 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 3 22.61 32 22.66 22.48 +.02 -4.8tNuvMultM N JMM .48 6.7 7.77 6.60 58 7.21 97 7.24 6.60 +.02 -5.4 NvMuI N NMI .50a 4.3 13.30 10.77 7 11.64 43 11.78 11.45 -.01 +.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 260 9.47 1520 9.50 9.37 +.08 -6.5 Nv AMT-Fr N NUW .78a 4.9 18.59 15.79 39 15.93 126 16.04 15.81 +.06 -7.7 NvNq100Dy Q QQQX 1.48 6.0 27.23 19.58 125 24.66 577 25.00 23.82 +.53 +1.9 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 98 13.05 339 13.06 12.98 +.05 -4.7 NNYDvA N NAN .80a 6.3 14.57 12.49 41 12.69 226 12.75 12.59 +.04 -8.2 NNYMV N NNY .39a 4.2 10.65 9.09 18 9.19 114 9.30 9.16 -.04 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 13 12.98 76 13.03 12.59 +.20 -4.8 NNCPI N NNC .59a 4.8 13.67 12.21 29 12.27 150 12.33 12.21 +.05 -4.9 NOHQI N NUO .80 5.8 15.46 13.63 45 13.71 153 13.78 13.67 +.01 -6.4 NvPA N NQP .81a 6.5 13.78 12.36 32 12.52 283 12.55 12.37 +.16 -4.8 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 107 23.71 276 23.89 23.27 +.23 -4.2 NvPfdInco N JPC .80 8.0 10.75 9.60 571 10.01 1702 10.04 9.66 +.35 -3.2 NuvQPf2 N JPS .70 7.2 10.47 9.24 1738 9.78 3967 9.79 9.34 +.43 -4.1 NuvREAst N JRI 1.49a 9.2 19.00 15.75 82 16.22 321 16.40 16.00 +.16 -8.9 NuvEqtP N BXMX 1.00 7.5 14.54 13.00 170 13.32 811 13.35 13.02 +.30 -6.5 NEqPrmG N SPXX 1.04 6.1 18.85 14.56 89 17.11 357 17.52 16.90 -.11 -1.2 NvSMM N NIM .31a 3.2 10.55 9.49 6 9.69 99 9.70 9.57 +.10 -2.7 NSTFI N NXP .55a 3.9 15.16 13.85 10 14.02 81 14.08 13.90 +.06 -4.1 NSTFI2 N NXQ .53a 4.0 14.33 13.28 5 13.47 98 13.58 13.40 +.06 -3.4 NSTFI3 N NXR .55a 3.9 15.69 14.04 24 14.23 92 14.45 14.18 -.01 -6.3 NuvSnIn N NSL .42 6.4 7.00 6.28 154 6.55 470 6.58 6.45 +.09 +.6 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 41 16.89 195 16.89 16.55 +.33 +1.6 Nv TA Div N JTD 1.23 7.5 18.44 14.70 50 16.37 277 16.40 15.87 +.24 -6.9 NvTxATR N JTA 1.04 8.0 14.69 12.03 41 13.01 139 13.13 12.85 +.06 -6.7 NTXQI N NTX .65 5.0 14.94 12.42 12 13.19 50 13.19 13.09 +.04 -8.0 NVAPI N NPV .65a 5.3 13.46 12.15 15 12.36 98 12.40 12.20 +.18 -3.6 NuverEnv n A NES 26.50 9.25 18 23.13 22 23.75 19.73 +2.28 +27.2 Nvidia Q NVDA .60 .3 56 254.50 95.49 22807 231.59 100592 250.00 217.00 -1.38 +19.7 NxStageMd Q NXTM 30.80 20.45 363 24.86 3165 25.23 24.25 +.33 +2.6 Nxt-ID rs Q NXTD 8.59 1.01 208 1.99 1703 2.20 1.80 -.16 -43.1 NymoxPh Q NYMX 5.10 3.00 175 4.23 957 4.60 3.92 +.26 +28.2O -:O2Micro Q OIIM 2.60 1.32 7 1.36 69 1.40 1.36 -.04 -18.5 OCI Ptrs N OCIP .70e 7.7 57 10.20 6.76 33 9.15 58 9.25 8.90 -.05 +13.7 OFG Bncp N OFG .24 2.3 8 12.25 7.80 317 10.45 1156 11.15 10.45 -.24 +11.2 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 3 23.74 6 23.99 23.35 +.21 -1.6 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 10 23.05 20 23.07 22.57 +.23 +4.5 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 4 23.56 14 24.28 23.25 +.20 +5.0tOFS Cap Q OFS 1.36a 12.1 9 15.23 10.74 109 11.22 298 11.51 10.74 -.13 -5.7 OGE Engy N OGE 1.33 4.1 17 37.32 29.59 1531 32.77 5527 32.83 31.43 +1.34 -.4 OHA Inv Q OHAI .08 5.7 1.68 .85 47 1.40 128 1.40 1.25 +.14 +21.7 ONEGas N OGS 1.84f 2.8 21 79.51 62.20 308 66.02 1162 66.30 63.60 +2.47 -9.9stOP Bancp n Q OPBK 94 12.45 94 13.05 12.01 OReillyAu Q ORLY 16 279.23 169.43 714 247.38 3201 249.96 238.26 +7.94 +2.8 OSI Sys Q OSIS 38 96.64 50.50 131 65.27 696 66.07 61.51 +.89 +1.4 OakVlyBcp Q OVLY .26e 1.2 19 23.89 12.71 15 22.30 45 22.69 20.30 +.30 +14.1 OaktreeC N OAK 3.34e 8.4 11 48.50 39.35 315 39.60 1032 40.20 39.40 -.15 -5.9 OaktrSpL Q OCSL .34m 8.1 5.91 3.90 713 4.21 2065 4.29 4.17 -.04 -13.9 OaktrSp28 Q OCSLL 1.53 6.1 26.75 24.01 1 24.96 10 24.97 24.59 +.12 -1.0 OaktStInco Q OCSI .56m 7.1 10 9.09 7.03 153 7.89 370 8.04 7.77 -.08 -6.1 OasisMid n N OMP 19.65 15.57 63 17.71 244 17.85 16.36 +1.19 +1.5 OasisPet N OAS 15.27 6.69 12881 8.10 37097 8.54 7.97 -.19 -3.7 OasmiaPh n Q OASM .02p 3.17 .80 1.31 12 1.35 1.31 -.07 +49.0tObalonT n Q OBLN 13.18 3.17 36 3.43 216 3.86 3.17 -.10 -48.1 ObsEva n Q OBSV 15.81 5.00 4 13.50 53 14.09 13.00 -.20 +38.3 Obsidian g N OBE 1.76 .82 1065 .98 3773 1.00 .90 +.01 -21.0 OcciPet N OXY 3.08 4.7 78.09 57.20 7794 64.96 27659 67.62 62.98 -.53 -11.8 OceanBio Q OBCI .05e 5.71 3.51 6 4.12 34 4.12 3.80 +.18 -5.1 OceanPw rs Q OPTT 3.67 1.02 186 1.07 1805 1.12 1.06 -.05 -2.7 vjOceanR rs Q ORIG 395.16 20.22 173 25.23 745 25.64 23.90 +.04 -5.9 Oceaneerg N OII .60 3.2 28.21 17.11 979 18.54 4305 19.63 17.85 -.79 -12.3 OceanFst Q OCFC .60 2.2 16 29.46 24.02 529 26.75 1305 27.46 26.32 +.43 +1.9 Och-Ziff N OZM .87e 32.6 30 3.95 2.15 336 2.67 1414 2.77 2.65 -.02 +6.8 Oclaro Q OCLR 12 10.93 5.61 5639 9.56 19560 9.86 9.37 -.16 +41.8 OconeeFed Q OFED .40 1.4 32 30.49 24.56 2 28.81 9 29.22 28.21 +.30 +.4 OcularTher Q OCUL 11.79 3.30 258 6.51 1199 6.89 6.31 -.23 +46.3 OcwenFn N OCN 5.69 2.12 690 4.12 4534 4.26 3.96 +.13 +31.6 OdonateT n Q ODT 32.00 15.15 32 21.18 238 24.33 21.03 -2.83 -15.3 OdysMr rsh Q OMEX 13.75 2.98 108 8.27 739 9.86 8.21 -.93 +119.4 OfficeDpt Q ODP .10 4.7 5 6.26 2.02 6815 2.15 25488 2.19 2.03 +.13 -39.3 OhioValB Q OVBC .84 2.0 27 44.45 28.00 6 41.85 45 42.60 40.59 +3.6 OhrPhar h Q OHRP 2.18 .21 313 .22 2383 .25 .21 -.01 -88.2 Oi SA C N OIBR/C 9.71 4.76 203 5.93 434 6.15 5.42 -.25 +5.3 OilStates N OIS 34.72 20.23 818 26.20 4218 27.20 25.38 +.70 -7.4 Oil-Dri N ODC .92f 2.3 20 50.82 33.61 12 40.19 53 40.78 36.88 +3.39 -3.2 Okta n Q OKTA 42.89 21.52 2405 39.85 9804 40.16 37.26 +1.47 +55.6 OldDomFrt Q ODFL .52f .4 40 152.50 80.56 533 146.97 2168 148.74 139.32 +3.23 +11.7 OldLnBc Q OLBK .32 1.0 23 33.90 26.01 528 33.00 645 33.74 32.54 +.35 +12.1 OldNBcp Q ONB .52 3.1 24 18.88 15.38 689 16.90 3648 17.30 16.60 +.20 -3.2 OldPoint Q OPOF .44 1.7 20 34.82 24.07 5 26.38 27 26.50 25.80 +.48 -11.3 OldRepub N ORI .78f 3.6 18 22.34 17.92 1165 21.45 5835 21.58 20.80 +.62 +.3 OldSecBc Q OSBC .04 .3 17 15.00 10.10 99 13.90 359 14.50 13.75 +.15 +1.8 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.25 2 10.45 12 10.60 10.38 +.17 +.2 Olin N OLN .80 2.6 9 38.84 27.79 1219 30.39 7363 31.24 29.67 +.04 -14.6 Ollies n Q OLLI 52 62.05 32.20 635 60.30 2243 60.85 57.80 +2.05 +13.2 OlympStl Q ZEUS .08 .4 12 25.84 15.83 135 20.51 454 21.18 19.75 +.51 -4.6 OmegaFlex Q OFLX .88 1.4 41 76.63 44.55 30 65.10 66 66.40 64.50 +.10 -8.8 OmegaHlt N OHI 2.64f 9.8 10 35.14 24.90 2061 27.04 8805 27.37 25.73 +.91 -1.8 Omeros Q OMER 27.09 8.36 839 11.17 5568 14.54 11.11 -2.92 -42.5 Ominto hn Q OMNT 15.77 2.57 14 2.87 118 3.14 2.81 -.20 -15.3 Omnicell Q OMCL 55.40 38.00 292 43.40 963 43.90 41.95 +1.25 -10.5 Omnicom N OMC 2.40 3.3 16 86.71 65.32 1560 72.67 8232 74.17 70.26 +2.48 -.2 Omnova N OMN 11.60 8.10 600 10.50 1415 11.50 10.45 +.10 +5.0 OnAssign N ASGN 30 86.13 44.66 460 81.88 1410 82.86 79.11 +2.60 +27.4 OnDeckCap N ONDK 6.36 3.29 574 5.59 2663 5.68 5.24 +.29 -2.6 OnSmcnd Q ON 13 27.10 13.65 5502 24.46 29495 26.59 23.72 -.58 +16.8 OnTrack Q OTIV 2.94 .93 163 .99 944 1.08 .98 -.05 -27.6 OncoMed Q OMED 9.54 1.74 106 3.18 751 3.34 2.93 +.26 -22.4 Oncobio n Q ONS 3.01 .78 36 .89 113 .95 .79 -.05 -31.5 OncoCyte n A OCX 7.85 1.10 1270 2.10 1412 2.85 1.20 +.75 -54.8tOnconva rs Q ONTX 3.88 .80 116 .83 2101 1.02 .80 -.10 -44.3 OncoSec rs Q ONCS 2.95 .88 817 1.88 7564 2.03 1.72 +.11 +15.7sOneGpHosp Q STKS 3.10 1.32 18 2.75 363 3.10 2.50 -.07 +15.1 OneHorz rs Q OHGI 3.38 .57 260 .85 1737 1.10 .84 -.23 -39.3 180 DgrCap Q TURN 2.45 1.18 8 1.86 132 1.95 1.83 -.04 -5.6 OneLibrty N OLP 1.80 8.1 12 27.70 21.02 258 22.10 498 24.21 21.94 -1.03 -14.7tOneStopS n Q OSS 6.25 4.45 24 4.40 168 5.20 4.40 -.60 -9.8 1800Flowrs Q FLWS 20 13.10 7.80 446 11.80 927 12.25 11.65 -.25 +10.3 OneMain N OMF 14 36.32 22.04 493 29.94 2388 30.30 28.73 +.36 +15.2 ONEOK N OKE 3.08f 5.4 42 61.36 47.14 2702 56.92 16557 57.87 55.50 +.17 +6.5 Ooma n N OOMA 12.75 7.30 102 10.90 280 11.40 10.75 -.40 -8.8 OpenText s Q OTEX .53 1.5 35 40.31 30.88 567 34.80 2230 34.89 33.78 +.56 -2.4stOpesAcq n Q OPES 9.79 9.68 1 9.69 401 9.79 9.68 +.1sOpesAcq un Q OPESU 10.14 10.01 17 10.06 546 10.14 10.01 -.03 +.3tOpGen n rs Q OPGN 31.25 1.63 68 1.68 422 1.93 1.63 -.21 -64.1 Ophthotech Q OPHT 1 3.73 2.24 103 2.74 534 2.88 2.67 -.13 -12.2 OpiantPh n Q OPNT 51.90 17.01 7 19.18 124 20.46 18.75 -1.10 -16.5 OpkoHlth Q OPK 8.40 2.66 4503 3.17 19407 3.34 3.01 -.10 -35.3 OppLgCap N RWL .72e 1.4 55.31 44.65 75 49.82 231 50.12 48.90 +1.22 -3.1 OppMidCap N RWK .59e .7 64.10 53.65 8 58.94 34 59.13 57.70 +1.35 -2.9 OppSmCap N RWJ .59e .9 73.30 60.34 10 67.81 56 68.33 66.74 +1.04 -3.0 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 49 35.08 213 35.11 34.11 +1.09 -4.1 OpR1000Y n N OYLD 26.20 24.36 24.62 8 24.77 24.62 +.26 -6.0 Op R1000D n N OMFL 27.47 24.74 25.71 19 25.78 25.67 -.56 -1.5 OpGlbRv n N RGLB 30.09 25.62 0 27.61 2 27.64 27.15 +.72 -1.0 OppGlRv n N ESGF 33.63 27.83 1 30.99 6 31.06 30.66 +.21 -1.3 OppenFin N RWW .58e .9 74.63 57.06 2 67.59 16 67.81 65.85 +2.29 -2.0 OppenHldg N OPY .44 1.7 29.05 15.10 53 25.75 214 26.55 25.20 +.10 -3.9sOptiNose n Q OPTN 31 25.24 15.01 124 20.02 408 25.24 19.36 +.02 +5.9 Optibase Q OBAS 10.40 6.40 1 8.20 10 8.20 7.69 +.25 +3.0 OptCable Q OCC .08 2.7 3.35 2.13 9 3.00 20 3.00 2.78 +.05 +24.4 OptimB rs Q OPHC 13.96 1.85 1 4.23 50 4.57 3.90 -.16 -10.0 OpusBank Q OPB .10e .4 38 30.95 18.50 377 28.00 893 28.55 27.60 +.55 +2.6 Oracle N ORCL .76 1.7 56 53.48 43.60 14219 45.75 77481 46.82 44.51 +.96 -3.2 OramedPh Q ORMP 11.34 5.85 21 6.51 128 7.04 6.51 -.31 -27.7 Orange N ORAN .41e 2.4 18.57 14.94 204 17.08 1053 17.12 16.70 +.40 -1.8 OraSure Q OSUR 33 23.01 11.88 1036 16.89 2552 17.12 16.15 +.12 -10.4 Orbcomm Q ORBC 11.99 8.91 712 9.37 2682 9.77 9.21 -.22 -8.0 OrbitATK N OA 1.28 1.0 23 134.59 93.50 404 132.61 1151 132.70 132.30 +.32 +.8 Orbotch Q ORBK 26 65.75 30.25 460 62.18 3531 64.00 61.22 +.05 +23.8 OrchidIsl N ORC 1.08e 14.7 39 11.13 6.77 1195 7.37 3466 7.48 7.22 +.16 -20.6tOrchidsPP A TIS 1.40 17.2 13 26.14 8.31 196 8.15 458 9.28 8.15 -.91 -36.3tOrexign rs Q OREX 4.35 .17 748 .21 2978 .23 .17 +.01 -83.8 Organovo Q ONVO 3.20 .93 278 1.03 2343 1.06 .97 +.01 -23.1tOrgenesis n Q ORGS 16.80 10.21 11 10.32 120 12.00 10.21 -1.18 -25.5 OrientPap A ONP 4 2.45 .75 8 1.18 331 1.31 1.00 -.04 -8.5tOriginAg Q SEED 2.35 .77 1611 .77 5729 .92 .74 -.08 -9.4 OrionEngy Q OESX 2.05 .73 193 .85 312 .87 .81 -.03 -3.4 OrionECarb N OEC .72 30.25 17.15 475 27.10 1778 27.15 25.65 +1.60 +5.9 OrionGpHl N ORN 8.61 5.17 117 6.59 399 7.18 6.25 -.30 -15.8 Oritani Q ORIT 1.00f 6.5 11 17.75 15.05 190 15.35 673 15.55 15.10 +.30 -6.4 Orix N IX 100.03 73.70 20 89.86 109 90.07 86.90 +2.86 +6.0 OrmatTc N ORA .47 .8 33 70.68 53.45 268 56.38 968 58.13 55.45 +.82 -11.9 OrrstownF Q ORRF .48 2.0 19 26.95 19.05 32 24.15 84 24.65 23.43 -4.4tOrthoPed n Q KIDS 23.00 14.47 52 15.06 175 16.38 14.47 -.98 -21.5 Orthofix Q OFIX 61.00 36.10 136 58.78 524 59.79 57.31 +.67 +7.5 OshRusS n N OUSM 27.78 24.76 22 25.96 120 26.02 25.44 +.62 -4.0 OshIntQ n N ONTL 29.06 25.13 3 26.67 12 26.82 26.24 +.57 -3.5 OshkoshCp N OSK .96 1.2 18 100.26 61.74 476 77.27 2807 79.58 75.94 +1.28 -15.0 OsiskoGl n N OR .20 14.39 9.38 460 9.67 2227 9.75 9.44 +.08 -16.3 OspyEn A n Q OSPR 9.85 9.55 1 9.62 2 9.62 9.62 +.2 OspreyE un Q OSPRU 10.92 9.26 2 10.10 3 10.10 10.01 +.13 +1.5 OssenInn rs Q OSN 15 8.90 1.50 30 2.38 115 2.64 2.38 -.16 -17.4 Otelco Q OTEL 10 17.75 6.50 7 14.90 19 15.05 14.50 -.40 +11.6 Otonomy Q OTIC 21.15 2.80 324 4.20 2045 4.35 4.00 +.15 -24.3 OttawaBc n Q OTTW .20f 1.5 14.99 12.81 1 13.72 12 13.83 13.72 -.35 -5.0 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 98 43.35 421 44.00 42.40 +.85 -2.5tOutfrontM N OUT 1.44 7.7 11 26.87 18.53 1499 18.74 7509 19.00 18.47 +.18 -19.2tOvaScience Q OVAS 2.05 .79 1506 .81 9418 .90 .79 -.05 -42.1 OverSh rs N OSG 3.94 1.67 1169 2.84 3402 2.92 2.53 +.23 +3.6 Overstk Q OSTK 89.80 13.75 3089 36.25 13324 45.85 35.55 -8.95 -43.3 Ovid Th n Q OVID 15.93 5.28 186 7.07 529 7.85 6.93 -.63 -28.4 OwensMin N OMI 1.04f 6.7 10 34.97 14.26 728 15.55 3095 15.69 14.57 +.46 -17.6 OwensCorn N OC .84 1.0 25 96.52 59.26 1699 80.40 5884 83.99 79.14 +2.79 -12.6 OwensIll N OI 21 25.90 19.86 1630 21.66 4730 21.84 21.19 +.44 -2.3 OwensRM A ORM .40 2.7 10 18.72 13.71 67 14.58 181 14.61 13.77 +.11 -8.9 Oxbridge Q OXBR .48 21.3 4 6.70 1.85 0 2.25 18 2.30 2.20 +.05 +4.7 OxfordImm Q OXFD 19.51 10.00 76 12.45 611 13.17 12.25 +.02 -10.9 OxfordInds N OXM 1.36f 1.8 19 84.32 52.54 356 74.56 894 80.29 72.05 -1.83 -.8 OxfordLn Q OXLC 1.62 16.0 11.27 9.11 174 10.13 691 10.20 10.04 +.09 +.8 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.36 6 25.38 25.26 +.01 -.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.75 24.86 4 25.50 18 25.52 25.10 +.30 +1.2 OxfSqCap Q OXSQ .80 13.1 5 7.56 5.15 229 6.11 932 6.23 5.93 -.05 +6.4P-Q:P&F Inds Q PFIN .20 2.6 8.63 5.60 4 7.76 16 7.90 7.35 +.36 -7.4 PAM Q PTSI 29 43.20 14.50 8 36.35 58 37.11 34.00 -.01 +5.6 PB Bncp Q PBBI .20 1.9 11.10 9.95 1 10.55 10 10.55 10.31 +.15 -1.9 PBF Engy N PBF 1.20 3.5 10 37.01 18.48 2954 33.90 8966 34.37 33.03 +1.04 -4.4tPBF Logist N PBFX 1.88f 10.2 9 22.30 17.75 55 18.45 241 19.00 17.75 -.35 -11.9 PC Cnnctn Q CNXN .34e 14 30.48 22.66 336 25.00 505 25.60 24.49 +.40 -4.6 PC-Tel Q PCTI .22 3.1 8.48 5.57 22 7.18 72 7.32 6.84 +.11 -2.6 PCM Fund N PCM .96 8.5 12.13 10.11 21 11.32 266 11.53 11.05 +.21 -2.2 PCM Inc Q PCMI 42 31.20 6.90 154 8.30 548 8.80 8.08 -16.2sPCSB Fn n Q PCSB 22.34 15.76 39 20.98 218 22.34 20.95 -.11 +10.1 PDC Engy Q PDCE 65.99 36.74 1191 49.03 3976 52.23 47.90 -1.92 -4.9 PDF Sol Q PDFS 29 23.93 11.07 136 11.66 547 11.96 11.35 -.04 -25.7 PDL Bio Q PDLI .20 6.8 4 3.55 1.98 1521 2.94 6306 3.01 2.83 +.04 +7.3 PDL Cmt n Q PDLB 16.95 14.48 3 14.65 26 14.90 14.65 -.12 -3.5 PG&E Cp N PCG 2.12f 4.8 7 71.57 37.30 3470 43.93 19740 44.24 42.64 +.85 -2.0 PGT Inc N PGTI 24 19.60 10.05 339 18.65 1264 18.90 18.10 +.40 +10.7 PHH Corp N PHH 15.00 8.01 542 10.46 1472 10.56 10.43 +.01 +1.6 PHI nv Q PHIIK .20 2.0 13.25 8.09 14 10.24 76 10.42 9.60 +.26 -11.5 PICO Hld s Q PICO 5.00e 14.57 9.63 113 11.45 506 11.55 11.05 +.45 -10.5 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 3 50.07 17 50.12 50.02 +.01 -.4 Pimc1-5Tip N STPZ .53e 1.0 52.83 51.50 321 51.99 994 52.06 51.88 +.03 +.1 Pim15TIPS N LTPZ .42e .6 69.37 64.21 8 67.12 69 67.28 65.82 +1.07 -3.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 1 57.66 6 57.69 57.32 +.32 -1.0 PimLwDur N LDUR 2.82e 2.0 101.52 99.61 10 99.96 96 100.00 99.65 +.26 -.4 PimcoTR N BOND 6.13e 5.9 107.65 103.24 76 104.23 431 104.37 103.48 +.60 -1.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 301 99.66 1152 99.82 99.32 +.46 -.8tPimIGBd N CORP 3.12a 3.1 106.25 101.38 35 102.27 124 102.44 101.38 +.56 -3.2 PimShMat N MINT .82e .8 101.87 101.45 577 101.55 4336 101.58 101.52 +.03 PimIntMu N MUNI 1.26 2.4 54.58 52.54 16 52.79 58 52.94 52.64 +.06 -1.6 PimSTMun N SMMU .47e .9 50.80 49.65 9 49.72 42 49.90 49.67 -.06 -.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 78 114.96 113 115.24 111.24 +2.88 -5.3 PJT Part n N PJT .20 .4 50.35 32.61 241 50.10 667 50.30 48.34 +2.43 +9.9 PLDT Inc N PHI 1.60e 5.6 38.54 26.97 35 28.37 425 28.58 27.13 +.73 -5.7tPLX Phr rs Q PLXP 11.20 3.20 25 3.35 166 5.55 3.20 -1.80 -51.4 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 130 28.07 297 28.09 27.80 +.11 -.8 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 34 25.09 79 25.10 24.94 -.02 -1.0 PNC N PNC 3.00 2.0 15 163.59 115.45 1859 151.24 9287 154.19 147.86 +4.00 +4.8 PNM Res N PNM 1.06 2.8 19 46.00 33.75 701 38.25 2721 38.70 36.73 +1.80 -5.4 POSCO N PKX 93.12 56.48 152 78.85 1032 80.43 74.91 +4.58 +.9 PPDAI n N PPDF 13.68 6.53 389 7.45 1784 8.04 7.11 -.50 +4.8 PPG s N PPG 1.80 1.6 19 122.07 100.45 1251 111.60 6030 113.92 109.94 +2.12 -4.5 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.29 48 25.37 25.22 +.03 -1.2 PPL Corp N PPL 1.64f 5.8 12 40.20 27.08 6737 28.29 26986 28.55 27.19 +1.16 -8.6 PQ GrpH n N PQG 29 17.65 12.88 221 13.97 1256 15.21 13.52 +.32 -15.1 PRA Grp Q PRAA 31 40.55 25.72 260 38.00 1279 38.15 36.70 +1.20 +14.5 PRA Hlth Q PRAH 59 95.90 60.94 478 82.96 1683 87.18 81.18 -1.03 -8.9sPRGX Glbl Q PRGX 9.70 5.40 104 9.45 423 9.70 8.95 +.40 +33.1 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 99 113.04 342 114.67 109.58 +3.71 -9.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 46 24.72 95 24.86 24.51 -.10 -2.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 31 24.95 61 24.98 24.44 +.31 -1.4 PS BusP pfY N PSBpY 24.78 22.42 49 23.04 135 23.19 22.90 -.06 -6.3 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 11 23.31 88 23.55 23.07 +.02 -7.7 PS BsPk pfW N PSBpW 25.77 22.79 18 23.77 60 23.94 23.52 +.25 -5.9 PTC Inc Q PTC 81.72 50.68 1132 78.01 4965 81.32 76.40 +.45 +28.4 PTC Thera Q PTCT 33.22 8.30 3543 27.06 6902 32.87 26.58 -4.93 +62.2 PVH Corp N PVH .15 .1 20 157.96 96.85 2752 151.43 6622 154.74 140.93 +11.57 +10.4 PacWstBc Q PACW 2.00 4.0 17 54.86 43.08 844 49.53 4092 50.18 47.97 +1.36 -1.7 Paccar Q PCAR 1.00 1.5 14 79.69 61.93 2906 66.17 10593 66.60 63.57 +3.23 -6.9 PcrTrnd750 N PTLC 30.73 24.92 146 28.36 809 28.73 27.85 +.59 -.9 PcrTrnd450 N PTMC 32.86 27.25 66 30.86 240 30.98 30.23 +.66 -.8 PcrTrnd100 N PTNQ 33.90 25.24 26 31.10 130 32.26 30.35 +.33 +2.8 PacrCash n N GCOW 34.59 29.33 17 30.54 57 30.60 29.95 +.58 -3.0 PacrTrendp N PTEU 33.39 25.50 30 30.08 105 32.89 30.03 -.00 -2.0 Pacr Wlth n N PWS 27.67 23.99 148 25.04 153 25.45 24.70 +.11 -.8 Pac Cash n N CALF 27.16 22.60 1 26.36 5 26.36 25.89 +.20 +1.0 PacDvCsh n N ICOW 31.03 25.13 1 28.97 8 29.07 28.50 +.39 -1.3tPacBiosci Q PACB 5.70 2.16 1826 2.05 5667 2.37 2.03 -.27 -22.3 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 131 2.11 610 2.16 2.02 +8.8tPacEthanol Q PEIX 7.50 2.75 576 3.00 2942 3.50 2.75 -.40 -34.1 PacGE pfA A PCGpA 1.50 5.8 33.50 21.19 6 25.83 15 26.00 25.24 -.17 -8.4 PacGE pfB A PCGpB 1.37 5.7 33.00 23.01 1 24.30 6 24.30 23.98 +.45 -6.0 PacGE pfC A PCGpC 1.25 5.6 29.01 21.40 0 22.21 2 22.46 22.10 -.24 -9.7 PacGE pfD A PCGpD 1.25 5.7 26.95 20.94 1 21.99 18 21.99 21.11 +.14 -8.9 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 21.50 8 22.08 21.26 -.47 -12.8 PacGE pfG A PCGpG 1.20 5.8 32.05 19.49 20.62 2 21.44 20.17 -1.15 -16.1tPacGE pfH A PCGpH 1.12 5.7 29.54 18.65 4 19.75 8 20.64 18.65 -.10 -14.4 PacGE pfI A PCGpI 1.09 5.5 26.84 19.21 19.85 6 20.77 19.72 -.05 -12.0 PacMerc Q PMBC 27 9.90 6.85 17 9.55 84 9.70 8.90 +.05 +9.1 PacPreBc Q PPBI 26 46.05 32.05 473 40.20 1957 41.60 39.70 +.15 +.5 PaciraPhm Q PCRX 52.48 27.80 790 31.15 2869 32.75 30.40 -1.15 -31.8 PackAmer N PKG 2.52 2.2 20 131.13 89.73 656 112.70 3209 115.03 109.35 +3.50 -6.5sPagsegur n N PAGS 39.00 30.69 4673 38.32 13420 39.97 35.69 +2.46 +20.9 PainThr rs Q PTIE 12.80 3.10 112 7.09 316 7.21 6.41 +.43 +77.3 PalatinTch A PTN 1.20 .29 1327 1.09 8693 1.19 .99 -.03 +26.9 PaloAltNet N PANW 191.53 107.31 1179 181.52 5504 189.22 175.52 -.24 +25.2 PampaEng N PAM 72.98 50.88 242 59.60 815 62.20 58.78 -1.41 -11.4 PanASlv Q PAAS .14f .9 20 19.56 13.99 967 16.15 3843 16.40 15.79 -.04 +3.8 Pandora N P 12.13 4.09 6330 5.03 35553 5.43 4.83 -.08 +4.4 PangaeaL Q PANL 1 8.40 2.13 75 2.65 136 3.02 2.65 -.21 -28.0 PanhO&G N PHX .16 .8 97 25.30 17.65 39 19.30 103 19.75 18.40 +.85 -6.1 PapaJohns Q PZZA .90 1.6 21 85.20 54.00 852 57.30 3117 58.28 55.68 +.90 +2.1 PapaMurph Q FRSH 6.80 3.50 39 4.86 100 5.53 4.82 -.60 -9.7sParTech N PAR 34 14.14 7.08 146 14.09 769 14.25 10.95 +2.96 +50.7 ParaGold n A PZG 3 1.83 1.16 9 1.41 120 1.44 1.38 +.02 +8.5 ParamtGp N PGRE .40f 2.8 17.25 13.70 860 14.24 3995 14.35 13.79 +.48 -10.2 ParatekPh Q PRTK 29.00 11.85 427 13.00 1740 13.70 12.55 -.40 -27.4 Paretem rs A TEUM 3.59 .50 1717 2.44 12707 3.33 2.40 -.69 +17.9 ParkCity Q PCYG 42 15.00 8.10 41 8.75 122 9.31 8.65 -.45 -8.4 ParkEl N PKE .40 2.4 39 20.46 13.88 117 16.84 442 17.22 16.61 -.09 -1.2 ParkHot n N PK 2.20f 8.1 29.93 23.91 2032 27.02 8772 27.04 26.24 +1.37 -6.0 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 64 103.76 206 104.98 101.30 +2.76 -.2 ParkOh Q PKOH .50 1.3 17 47.90 34.33 32 38.85 121 40.95 38.75 -.70 -15.5 ParkeBcp Q PKBK .48 2.3 13 23.00 11.00 18 20.80 55 20.95 20.20 +.35 +1.2tParkDrl N PKD 1.85 .62 605 .64 3267 .74 .61 -.09 -36.5 ParkerHan N PH 2.64 1.5 21 212.80 151.17 1291 171.03 4855 175.64 167.50 +1.79 -14.3tParkrVs rs Q PRKR 2.72 .78 183 .80 510 .86 .76 -.05 -24.5 ParsleyEn N PE 48 33.07 21.12 11128 28.99 30408 29.23 26.72 +1.67 -1.5tPrtnrCm Q PTNR 20 6.60 4.60 0 4.59 17 4.91 4.59 -.08 -25.4 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.23 21 25.54 25.13 +.07 -1.4 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 5 26.43 19 26.75 26.40 -.29 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 43 27.80 114 28.02 27.66 -.04 -3.0 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 3 25.71 11 25.95 25.68 -.09 -2.1 PartyCity n N PRTY 15 17.05 9.50 977 15.60 4134 16.05 15.30 -.15 +11.8sPathfdBcp Q PBHC .23f 1.5 22 16.64 14.20 0 15.45 8 16.64 15.21 -.41 +.3 PatrkInd s Q PATK 24 72.35 40.07 278 61.85 1041 63.33 61.05 +.35 -10.9 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 1 19.40 6 19.40 18.93 +1.40 +8.7 PatriotTr n Q PATI 13 23.56 16.72 19.00 2 19.00 18.50 +.25 +9.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 70

PatternEn Q PEGI 1.68 9.7 26.56 16.58 952 17.29 4571 18.35 17.25 -.26 -19.5tPatterson Q PDCO 1.04 4.7 12 48.30 21.36 2604 22.23 11048 22.78 21.36 +.37 -38.5 PattUTI Q PTEN .08 .5 25.75 14.83 4552 17.51 18108 18.68 17.13 -.84 -23.9 Pavmed n Q PAVM 9.31 1.35 138 1.64 450 1.80 1.45 -.16 -28.2 Paychex Q PAYX 2.00 3.2 25 73.10 54.20 3105 61.59 18715 64.58 59.36 -.14 -9.5sPaycomSft N PAYC 115.48 57.09 894 107.39 4001 115.48 103.84 +.60 +33.7 Paylocity Q PCTY 57.16 34.75 264 51.23 1017 54.45 50.31 -.95 +8.6 PayData rs Q PYDS 4.10 1.17 84 1.81 274 1.95 1.65 +.11 -28.5 PayPal n Q PYPL 52 86.32 42.06 11048 75.87 43181 79.90 74.55 -.57 +3.1 pdvWirelss Q PDVW 39.75 20.23 29 29.85 103 33.10 29.55 -1.75 -7.0 PeabodyE n N BTU .12p 41.98 22.58 1053 36.50 4564 39.83 36.25 -1.39 -7.3 PeakRsts Q SKIS .28 5.8 6.10 4.00 6 4.85 34 5.10 4.85 -.25 -10.2 PeapkGl Q PGC .20 .6 19 38.00 28.59 61 33.39 219 34.21 32.59 +.84 -4.7sPearson N PSO .80e 7.6 10.80 7.62 296 10.53 1222 10.80 10.46 -.12 +7.2 Pebblebrk N PEB 1.52 4.4 20 39.74 28.47 897 34.35 4662 35.39 33.12 +2.00 -7.6 Pebble pfC N PEBpC 1.63 6.7 26.05 24.11 7 24.40 38 24.96 24.40 +.13 -3.4 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 6 24.70 41 25.28 24.70 +.10 -4.1 Pedevco rs A PED 1.69 .26 59 .30 276 .33 .29 -.01 -6.3 Pegasyst Q PEGA .12 .2 64.85 40.75 582 60.65 1855 62.20 58.05 +2.08 +28.6 Pembina g N PBA 1.50 23 36.99 30.17 539 31.23 2400 31.34 30.57 +.44 -13.7 PengthE g N PGH .04 1.23 .54 233 .64 906 .67 .61 -.02 -19.6 PnnNtGm Q PENN 49 33.30 17.36 1213 26.26 4784 26.88 25.61 +.42 -16.2 PennVa n Q PVAC 50.00 31.00 95 35.04 525 37.25 34.32 -.54 -10.4 PennantPk Q PNNT .72 10.8 8 8.20 6.29 799 6.68 1849 7.03 6.66 -.25 -3.3 PenPkFR Q PFLT 1.14 8.7 12 14.65 12.00 222 13.09 798 13.41 12.93 -.11 -4.6 Penney N JCP 8 6.20 2.35 13583 3.02 60785 3.11 2.81 +.11 -4.4 PennsWd Q PWOD 1.88 4.4 17 50.00 38.12 7 42.31 30 43.49 42.03 +.20 -9.2tPennaRE N PEI .84 8.7 13 15.34 9.20 1210 9.65 5060 9.96 9.20 +.15 -18.8tPenRE pfB N PEIpB 1.84 8.7 25.83 20.25 49 21.25 91 21.60 20.21 -.17 -15.6tPenRE pfC N PEIpC 1.80 8.7 27.78 19.44 85 20.74 297 20.89 19.44 -.05 -19.9tPenRE pfD N PEIpD 1.72 8.6 25.83 19.01 26 20.00 123 20.14 19.01 -20.4 PennyMFn N PFSI 8 25.20 15.65 194 22.65 737 23.10 22.40 +.05 +1.3 PennyMac N PMT 1.88 10.4 19 18.46 14.87 804 18.03 2158 18.11 17.60 +.49 +12.2 Penny pfA N PMTpA 2.03 8.0 25.84 23.11 18 25.46 34 25.54 25.26 +.04 +.9 PennyM pfB N PMTpB 25.45 23.68 15 25.03 63 25.08 24.92 -.02 -.6sPensarAc n Q WRLS 10.17 7.75 13 9.72 47 10.17 9.72 +.5 PensrAc rt Q WRLSR .55 .31 1 .50 256 .50 .42 +.05 PensarA un Q WRLSU 11.48 10.02 10.43 3 10.45 10.43 -.03 +1.1 Penske N PAG 1.36f 3.1 11 54.83 38.33 521 44.33 2604 44.50 42.43 +1.29 -7.4 Pentair N PNR 1.38 2.0 21 74.84 59.13 1729 68.13 4856 69.66 67.42 +.82 -3.5 Penumbra n N PEN 127.40 77.75 541 115.65 1978 122.95 113.45 -4.45 +22.9 PeopUtdF Q PBCT .69 3.7 21 20.26 15.97 3224 18.66 17099 18.79 18.18 +.41 -.2 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 10 26.14 79 26.20 25.95 +.03 -7.7 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 169 35.45 318 36.01 34.53 +1.07 +8.7 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 8 30.72 48 30.92 28.92 +1.11 +.1 PeopFSvc Q PFIS 1.28 2.8 17 51.56 39.00 6 45.65 21 45.97 44.98 +1.17 -2.0 PeopUtah n Q PUB .36 1.1 29 33.90 24.63 57 32.30 169 32.85 29.65 +1.50 +6.6 PepsiCo Q PEP 3.22 3.0 22 122.51 105.94 3828 109.15 21709 110.66 106.09 +3.00 -9.0 Percptr Q PRCP .15 1.7 51 10.81 6.80 4 8.75 106 8.90 8.20 -.02 -9.8 Perficient Q PRFT 44 24.30 16.20 355 22.92 951 23.48 22.31 +.13 +20.2 PerfFood n N PFGC 20 35.25 23.20 498 29.85 2260 30.40 29.30 +.05 -9.8 Performnt Q PFMT 3.52 1.52 14 3.00 253 3.11 2.83 -.09 +81.8tPerionNwk Q PERI 2.06 .77 67 .80 430 .82 .77 -.01 -22.3 PerkElm N PKI .28 .4 26 84.49 56.21 647 75.72 3075 76.64 74.10 +1.76 +3.6 PermaFix Q PESI 4.30 2.95 17 4.15 30 4.25 3.85 -.05 +13.7 PermaPip Q PPIH 9.40 7.30 11 9.10 22 9.20 8.95 +1.1 Prmian N PBT .56e 5.8 27 10.30 7.80 69 9.65 429 9.75 9.45 +.16 +8.8 PernixT rs Q PTX 7.15 2.00 91 2.39 411 2.48 2.32 -.03 -.4 Perrigo N PRGO .76f .9 95.93 63.68 711 83.34 3878 84.30 79.57 +2.97 -4.4 PerryEllis Q PERY 7 27.30 16.35 70 25.80 275 26.69 25.15 +.54 +3.0 PershGld rs Q PGLC 3.31 1.91 778 2.05 986 2.11 1.93 -.03 -14.6 PetIQ n Q PETQ 28.23 17.03 626 26.60 2085 27.75 24.27 +1.08 +21.8 PetMed Q PETS 1.00f 2.4 28 57.80 19.91 478 41.75 2135 43.88 41.39 +.55 -8.2 PetChina N PTR .70e 1.0 82.33 60.69 77 69.74 423 70.40 68.53 +1.35 -.3 PetroArg N PZE .07e 14.80 10.35 67 11.80 97 12.07 11.48 -.10 -13.2 PetrbrsA N PBR/A 13.92 6.96 6199 12.99 24261 13.45 12.59 -.16 +32.1 Petrobras N PBR 14.93 7.61 12429 14.14 55697 14.62 13.64 -.17 +37.4tPtroqstE rs N PQ 2.96 .66 1429 .58 3178 1.01 .58 -.44 -69.3sPfenex A PFNX 6.59 2.07 159 6.00 661 6.77 5.95 -.10 +125.6 Pfizer N PFE 1.28 3.6 14 39.43 31.67 23533 35.49 109088 35.81 34.32 +1.00 -2.0sPFSweb Q PFSW 9.03 5.83 40 8.74 169 9.06 8.35 -.09 +17.6 PhlpsSelEn N DSE 1.26 24.5 7.99 4.89 84 5.14 551 5.26 4.95 -.01 -12.1 PhibroAH Q PAHC .40 1.0 26 41.05 26.70 112 39.70 368 39.95 38.35 +1.05 +18.5 PhilipMor N PM 4.28 4.3 21 123.55 95.51 3489 99.40 23182 101.01 95.97 +3.77 -5.9 PhilipsNV N PHG .88e 2.3 42.35 31.40 793 38.31 4021 38.52 37.45 +.62 +1.3 Phillips66 N PSX 2.80 2.9 22 107.47 75.14 1553 95.92 7441 97.29 93.99 +2.53 -5.2 Phill66LP N PSXP 2.71f 5.7 20 56.48 44.40 190 47.78 882 48.40 45.51 +.78 -8.7 PhxNMda N FENG 73 8.14 2.43 265 4.35 1270 4.45 4.13 +.25 -33.0 PhotrIn Q PLAB 49 11.75 7.20 554 8.25 1813 8.75 7.95 -3.2 PhysRltTr N DOC .92f 5.9 26 21.85 14.13 1995 15.57 6012 15.65 14.68 +.83 -12.3 PiedmOfc N PDM .84 4.8 8 22.74 16.69 1214 17.59 5029 17.80 16.85 +.81 -10.3 Pier 1 N PIR .28 8.7 9 7.45 2.87 1712 3.22 5957 3.24 2.91 +.27 -22.2 PierisPhm Q PIRS 9.75 2.26 555 6.82 2690 7.47 6.58 -.39 -9.7 PilgrimsP Q PPC 11 38.39 20.28 2295 24.61 6815 25.77 23.94 +.87 -20.8 PimUS Eq n N MFUS 29.49 25.01 3 27.37 23 27.55 26.93 +.63 -.9 Pim IntEq n N MFDX 28.41 25.32 2 26.44 10 26.49 26.00 +.64 -1.1 PimEmMkt N MFEM 28.32 24.30 9 26.50 61 26.60 25.97 +.67 +1.3 PimcoCA N PCQ .92 6.3 17.89 14.43 60 14.72 246 14.81 14.58 +.14 -14.8 PimcoCA2 N PCK .65 7.8 10.42 8.04 72 8.23 216 8.23 8.06 +.15 -19.0tPimcCA3 N PZC .72 7.5 12.97 9.55 38 9.65 165 9.73 9.55 +.06 -7.6 PimcoCp&I N PCN 1.35 8.1 17.95 15.84 100 16.57 356 16.59 16.07 +.52 -3.7 PimCpOp N PTY 1.56a 9.2 17.22 15.42 262 16.92 1309 16.98 16.60 +.39 +2.8 PimDyCrd N PCI 1.97 8.6 23.45 21.33 487 22.88 2286 23.19 22.86 +.02 +2.0 PimDyInco N PDI 2.65a 8.6 31.20 28.60 177 30.84 789 30.94 30.62 +.29 +2.6 PimcIncStr N PFL 1.08 9.2 12.44 11.01 69 11.69 284 11.73 11.48 +.21 +.1 PimIncStr2 N PFN .96 9.2 10.89 9.99 158 10.43 826 10.50 10.37 +.04 PimStPls N PGP 2.20 16.4 19.85 12.37 40 13.43 189 13.79 13.16 -.24 -12.7 PimcoHiI N PHK 1.24 16.4 8.96 7.19 806 7.58 2755 7.66 7.52 +.04 +1.6 PimIncOpp N PKO 2.28a 8.7 27.27 24.50 60 26.17 225 26.35 25.82 +.54 +1.0 PimcoMuni N PMF .98 7.8 14.23 12.29 92 12.53 231 12.59 12.30 +.18 -3.6 PimcoMu2 N PML .78 6.2 13.56 11.80 139 12.61 644 12.64 12.28 +.27 -4.3 PimcMu3 N PMX .75 6.7 12.28 10.76 70 11.37 250 11.41 11.06 +.27 -1.8 PimcoNY N PNF .68 5.9 13.63 11.33 28 11.59 66 11.62 11.41 +.11 -9.3 PimcoNY2 N PNI .80 7.4 12.51 10.64 33 10.75 83 10.78 10.70 +.02 -10.4 PimcNY3 N PYN .63 7.2 10.27 8.55 3 8.73 60 8.74 8.60 +.07 -12.0 PimcoStrIn N RCS .96 10.3 10.65 8.62 101 9.28 424 9.30 9.02 +.25 +1.1 PingtanM Q PME .04 1.3 19 5.08 1.99 73 3.00 247 3.08 2.85 -.01 -1.6 PinnclEnt Q PNK 33.59 18.30 655 30.15 2110 30.43 29.89 +.17 -7.9 PinnaclFn Q PNFP .56 .9 19 70.30 58.40 649 64.20 2950 64.78 62.10 +2.35 -3.2 PinnaclFds N PF 1.30 2.4 11 66.67 52.30 998 54.10 4546 55.22 53.17 +.83 -9.0 PinWst N PNW 2.78f 3.5 18 92.42 73.81 754 79.80 3442 80.21 77.73 +2.04 -6.3tPionDvrsHi A HNW 1.38 9.2 16.88 14.76 30 15.08 128 15.08 14.76 +.14 -4.3 PionEnSvc N PES 4.50 1.60 535 2.70 3236 3.10 2.40 -.35 -11.5 PionFltRt N PHD .72 6.2 12.45 11.27 61 11.65 297 11.68 11.46 +.21 +1.6 PionHiIn N PHT 1.14 12.1 10.12 9.29 153 9.39 385 9.41 9.29 +.07 -3.3 PioMuAdv N MAV .84 7.8 11.88 10.57 94 10.72 307 10.75 10.59 +.11 -5.7tPioMunHi N MHI .84 7.5 12.35 11.10 63 11.25 248 11.29 11.10 +.13 -5.1 PioNtrl N PXD .32f .2 192.93 125.46 2378 171.78 7715 176.89 167.04 -.53 -.6tPioneerPw Q PPSI 15 7.95 5.75 271 6.60 271 6.95 4.75 -.45 -13.3 PiperJaf N PJC 1.50f 1.8 14 99.80 52.75 162 83.05 469 85.25 79.95 +2.85 -3.7 PitnyBw N PBI .75 6.9 7 16.25 9.50 1447 10.89 5933 11.54 10.84 -.43 -2.6 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 15 24.90 56 24.98 24.60 +.04 +2.1tPixelwrks Q PXLW 7.05 3.71 485 3.87 1376 4.23 3.71 -.26 -38.9 PlainsAAP N PAA 2.20 10.0 29 31.93 18.38 2218 22.03 10716 22.25 21.09 +.14 +6.7 PlainsGP rs N PAGP 1.70 22 31.77 18.98 1880 21.75 6542 22.11 21.04 +.03 -.9 PlanetFit n N PLNT 90 40.04 18.32 742 37.77 4219 38.86 36.91 +.05 +9.1sPlantron N PLT .60 1.0 20 60.49 41.28 685 60.37 1442 61.86 54.68 +5.21 +19.8 PlatfmSpc N PAH 13 14.82 9.11 4176 9.63 13855 9.97 9.44 +.02 -2.9 PlatEag un Q EAGLU 11.00 8.00 19 10.15 31 10.30 10.10 +.02 +1.4 PlatGpM rs A PLG 1 1.72 .28 588 .29 1106 .33 .29 -.02 -3.3sPlayAGS n N AGS 22.63 16.66 247 23.26 943 23.69 20.87 +1.95 +25.7 PlayaHot n Q PLYA 12.27 9.41 152 10.22 910 10.57 10.07 -5.3 Plexus Q PLXS 18 66.78 49.06 266 59.73 1076 61.95 57.83 -.59 -1.6 PlugPowr h Q PLUG 3.21 1.25 4789 1.89 18527 1.98 1.83 -19.9 PlumasBc Q PLBC .28 1.1 14 25.75 17.50 4 24.90 15 25.05 24.25 +.40 +7.3 PluristemT Q PSTI 11 2.12 1.06 989 1.37 1889 1.42 1.30 -.7 PlyGem N PGEM 16 22.20 14.55 789 21.60 2442 21.65 21.55 +16.8 PlymInd n A PLYM 1.50 8.7 19.00 16.21 1 17.18 12 17.96 16.70 -.19 -7.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 3 24.85 17 25.00 24.50 +.15 -1.2 PointrTel h Q PNTR 20 19.65 8.50 33 14.55 172 16.15 13.80 -1.15 -21.8 PointsInt g Q PCOM 42 12.49 7.08 61 9.77 279 10.45 9.65 -.67 -5.1 PolarPwr n Q POLA 9.25 4.01 5 4.99 124 5.26 4.83 +.01 -.4 Polaris N PII 2.40f 2.1 32 137.66 77.91 558 114.52 2194 116.40 111.89 +1.73 -7.6 Polarity rs Q COOL 32.63 8.31 210 18.13 696 18.78 16.01 +1.23 -21.9 PolyMet g A PLM 1.36 .57 1049 .87 3614 1.06 .78 -.20 +.6 PolyOne N POL .70f 1.6 20 47.48 33.19 423 42.52 1245 43.08 41.61 +1.03 -2.3 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 213 146.22 819 146.65 140.14 +3.72 +12.8 PopeRes Q POPE 2.80 4.0 32 79.50 66.60 2 70.30 5 71.00 69.60 +.80 +.8 Popular Q BPOP 1.00 2.4 21 46.83 32.04 486 41.62 2473 42.59 40.80 +.54 +17.3 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 5 24.24 18 24.58 24.18 -.23 -.2 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 2 22.51 17 22.55 22.40 +.04 -.4 PorterBc rs Q PBIB 15.55 8.11 1 13.70 5 13.72 13.50 -.03 -4.3 PortGE N POR 1.36 3.4 19 50.11 39.02 631 40.51 2991 40.76 39.27 +1.40 -11.1 PortolaPh Q PTLA 67.10 30.10 812 32.66 3640 33.09 30.68 +2.09 -32.9 PostHldg N POST 89.04 70.66 650 75.76 3216 76.67 72.60 +3.13 -4.4 Potbelly Q PBPB 14.28 10.50 485 12.05 1005 12.70 11.80 -.30 -2.0 PotltchDel Q PCH 1.60 3.1 28 56.35 43.15 812 52.05 3064 53.75 50.90 +1.60 +4.3 PowellInds Q POWL 1.04 3.9 38.73 22.80 275 26.84 535 28.27 26.65 -.35 -6.3 PwrInteg Q POWI .64f .9 37 86.60 60.55 276 68.35 947 70.75 66.15 +1.60 -7.1 PowrREIT A PW 8.69 6.00 2 6.25 5 6.25 6.03 +.11 +1.5 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 1 76.51 7 76.84 74.60 +.22 -6.8 PS SPXDn N PHDG .41e 1.3 34.48 24.83 5 28.19 20 28.82 28.15 -.32 +3.3 PS BalMul N PSMB 13.94 12.78 1 13.35 3 13.35 13.23 +.15 -.9 PS ModCon N PSMM 14.45 12.69 4 12.95 4 12.98 12.95 -.03 -1.3 PS VarRate Q VRIG .57 2.3 25.35 25.06 56 25.11 261 25.12 25.06 +.03 -.4 PSCrudeDS N DTO 173.13 70.50 7 73.50 23 75.99 70.62 +2.85 -17.2tPwSBMetS N BOS 20.70 15.59 3 17.90 4 17.90 13.07 +2.31 -9.6 PSBMetDL N BDD 11.60 6.16 2 9.30 4 9.86 9.03 +.10 -11.7 PSCrudeLg N OLO 5.72 3.71 1 5.67 15 5.71 5.63 -.04 +11.3 PwshDB N DBC 17.29 13.69 4501 16.98 10529 17.02 16.76 +.02 +2.2 PwShCurH N DBV 25.50 21.17 1 23.60 2 23.73 23.02 +.17 -.5 PS Engy N DBE 15.50 10.78 280 15.27 369 15.36 15.07 -.04 +5.1 PS PrcMet N DBP 40.26 35.71 11 38.65 63 39.60 38.53 -.62 +.4 PS Silver N DBS 28.85 23.50 1 25.00 6 25.61 24.89 -.39 -4.0 PS Agri N DBA 20.38 18.18 1418 18.81 2711 18.91 18.59 -.06 +.3sPS Oil N DBO 11.28 7.40 405 11.17 3043 11.28 11.00 -.07 +10.0 PS Gold N DGL 43.28 38.49 22 42.00 40 42.95 41.87 -.65 +1.5 PS BasMet N DBB 19.78 15.29 332 18.20 599 18.34 18.11 +.14 -6.2 PS USDBull N UUP 26.16 23.09 943 23.61 3359 23.63 23.29 +.19 -1.7 PS USDBear N UDN 23.27 20.63 74 22.85 681 23.14 22.82 -.16 +2.1 PShPuLgGr N PXLG .42e .8 50.50 37.12 11 47.51 53 48.45 46.32 +.49 +4.6 PSOpYCmd Q PDBC 18.23 14.95 913 17.77 1773 17.85 17.55 -.03 +1.8 PShPuLVal N PXLV .76e 2.0 40.74 34.84 5 37.64 27 37.87 37.00 +1.04 -2.8 PSAerDef N PPA .50e .9 58.97 43.05 64 56.78 408 57.86 55.68 +.77 +5.3 PwShBio N PBE .57e 1.2 54.28 40.77 13 49.22 73 50.84 48.08 -.02 +4.4 PS BldCns N PKB .07e .2 36.44 28.22 73 31.23 264 31.44 30.65 +.89 -9.9 PwSGDrChi Q PGJ .20e .4 50.87 33.36 46 46.15 130 48.09 44.86 -.78 +2.9 PwSClnEn N PBW .07e .3 26.35 3.92 12 25.00 62 25.50 24.31 +.06 -1.4 PwShDiv Q PFM .50e 2.0 27.77 23.55 24 25.38 96 25.42 24.89 +.72 -4.0 PS EnEx N PXE .50e 2.4 24.52 17.35 10 21.20 28 21.39 20.60 +.29 -7.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.24 29 32.35 31.56 +.89 -4.8 PwShHiYD Q PEY .54 3.2 18.61 16.45 96 17.02 696 17.08 16.61 +.47 -4.4 PwSIntlDv Q PID .65e 4.1 17.38 14.77 291 15.75 872 15.77 15.42 +.37 -4.8 PwSLgCG N PWB .21e .5 45.22 33.91 63 42.76 160 43.66 41.78 +.65 +3.1 PwSLgCV N PWV .69e 1.9 40.51 34.50 84 36.50 378 36.69 35.82 +.87 -6.0 PwShLeis N PEJ .15e .3 46.77 39.50 4 44.53 20 45.06 43.97 +.85 +.8 PowShMkt N PWC .97e 1.0 103.21 80.92 1 95.64 8 97.38 94.13 +1.12 +.4 PwShMda N PBS .27e .9 31.86 26.19 9 29.34 109 30.14 28.95 -.09 +4.4 PwSMidGr N PXMG .19e .4 47.84 33.40 14 45.57 89 46.61 44.60 +.50 +7.3 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 30.24 15 30.27 29.71 +.67 -3.4 PwShNetw N PXQ 52.02 42.34 5 49.53 31 50.70 48.60 -.18 +7.0 PS OilSv N PXJ .28e 3.3 11.87 7.99 6 8.56 113 8.85 8.35 -.19 -10.3 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 4 106.90 11 108.58 103.83 +.57 +4.2 PwSPharm N PJP 3.84e 4.3 71.42 57.88 16 62.40 119 62.80 61.04 +1.10 -2.8 PS Retail N PMR .34e .9 40.82 32.00 1 36.14 3 36.14 35.22 +1.24 -2.8 PwSSmGr N PXSG .08e .2 34.90 26.83 3 33.22 26 33.77 32.37 +.27 +3.4 PwSSmVal N PXSV .60e 2.1 32.10 27.39 2 29.25 17 29.50 28.97 +.34 -5.0 PwSSemi N PSI .04e .1 58.15 39.70 55 52.85 306 55.62 51.50 -.16 +4.7 PwShSoft N PSJ .10e .1 73.27 50.76 3 69.42 61 71.78 67.56 +.64 +9.3 PwS Utils Q PUI .63e 2.4 29.97 23.64 8 26.27 34 26.37 25.13 +.91 -5.6 PSS&PQlty N SPHQ .38e 1.3 32.41 27.04 78 29.84 531 30.07 29.31 +.69 -2.0 PwSWtr Q PHO .18e .6 31.82 25.33 29 30.47 136 30.66 29.97 +.60 +.7 PwSZMicro N PZI .15e .8 19.90 17.23 4 18.97 5 19.06 18.64 +.03 -1.9 PSNasIntnt Q PNQI 141.10 92.12 33 127.82 265 133.39 123.96 -1.12 +10.5 PSMoment Q PDP .11e .2 55.77 44.12 109 52.67 500 53.48 51.56 +.72 +2.0 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.39 3 25.39 24.83 +.12 -6.1 PSPrivEq N PSP .66e 5.5 13.52 11.57 104 12.04 429 12.19 11.94 +.11 -3.3 PSFinPf N PGF 1.11 6.0 19.17 18.01 208 18.55 973 18.60 18.49 +.06 -1.7 PSCleantch N PZD .44e 1.0 45.28 34.96 2 42.95 22 43.48 42.08 +.46 +1.6 PSBuybk Q PKW .52e .9 63.49 50.63 38 56.93 247 57.30 55.97 +1.16 -3.5 PSh Tech Q PTF .26e .5 60.98 42.97 2 57.26 25 58.99 55.88 +.08 +8.7 PSh Hlthcr Q PTH 83.20 51.56 4 76.17 47 79.03 74.26 -.46 +5.7 PSh Inds Q PRN .19e .3 64.86 49.92 13 59.95 39 60.66 59.00 -.36 -1.6 PSh Fincl Q PFI .14e .4 37.29 29.40 3 35.06 26 35.64 34.57 +.82 -.1 PSh Engy Q PXI .69e 1.8 42.45 30.10 4 37.90 39 38.51 36.73 +.44 -4.0 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 12 67.11 20 67.24 66.02 +1.49 +3.1 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 2 49.08 7 49.54 48.08 +.67 -2.4 PSh BasM Q PYZ .61e .9 75.26 58.83 2 66.32 8 66.43 64.32 +1.23 -6.1 PSR2KEqW N EQWS .41e 1.0 45.14 37.76 1 42.35 3 42.40 41.66 +.23 -2.5 PSRslMdC N EQWM .49e 1.0 50.09 42.74 1 47.18 9 47.30 46.36 +.83 -1.2 PSRussl200 N EQWL .80e 1.5 56.31 45.74 2 52.00 11 52.18 51.12 +1.25 -1.9 PwShSMid Q PRFZ 1.30e 1.0 136.76 112.23 20 128.92 374 129.94 126.95 +1.97 -.7 PS US1K N PRF 1.91e 1.7 120.82 100.57 136 110.18 886 110.90 108.19 +2.53 -3.0 PSDvMom Q PIZ .26e .9 29.70 23.13 10 27.88 70 27.94 27.47 +.45 +.9 PSEmMom Q PIE .12e .6 22.22 16.12 85 21.50 307 21.64 20.98 +.56 +4.6 PS EmgInf N PXR .50e 1.4 41.00 33.57 1 36.96 3 36.96 36.55 +.83 -.4tPS US Ag n N PBND 25.01 24.17 1 24.41 16 24.41 24.17 +.09 -2.4 PS Rs1000 n N USEQ 29.01 24.69 11 27.07 19 27.09 26.70 +.13 -1.9 PS SC High N XSHD 26.03 23.25 1 23.77 3 23.83 23.35 +.44 -5.5 PS TrCol n N CLTL 106.03 105.27 3 105.68 4 105.70 105.61 +.06 +.4 PS LowVRot N DWLV 33.00 26.37 1 31.40 6 31.69 31.00 +.24 +.9tPShTact n Q DWIN 1.18 4.7 28.33 24.71 11 25.25 190 25.25 24.71 +.43 -6.1 PSBldABd N BAB 1.31 4.3 30.98 29.26 710 30.13 1242 30.14 29.56 +.45 -1.8 PS Rs1KLB Q USLB 32.32 28.13 7 30.76 13 30.76 30.17 +.39 -1.4 PS IntlLB Q IDLB 32.01 25.98 5 30.38 16 30.39 29.64 +.69 +.8 PS DWAtac Q DWTR 30.31 23.54 4 28.62 42 29.19 28.05 +.25 +1.3 PS SC CnDs Q PSCD .35e .6 63.76 49.96 3 59.70 12 59.90 58.55 +1.40 -2.4 PS LowVol N XRLV .46 1.4 36.20 29.15 19 33.80 66 34.05 33.37 +.70 -.5 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 36 30.52 137 30.67 30.03 +.61 -2.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.45 4 24.52 8 24.60 24.47 +.05 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 25.07 177 25.17 835 25.23 25.07 +.08 -1.9 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 46 69.97 52 70.22 68.41 +.57 -6.4 PS IntBybk Q IPKW .29e .8 40.14 30.44 46 37.45 136 37.52 36.85 +.63 -.3 PS SCLowV N XSLV .73e 1.6 48.33 41.89 122 45.01 543 45.35 44.07 +1.21 -2.7 PS MCLwV N XMLV .64e 1.4 46.85 41.65 82 44.79 890 44.88 43.49 +1.52 -1.3 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 338 39.43 1872 39.55 38.35 +1.24 -7.1 PS EMLwV N EELV .60e 2.3 27.59 22.71 56 26.36 164 26.47 26.00 +.56 +4.1 PS EMkMom N EEMO 22.52 16.27 35 20.87 232 21.07 20.27 +.69 +1.7 PSS&PMom N SPMO 38.04 27.91 4 35.22 29 35.96 34.57 +.14 +2.4 PS IntLwV N IDLV 1.11e 3.3 35.35 30.57 64 33.15 419 33.25 32.61 +.55 -1.5 PSS&PVal N SPVU 37.53 27.57 2 33.81 14 33.84 33.09 +.90 -2.7 PS GlbAgr Q PAGG .74e 2.8 28.90 24.16 0 26.82 17 26.82 26.34 +.22 -2.0 PS SC Egy Q PSCE .14e 1.0 18.45 11.37 21 13.84 535 14.30 13.47 -.36 -10.1 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 41 23.61 166 23.70 23.58 +.06 -1.0 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 9 56.70 52 56.84 55.13 +1.86 +1.3 PS SmCMo Q DWAS .07e .1 53.05 39.08 13 49.55 59 50.80 48.66 +.02 +1.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 182 54.98 1750 55.85 53.56 +1.43 -.1 PS YuanDS N DSUM .77 3.2 24.70 21.68 6 24.34 71 24.58 24.16 +.05 +5.2 PS FdIGBd N PFIG .67 2.7 26.70 24.72 36 24.91 120 24.94 24.77 +.05 -2.6 PS SrLoan N BKLN 1.01 4.8 23.33 22.96 5990 23.13 23422 23.13 23.07 +.07 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 8 62.02 54 62.48 60.51 +1.32 +4.4 PS SP LwV N SPLV .85 1.8 49.36 43.19 2024 46.97 11607 47.18 45.89 +1.34 -1.6 PSKbwHiDv Q KBWD 2.10 9.3 24.94 21.09 52 22.70 195 22.82 22.29 +.47 -3.9 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 6 53.61 30 53.95 52.51 +1.43 -1.6tPSKbwReit Q KBWY 2.58 8.3 39.30 29.75 68 31.20 354 31.56 29.75 +1.30 -11.9 PS SP HiB N SPHB .49e 1.2 46.04 35.94 92 42.50 884 43.33 41.50 +.72 PS IntlBd N PICB .57 2.0 28.77 24.69 7 27.83 130 28.00 27.66 +.07 +.9 PS SC Util Q PSCU 1.21e 2.4 57.53 47.05 3 50.09 11 50.14 49.07 +.73 -5.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 91 22.96 292 23.00 22.72 +.29 -3.9 PS SCMatl Q PSCM .41e .8 55.75 43.76 3 50.87 20 51.44 49.92 +.74 -2.8 PS SC Info Q PSCT .08e .1 83.13 69.15 10 77.60 69 79.63 75.83 +.20 +1.5 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 18.28 31 18.90 18.07 -.27 -7.0 PS SC Ind Q PSCI .54e .8 67.63 52.88 4 64.52 17 64.86 63.16 +1.67 PS SC HCre Q PSCH 116.37 77.45 50 111.40 215 112.96 110.09 +.78 +13.1 PSVrdoTF N PVI 26.18 24.80 30 24.84 99 24.94 24.84 -.05 -.3 PShCalMu N PWZ .80 3.1 26.50 25.30 26 25.67 340 25.77 25.63 -.01 -2.7 PShNYMu N PZT .86 3.6 24.80 23.83 4 24.00 26 24.00 23.87 +.13 -2.7 PShNatMu N PZA .87 3.5 25.90 24.96 240 25.15 939 25.18 25.02 +.10 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 24 31.87 76 31.92 31.50 +.25 -2.8 PSHYCpBd N PHB .84 4.5 19.14 18.34 695 18.51 3439 18.54 18.43 +.12 -2.3 PwShPfd N PGX .86 5.9 15.20 14.10 1290 14.60 5745 14.61 14.53 +.07 -1.7 PShEMSov N PCY 1.50 5.3 30.23 27.79 1240 28.19 5004 28.27 27.86 +.40 -4.6 PShGClnEn N PBD .17e 1.3 13.78 10.95 3 12.89 23 13.26 12.65 +.04 -1.9 PShGlbWtr Q PIO .34e 1.3 27.16 22.40 4 25.69 25 25.74 25.15 +.60 -1.4 PSEmgMkt N PXH .49e 2.1 25.32 19.20 377 23.51 1035 23.64 22.94 +.56 +5.3 PSDvMxUSs N PDN .53e 1.6 36.59 28.73 9 34.09 901 34.16 33.13 +.59 -.9 PSDvxUS N PXF 1.11e 2.5 48.75 39.16 35 44.65 331 44.78 43.77 +1.17 -1.7 PShIntlDev N IDHQ .33e 1.4 25.51 20.66 1 23.85 25 23.89 23.39 +.65 -1.3 PSAsxJ N PAF 1.91e 3.4 62.67 52.28 56.60 7 57.42 56.51 -.40 -4.0 PSIndia N PIN .12e .5 27.95 22.54 24 25.13 282 25.14 24.66 +.70 -4.8 PwShs QQQ Q QQQ 1.52e .7 175.21 129.40 68620 160.13 301997 165.62 156.04 +1.62 +2.8 PSS&PBW N PBP 1.07e 3.5 23.00 19.67 77 21.08 400 21.29 20.70 +.37 -1.7 PranBio rs Q PRAN 4.58 1.90 36 2.13 142 2.18 1.95 +.18 -31.7 Praxair N PX 3.30f 2.3 33 166.95 117.11 1461 144.30 4970 147.15 140.26 +1.75 -6.7 Precipio n Q PRPO 28.16 .46 1170 .54 11844 .73 .51 +.00 -55.3 PrecDrill N PDS .28 5.09 2.26 1110 2.77 4834 2.90 2.66 -.11 -8.3 PrecTh rs Q AIPT 2.59 .83 1353 1.10 2102 1.34 1.05 +8.9 PfdAptCm N APTS 1.00 7.0 22.71 13.17 438 14.19 1703 14.33 13.60 +.51 -29.9 PfdBkLA Q PFBC .88 1.4 20 67.65 46.88 95 64.20 338 65.41 62.39 +1.52 +9.2 PrefrmdLn Q PLPC .80 1.2 30 85.63 44.80 8 65.09 32 68.85 63.13 +2.21 -8.4 PremFin Q PFBI .60 3.2 13 22.92 16.78 34 18.61 79 19.45 18.20 +.40 -7.3 Premier Q PINC 36.50 27.16 217 31.31 1294 32.97 30.07 +.09 +7.3 Presbia n Q LENS 7.14 1.86 11 2.54 46 2.83 2.18 -.06 -32.8 Presidio n Q PSDO 19.74 12.75 421 15.64 1030 15.88 15.22 +.81 -18.4 Prestige rs N PBH 3 298.15 32.46 614 33.72 2134 34.78 32.83 +.55 -24.1 Pretium g N PVG 12.44 6.17 1498 6.66 7886 7.09 6.51 -.38 -41.6 PriceTR Q TROW 2.28 2.1 20 120.07 66.70 1255 107.97 7286 109.72 104.75 +3.32 +2.9 PrSmrt Q PSMT .70 .8 29 94.00 77.50 146 83.55 570 84.05 80.35 +1.20 -3.0 Primerica N PRI 1.00f 1.0 13 108.05 70.00 322 96.60 1125 101.00 96.20 +.75 -4.9 PrimoWtr Q PRMW 13.86 10.47 115 11.71 548 11.79 11.41 +.28 -6.8 Primoris Q PRIM .24 1.0 18 30.00 21.84 764 24.98 1836 25.98 24.58 +.39 -8.1tPrinEdgAIn N YLD .75e 42.10 39.50 1 39.94 8 40.28 39.50 -.03 -3.2 PrinShHld Q PY .33e 34.81 27.98 0 32.00 3 32.04 31.42 -.89 -1.9 PrinHlIn ef Q BTEC 35.50 25.39 1 32.60 6 33.24 31.92 -.04 +3.7 PrinMill ef Q GENY .06e 38.17 26.37 3 35.37 15 35.96 34.82 -.61 +1.9 PrinActGl N GDVD 29.52 24.97 27.68 2 27.68 27.50 +.47 -1.2 Prn MegC n N USMC 28.10 24.79 9 25.49 39 25.72 25.13 +.56 -3.0tPrinSpec n N PREF 101.70 97.24 2 97.48 6 97.59 97.24 +.15 -2.9 PrinFncl Q PFG 2.04f 3.3 13 75.59 57.62 2530 60.91 8329 61.27 57.95 +3.15 -13.7 PrincREstI N PGZ 1.32m 7.9 19.52 16.21 14 16.73 105 16.75 16.22 +.40 -2.7 ProAssur N PRA 1.24a 2.6 27 63.45 46.90 188 48.55 780 49.15 47.70 +.96 -15.0 ProDex Q PDEX 29 8.00 4.30 7 6.85 11 7.00 6.85 -.05 +.7 ProLogis N PLD 1.92f 3.0 27 67.53 51.66 2455 62.99 10656 63.36 60.34 +2.88 -2.4 ProPetr n N PUMP 22.88 10.84 1440 15.89 8640 17.32 14.78 -.70 -21.2 ProPhaseL Q PRPH 3.43 1.78 6 2.96 14 3.01 2.89 -.03 +36.4 ProQRTher Q PRQR 6.90 2.75 8 3.08 92 3.35 3.05 +.08 -4.7 ProShtDow N DOG 18.35 13.89 2171 15.11 10976 15.40 14.93 -.42 +1.1 ProShtMC N MYY 12.84 10.71 41 11.26 146 11.49 11.21 -.21 +.5 PrUltDow s N DDM .79e .6 152.41 88.90 340 124.64 1512 127.50 119.87 +6.26 -5.7 ProUltMC N MVV .11e .1 136.15 96.32 17 119.21 80 120.19 114.62 +5.10 -3.1 PrUltQQQ s N QLD 91.48 51.98 2299 76.20 12380 81.63 72.36 +1.38 +3.9 ProUltSP s N SSO .40e .4 125.72 82.48 2650 105.48 18892 108.20 101.59 +4.13 -3.6 PrUShCnG N SZK 16.47 12.80 0 15.28 6 16.08 15.27 -.96 +12.3 ProShtHY N SJB 24.12 22.91 44 23.38 271 23.50 23.35 -.19 +1.1 ProUShBM N SMN 19.26 11.73 15 14.42 47 15.10 14.15 -.52 +9.2 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 36 76.91 62 77.37 74.15 +2.31 -8.0 Pro7-10yrT N UST .42e .8 60.83 53.04 3 54.85 28 54.86 53.88 +.60 -4.5 PrUltBio s Q BIB 69.62 44.62 149 55.06 950 57.30 52.80 +1.47 -1.8 ProSShFn N SEF 13.95 10.90 1 11.63 97 11.88 11.57 -.34 +.5 ProLCCre s N CSM .67e 1.0 71.46 57.63 52 66.53 155 67.05 65.20 +1.57 -.3tProUltTl s N LTL 59.70 35.57 2 35.67 3 36.44 35.57 -.03 -17.4 ProHdgRep N HDG 46.26 43.51 1 45.16 6 45.17 44.88 +.40 -.4 ProUltEM N EET 114.48 63.06 6 96.16 78 97.39 91.97 +4.98 +2.3 ProRafiLS N RALS .62e 1.7 38.87 36.48 8 36.85 26 37.06 36.50 +.19 -2.1 ProUSL7-10T N PST 23.38 20.50 47 22.59 152 22.90 22.50 -.17 +4.8 ProShtEafe N EFZ 29.95 23.78 15 25.57 43 26.11 25.52 -.70 +.4 ProShtEM N EUM 22.46 16.23 910 17.30 4481 17.78 17.23 -.54 -3.6 ProUltEafe N EFO 150.78 98.13 1 127.94 8 127.94 123.33 +5.36 -3.6 ProUEurop N UPV 66.95 42.42 0 56.18 5 56.18 54.98 +1.09 -4.1 ProUltSEM N EEV 13.24 6.82 96 7.64 343 8.07 7.59 -.50 -8.7 ProUltRE s N URE 68.58 50.79 31 57.45 191 57.90 53.87 +3.85 -12.9 ProUltFin s N UYG .51e .4 143.58 92.46 52 123.16 300 124.56 117.75 +6.62 -3.7 ProShtRE N REK 17.94 15.62 9 16.82 51 17.36 16.75 -.59 +6.3 ProShtChi50 N YXI 24.70 16.42 1 18.40 9 18.81 18.25 -.52 -4.4 ProUltSem s N USD 162.32 70.60 17 134.44 77 147.21 126.26 +2.30 +9.8 ProUltUt s N UPW 54.09 37.86 8 43.36 12 43.76 41.32 +2.59 -7.8 PrUltTech s N ROM 111.39 58.87 52 92.36 349 98.49 87.50 +2.47 +5.2 ProUltJpn N EZJ 151.38 93.11 1 131.45 3 131.51 122.52 +10.77 +.8 ProUltO&G N DIG .46e 1.3 46.10 28.35 199 34.13 597 35.28 32.74 +.54 -13.8 ProUltInd s N UXI 83.64 51.23 2 70.19 11 70.24 66.95 +2.37 -3.9 PrUltHCr s N RXL .63e .7 107.49 68.71 5 85.70 36 86.08 81.54 +3.89 -2.9 ProUCnsSv s N UCC 99.90 63.55 0 80.49 6 85.43 80.46 -1.39 -1.2tPrUCnsGd s N UGE 52.04 41.19 40 42.95 50 43.13 41.19 +1.34 -12.4 ProUBasM N UYM .15e .2 82.75 52.33 8 64.54 45 65.95 61.81 +1.77 -12.8 PrUlPR2K s N URTY 95.99 56.50 107 79.24 519 82.32 75.50 +2.45 -3.8 PUltM400 s N UMDD .03e 134.39 80.45 2 108.84 13 109.57 103.07 +6.90 -6.8 ProUltSC s N SAA 108.67 75.95 0 99.28 4 100.85 96.50 -.71 -1.4 ProUPD30 s N UDOW 116.82 52.15 1299 84.78 6529 87.93 80.10 +6.07 -10.1 PrUltPQ s Q TQQQ 190.52 82.43 8200 143.92 37364 159.89 133.00 +3.50 +3.7 ProUlR2K s N UWM 78.13 54.51 120 69.35 787 71.08 67.17 +1.56 -1.8 ProSht20Tr N TBF 23.78 21.58 421 22.70 2887 23.13 22.64 -.34 +3.8 PUltSP500 s N UPRO .21e .2 172.45 92.10 3023 130.73 12975 135.90 123.60 +7.44 -6.7 ProUChin50 N XPP 113.86 54.04 6 85.23 29 87.80 81.88 +4.28 +1.6 PrUSSilv s N ZSL 40.09 27.67 28 33.54 131 34.07 31.90 +.70 +6.8 PUVixST rs N UVXY 87.00 8.52 31606 18.53 174360 21.58 17.92 -1.71 +81.5 ProVixST rs N VIXY 61.26 21.24 2679 39.15 14053 43.26 38.19 -2.25 +69.1 PS Crde n N OILU 49.78 14.90 102 46.33 716 48.45 43.74 -2.10 +24.4 PrUCrude rs N UCO 28.52 12.36 1924 27.50 9266 28.30 26.45 -.79 +17.3 PrUltYen rs N YCL 65.77 56.16 2 63.49 26 65.28 63.02 -2.24 +10.5 PVixMTFut N VIXM 33.06 19.88 36 26.45 161 27.64 25.62 -.05 +25.1 PrUltSilv N AGQ 42.81 28.47 74 31.09 488 32.80 30.60 -.72 -8.2 PrUltShN s N KOLD 52.12 25.64 51 42.83 158 45.74 41.89 -3.55 +8.0 ProUShGld N GLL 80.66 63.12 11 66.98 57 67.28 63.95 +2.03 -3.1 PrSUShAus N CROC 52.60 42.20 47.18 4 47.19 46.77 +.51 +3.2 PrUltShYen N YCS 76.95 64.93 13 67.14 52 67.91 65.33 +2.01 -10.5 ProSUltGold N UGL 44.38 35.62 44 41.55 209 43.56 41.30 -1.30 +2.2 ProShtVx s N SVXY 139.47 9.53 16349 11.74 66146 11.86 11.11 +.33 -90.8 PrUShCrd s N SCO 52.16 19.35 990 19.95 6522 20.70 19.39 +.55 -18.8 ProShtEuro N EUFX 45.01 38.37 39.04 18 39.04 38.74 -.13 -2.4 ProUltEuro N ULE 18.97 14.00 13 18.09 150 18.58 18.06 -.19 +3.6 ProUShEuro N EUO 26.84 19.46 130 20.32 592 20.39 19.79 +.23 -4.2 ProctGam N PG 2.76 3.5 21 94.67 75.81 10030 79.28 47373 80.49 76.02 +3.37 -13.7 ProDvrs h rs Q IPDN 11.23 2.45 33 2.81 137 3.96 2.75 -1.08 -31.3 ProfirEng Q PFIE 1 3.00 1.11 67 2.73 535 2.90 2.57 -.12 +42.2 PrognicsPh Q PGNX 11.20 4.60 991 7.46 5939 7.61 6.96 -.08 +25.4 ProgrsSoft Q PRGS .56 1.5 34 53.60 27.47 1079 38.45 3207 41.84 37.87 -.78 -9.7 ProgsvCp N PGR .69e 1.1 27 62.74 38.61 3252 60.93 13470 61.46 59.51 +1.25 +8.2 Proofpoint Q PFPT 123.87 70.30 546 113.65 2999 122.57 111.10 -2.10 +28.0sProsHldg N PRO 34.91 21.36 182 33.01 724 34.91 31.59 -.69 +24.8 ProShtQQQ N PSQ 42.86 31.45 2762 34.18 14424 35.08 33.08 -.45 -3.9 ProShSP rs N SH 34.98 28.14 5793 30.30 31993 30.87 29.92 -.64 +.4 PrUShSP rs N SDS 55.32 35.66 7148 40.96 35953 42.55 40.00 -1.88 -.2 PrUShDow N DXD 13.18 7.52 2984 8.81 16191 9.14 8.60 -.51 +1.4 PUShtMdC N MZZ 24.72 16.91 0 19.38 25 19.45 18.75 -.27 +3.4 PUShtQQQ N QID 19.65 10.37 8135 12.19 43714 12.84 11.44 -.37 -9.0 PrShRs2K rs N SRTY 51.71 27.07 259 31.21 1922 32.77 30.17 -1.29 -3.6 PShtQQQ rs Q SQQQ 39.64 14.46 24896 18.33 112735 19.81 16.69 -.88 -14.8 PrUShD3 rs N SDOW 36.56 15.67 5283 19.57 30499 20.75 18.91 -1.74 +.4 PUltShtF rs N FINZ 16.27 6.47 1 7.96 20 8.31 7.60 -.74 -1.8 PrSUlhGM rs N GDXS 18.91 12.07 2 14.97 168 15.47 14.34 +.17 +7.0 ProUShL20 N TBT 39.86 32.99 4495 36.27 13513 37.61 36.05 -1.05 +7.4 PrShR2K rs N RWM 48.96 40.09 339 42.11 1339 42.79 41.60 -.52 -.4 PrUShRE rs N SRS 37.33 28.35 108 32.60 349 34.87 32.34 -2.42 +11.5 PUShtR2K N TWM 23.63 15.59 1260 17.18 6341 17.74 16.79 -.46 -1.6 PrUShtSC N SDD 22.04 14.22 1 15.05 3 15.73 15.01 -.79 -3.6 PUShChi50 N FXP 28.68 12.37 64 15.28 583 16.01 14.89 -.99 -10.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, March 30, 2018 2 0 1 8 0 3 3 1 m m 1 5 p d f 1 3 0 M a r 1 8 0 1 : 5 2 : 5 3

PAGE 71

PS DecRt n N EMTY 38.59 31.27 2 34.96 13 36.05 34.95 -1.56 +4.4 PUShtIndl N SIJ 24.80 14.55 0 16.86 3 17.40 16.75 -.69 +.1 PS OnlSt n N CLIX 50.04 37.63 17 45.24 103 47.73 41.71 -1.14 +15.1 PrShtSmC N SBB 40.04 32.70 1 33.86 2 34.57 33.85 -.28 -1.3 ProS Ris n Q EQRR 50.68 38.13 3 46.46 15 47.09 45.33 +.98 -.5 PUPShtMC N SMDD 15.69 8.80 1 10.07 7 10.69 10.07 -.70 +.4 PrSh K1 n N OILK 23.87 16.51 25 23.56 119 23.86 23.07 -.27 +8.8 PUShtEur N EPV 44.56 26.83 10 31.23 48 32.21 31.04 -1.32 +.8 PUShtSPX N SPXU 17.88 9.19 14150 11.17 89376 11.83 10.79 -.81 -1.8 PUShtJpn N EWV 38.42 22.75 2 24.84 18 27.12 24.84 -2.44 -6.1 ProSPDvA N NOBL 1.00e 1.6 67.98 55.69 522 62.25 1579 62.56 61.01 +1.51 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 69 31.83 526 33.95 30.00 +1.08 -5.4 PUltShEafe N EFU 31.74 19.90 1 23.00 16 23.72 23.00 -1.18 +.9 PrUGMin rs N GDXX 50.96 33.56 5 36.44 73 39.84 35.46 -.96 -13.4 PrUltBra rs N UBR 107.88 48.32 5 93.25 34 93.67 85.31 +3.25 +19.4 PrSht20yTr N TTT 31.13 25.95 166 27.01 524 28.58 26.75 -1.21 +1.5 ProGblInf N TOLZ 1.63e 4.1 44.51 39.30 3 40.14 65 40.19 39.49 +.77 -6.4 PUltShOG N DUG 53.46 31.48 52 40.41 264 42.33 39.35 -.92 +9.2 PrGPrEq bt A PEX 1.53e 4.3 43.79 34.68 2 35.89 5 36.14 35.62 +.19 +.2 ProEurDiv N EUDV .15p 44.13 36.95 1 41.05 13 41.14 40.16 +1.00 -1.7 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 5 66.86 36 67.60 66.01 +.52 -.6 ProSPxTch N SPXT .23p 55.03 46.46 0 51.08 6 51.20 50.14 -.47 -2.3 PrUltPFn N FINU .29e .3 134.30 59.70 16 97.39 217 100.73 90.44 +7.25 -7.6 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 95 76.23 265 76.66 75.85 +.22 -1.0 ProSht7-10y N TBX 29.70 27.55 14 28.91 851 29.18 28.80 -.14 +2.1 ProUNShBio Q ZBIO 18.36 8.03 52 10.46 125 11.14 9.76 -.51 -8.2 PrUShBrz s N BZQ 16.63 6.41 507 7.04 1195 7.73 7.00 -.37 -23.1 PrSPMCDv N REGL .65e 1.2 56.00 49.97 23 52.98 99 53.10 51.82 +1.48 -2.8 ProSR2KDv N SMDV .47e 58.30 51.18 32 53.63 137 53.94 52.35 +1.47 -2.8 PrUShtUtl N SDP 31.15 22.19 4 26.71 10 28.68 26.42 -1.70 +5.9 PrUltShtTc N REW 26.08 12.66 26 14.76 108 15.66 13.98 -.68 -10.3 PrUShtFn N SKF 30.09 18.61 54 20.78 201 21.75 20.62 -1.32 -.6 ProUShBio Q BIS 29.66 17.52 55 21.14 532 22.05 20.56 -.71 -4.1 PUShtSem N SSG 20.00 7.35 17 8.57 81 9.17 7.92 -.27 -17.4 ProMornAlt N ALTS .38e 1.0 39.39 37.02 37.13 2 37.24 37.08 +.02 -2.3 Pro30BEI N RINF .58e 2.1 29.43 26.66 0 28.15 9 28.49 28.15 -.22 +1.5 PS EMkDv N EMDV 64.49 49.97 0 60.54 95 61.41 59.40 +.94 +3.3 ProCdNASh A WYDE 33.74 32.10 2 33.20 3 33.39 33.20 -.06 +2.5 ProspctCap Q PSEC .72 11.0 8 9.45 5.51 1485 6.55 5921 6.71 6.48 -2.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.70 12 25.70 25.44 +.25 -.8 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 325 72.63 1357 73.57 70.73 +1.75 +3.7tProtagTh n Q PTGX 23.97 7.85 302 8.59 6079 9.75 7.85 -11.84 -58.7 Protalix A PLX 1.40 .48 442 .54 3532 .59 .50 -.02 -18.3 ProteonTh Q PRTO 2.85 1.10 33 2.50 117 2.65 2.40 -.10 +31.6 Proteos n Q PTI 13.16 1.41 1047 4.75 5116 5.26 4.47 -.29 -18.5 Prothena Q PRTA 70.00 27.19 602 36.71 2324 39.69 35.85 -1.50 -2.1 ProtoLabs N PRLB 68 126.95 48.70 220 117.55 834 123.65 114.35 -1.25 +14.1 ProvidSv Q PRSC 23 74.49 42.76 129 69.14 334 69.95 67.25 +2.09 +16.5 ProvidBc n Q PVBC 27.38 19.55 5 26.55 26 26.85 26.20 -.05 +.4 ProvFnH Q PROV .56 3.1 21 20.35 17.62 13 18.09 42 18.46 17.99 -.01 -1.7 ProvidFS N PFS .80 3.1 18 28.76 23.19 190 25.59 626 25.95 25.26 +.50 -5.1 PrudntlBcp Q PBIP .20 1.1 91 18.96 15.81 12 18.14 33 18.35 17.84 +.24 +3.1 Prudentl N PRU 3.60f 3.5 11 127.14 97.88 2228 103.55 9176 105.25 101.70 +2.91 -9.9tPrudentl18 N PFK .65 2.6 26.17 24.92 6 24.95 11 25.09 24.92 -.13 -.6 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 10 25.18 63 25.20 25.05 +.03 -.3 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 27 25.10 122 25.16 25.01 +.02 -.8tPruSDHiY N GHY 1.32 9.5 15.31 13.79 159 13.88 917 13.95 13.79 +.03 -3.7 PruUK pf N PUKp 1.69 6.4 27.17 25.79 11 26.45 53 26.49 26.12 +.31 +1.0 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 11 26.13 42 26.13 25.78 +.13 +.2 Prud UK N PUK 1.49e 2.9 55.36 41.12 244 51.13 970 52.34 50.79 +.24 +.7 PruShHiY N ISD 1.32 9.3 15.73 14.07 161 14.13 488 14.19 14.07 +.05 -4.3 pSivida Q PSDV 2.45 .93 1182 1.22 2110 1.34 1.05 +.03 +13.0 PsychmCp Q PMD .60 2.8 24 27.99 15.99 21 21.36 43 21.41 19.76 +1.37 +3.9 PSEG N PEG 1.80f 3.6 17 53.28 41.67 3651 50.24 11844 50.41 47.90 +2.34 -2.4 PubStrg N PSA 6.80 3.4 22 232.21 180.48 986 200.39 3930 203.82 193.52 +7.34 -4.1 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 26 25.16 62 25.39 25.10 -.04 +.1 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 22 24.91 104 24.99 24.76 +.01 -1.2 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 37 24.17 106 24.24 23.94 +.06 -3.3 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 25 24.53 45 24.58 24.37 +.13 -1.8 PubSt pfY N PSApY 1.59 6.0 27.83 25.76 19 26.40 100 26.67 26.32 -.27 -.8 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 23 26.03 46 26.23 25.95 -.14 -1.6 PubSt pfG N PSApG 25.63 22.49 35 24.00 120 24.05 23.74 +.01 -3.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.99 23 24.25 119 24.33 24.07 -.05 -3.1 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 48 23.41 160 23.59 23.00 -.18 -6.0 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 29 23.75 95 23.82 23.61 -.03 -5.1 PubSt pfC N PSApC 26.45 23.05 13 24.89 102 24.94 24.71 +.17 -2.3 PubSt pfB N PSApB 26.69 23.90 21 25.25 72 25.29 25.03 +.07 -1.7 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 20 25.85 51 26.07 25.80 -.09 -2.6tPulmatrix Q PULM 3.75 .71 5900 .51 8183 1.05 .45 -.54 -63.9 PulseBio n Q PLSE 39.50 9.81 90 13.53 416 13.92 12.53 +.50 -42.7 PulteGrp N PHM .36 1.2 18 35.21 21.41 5930 29.49 17281 29.68 28.66 +.84 -11.3 PumaBiotc Q PBYI 136.90 28.35 382 68.05 2424 71.70 63.45 -1.80 -31.2 PureCycle Q PCYO 9.60 5.25 64 9.45 124 9.50 8.95 +.35 +13.2 PureStrg n N PSTG 22.60 9.81 2788 19.95 12711 20.65 18.65 +.87 +25.8tPurplInv n Q PRPL 13.90 8.22 14 8.22 86 9.61 8.22 -1.13 -18.2 PutHiInSec N PCF .37 4.1 9.31 8.60 8 9.04 98 9.07 8.95 -.01 +.2 PMMI N PMM .44 6.1 7.72 6.89 135 7.14 389 7.18 6.94 +.18 -3.6 PMIIT N PIM .31 6.6 4.89 4.61 86 4.70 333 4.72 4.68 -.01 -1.5tPMOT N PMO .71 6.1 12.85 11.44 55 11.66 345 11.69 11.44 +.15 -5.6 PPrIT N PPT .31 6.0 5.68 5.05 432 5.23 1236 5.26 5.16 +.04 -1.9 PyxisTnkr Q PXS 12.22 .90 74 .98 341 1.11 .95 -.07 -69.5 PzenaInv N PZN .41e 3.7 29 13.15 8.25 55 11.13 192 11.40 10.55 +.45 +4.3sQ2 Hldgs N QTWO 48.75 31.95 481 45.55 1894 48.75 44.50 -.65 +23.6 QAD Inc B Q QADB .24 .8 36.75 21.58 1 31.30 7 32.20 30.95 -2.30 +1.5 QAD A Q QADA .29 .7 50.35 26.50 74 41.65 214 43.80 41.05 -1.05 +7.2 QCR Hld Q QCRH .24f .5 18 50.00 39.85 92 44.85 355 45.70 43.95 +.55 +4.7 QEP Res N QEP .08 .8 28 13.15 7.02 4260 9.79 20913 9.82 9.11 +.27 +2.3 QIAGEN N QGEN 33 36.34 29.25 766 32.31 4382 33.14 32.02 -.01 +4.5 QIWI plc Q QIWI .84e 4.4 19 26.55 13.67 381 19.11 1451 19.41 16.02 +1.43 +10.3 QTS RltTr N QTS 1.64f 4.5 33 61.55 31.58 426 36.22 2258 36.40 34.50 +1.63 -33.1 Qorvo Q QRVO 86.84 62.68 1542 70.45 7046 73.57 68.13 -1.10 +5.8 QuadGrph N QUAD 1.20 4.7 12 31.29 18.16 194 25.35 953 26.07 24.88 -.12 +12.2 QuakerCh N KWR 1.42 1.0 30 165.93 127.70 57 148.13 198 151.27 144.07 +1.72 -1.8 Qualcom Q QCOM 2.28 4.1 69.28 48.92 8481 55.41 46697 57.24 54.25 +1.75 -13.4 QuaCare N QCP 20.17 12.25 819 19.43 2225 19.75 18.43 +.84 +40.7 QualitySys Q QSII .70 5.1 27 17.74 12.24 314 13.65 1510 13.75 13.19 +.45 +.5 Qualstar rs Q QBAK 13.50 3.89 21 11.30 126 11.89 10.48 -.32 +34.5 Qualys Q QLYS 71 79.40 34.80 264 72.75 1115 76.00 70.85 -.35 +22.6 QuanexBld N NX .16 .9 23 24.60 16.50 211 17.40 796 17.75 17.00 +.30 -25.6 QuantaSvc N PWR 23 40.11 30.23 1125 34.35 7131 34.61 33.22 +1.14 -12.2 Quantenn n Q QTNA 22.50 9.60 158 13.70 773 14.20 13.31 +.05 +12.3 Quanterx n Q QTRX 24.81 15.56 62 17.04 397 17.68 16.11 +.86 -20.6 QntmDSS rs N QTM 46 9.20 3.42 302 3.64 1047 4.01 3.55 -.25 -35.3 Qu Insp100 n N BIBL 29.74 25.14 21 26.21 109 26.50 25.63 +.37 +.4 QnForSm n N FFSG 27.15 24.51 6 25.54 28 25.58 25.11 +.49 -1.0 QnForTcG n N FFTG 26.55 24.19 9 25.11 41 25.32 24.80 +.18 -1.8 MainSecR n N SECT 29.56 24.41 54 27.61 221 28.09 27.00 +.49 +1.0tInspCpBd n N IBD 27.94 24.07 8 24.45 463 24.54 24.07 -.10 -3.1 QuaInsp n N ISMD 27.86 23.78 4 26.23 139 26.26 25.85 +.32 -.8 QuaInsLg n N BLES 30.44 25.28 16 28.40 162 28.50 27.66 +.68 -.1 FormInco n N FFTI 27.57 24.09 24 24.33 115 24.34 24.16 +.21 -2.5 FrmHdGr n N FFHG 29.49 24.03 11 27.33 37 27.49 26.81 +.65 -.8 QuanMulT n N QXTR 26.83 24.54 0 25.40 2 25.45 25.38 +.11 -2.4 QuanMulIn n N QXMI 26.53 24.73 25.27 3 25.32 25.27 -.10 -1.7 QuanGrw n N QXGG 29.10 24.80 0 27.93 4 27.93 27.54 +.45 +.5 Quartrhill g Q QTRH .05 4 2.20 1.26 69 1.45 404 1.53 1.45 -.02 -21.2 Qudian n N QD 34.91 11.33 1002 11.70 10543 13.22 11.33 -1.06 -6.7 QstDiag N DGX 1.80 1.8 21 112.97 90.10 733 100.30 3502 101.24 98.83 +.52 +1.8 QuestRes rs Q QRHC 3.00 1.03 35 2.21 65 2.46 2.20 -.26 -3.9 QuickLog h Q QUIK 2.22 1.15 99 1.52 755 1.59 1.46 -.07 -12.6sQuidel Q QDEL 52.86 21.43 389 51.81 1835 53.09 50.35 +.78 +19.5 QuinStreet Q QNST 14.65 3.36 753 12.77 3222 14.65 12.07 -1.26 +52.4 QuintEn n N QES 10.00 7.47 105 9.75 290 9.79 8.41 +1.29 +8.3 Qumu Cp Q QUMU 3.28 1.42 2 1.76 87 1.86 1.61 +.12 -25.7sQuormHl n N QHC 9.43 2.54 1706 8.18 3809 9.73 7.56 +.34 +31.1 Quotinet Q QTNT 7.74 2.78 231 4.71 2286 5.65 4.60 -.51 -4.8 QuotientTc N QUOT 17.85 9.10 591 13.10 2376 13.75 13.05 -.25 +11.5 Qwest 54 N CTV 1.72 7.7 26.40 20.64 29 22.35 131 22.93 22.12 +.03 -5.1 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 8 25.19 33 25.19 24.99 +.19 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 25 23.06 100 23.52 22.92 -.12 -2.9 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 13 23.55 112 23.94 23.39 +.15 -.8 Qwest53 N CTY 1.53 7.4 25.57 18.66 25 20.54 127 20.64 20.31 +.27 -6.6 Qwest 25 N CTZ 1.66 7.6 25.96 20.17 19 21.71 112 21.82 21.50 +.18 -4.1 Qwest 56 N CTAA 27.77 21.51 22 23.92 91 24.16 23.20 +.79 -3.2 Qwest57 n N CTDD 25.97 20.51 64 21.92 190 21.99 21.80 +.18 -4.2 Qwest56 n N CTBB 25.60 19.86 70 21.43 207 21.55 21.27 +.22 -4.8R -:R1 RCM n Q RCM 7.99 2.75 633 7.14 1840 7.77 7.08 -.26 +61.9 RAIT pfA N RASpA 1.94 18.7 22.00 5.90 10 10.40 37 11.00 10.00 +.25 -14.4 RAIT pfB N RASpB 2.09 19.7 23.77 6.21 11 10.60 51 11.77 9.95 +.59 -15.8 RAIT pfC N RASpC 2.22 21.1 25.39 6.35 5 10.51 17 10.90 10.20 +.26 -20.6tRAIT Fin N RAS .20m 123.5 3.22 .17 3569 .16 12335 .23 .16 -.06 -56.8 RAIT Fn 24 N RFT 1.91 10.3 24.49 15.99 8 18.50 14 19.14 17.90 -.10 -3.1 RAITFn 19 N RFTA 1.78 8.1 25.49 16.60 17 21.88 34 22.00 20.61 +.03 -2.8 RBB Bcp n Q RBB .32 1.2 27.55 21.26 25 26.37 128 27.35 26.00 -.11 -3.7 RBC Bear Q ROLL 41 139.95 90.00 98 124.20 375 125.34 117.25 +5.78 -1.7 RCI Hosp Q RICK .12 .4 11 33.78 16.15 36 28.39 135 29.25 27.41 +.83 +1.5 RCM Q RCMT 1.00e 34 7.50 4.60 31 5.77 127 5.85 5.47 +.22 -7.7 RELX NV s N RENX .45e 2.2 23.30 18.45 107 20.79 885 20.83 20.21 +.68 -9.9 RELX plc s N RELX .54e 2.6 24.03 19.65 443 20.89 1082 20.92 20.38 +.56 -11.9 RF Inds Q RFIL .08 1.7 5.50 1.40 89 4.60 375 4.70 4.25 +.22 +70.4 RGC Res s Q RGCO .62 2.4 30 31.99 20.10 42 25.40 64 25.65 23.55 +1.15 -6.2 RH N RH 59 109.53 41.52 2280 95.28 12804 96.78 74.71 +17.58 +10.5 RLI Corp N RLI .84 1.3 27 65.68 50.34 155 63.39 624 64.24 61.62 +1.91 +4.5 RLJ Ent rs Q RLJE 5.24 2.25 4 4.47 33 4.71 4.41 -.22 +21.5 RLJ LodgT N RLJ 1.32 6.8 11 23.98 18.68 1604 19.44 7857 19.75 18.75 +1.09 -11.5tRLJ Lod pfA N RLJpA .49 1.9 28.85 25.25 78 25.38 202 25.83 25.25 +.21 -6.0 RMG Net rs Q RMGN 3.60 .75 44 1.42 825 1.80 1.35 +.06 +73.2 RMR Gp h Q RMR 1.00 1.4 41 73.05 42.36 55 69.95 220 70.70 65.80 +4.25 +18.0tRPC N RES .40f 2.2 24 27.07 16.97 2259 18.03 7729 18.72 16.97 -.09 -29.4 RPM N RPM 1.28 2.7 18 56.69 46.80 1333 47.67 4933 48.05 47.02 +.67 -9.1 RPX Corp Q RPXC .20 1.9 5 15.15 9.74 674 10.69 1274 10.87 10.24 +.13 -20.5sRSP Perm N RSPP 47.17 28.76 13901 46.88 55870 47.17 37.46 +9.12 +15.2 RTI Surg Q RTIX 6.00 3.70 173 4.60 604 4.80 4.50 +.10 +12.2 RXI Phm rs Q RXII 11.20 2.51 93 3.22 1193 4.46 3.19 -.85 -42.1 RYB Edu n N RYB 31.80 15.50 131 16.66 993 17.73 16.13 -.39 -1.3tRaPhrm n Q RARX 27.84 5.23 182 5.31 940 6.18 5.03 -.54 -37.5sRadNet Q RDNT 51 14.15 5.40 528 14.40 1480 14.45 13.35 +.80 +42.6 RadaElc rs Q RADA 3.86 1.00 260 2.36 651 2.40 2.18 +.09 -23.4 Radcom Q RDCM 68 22.45 17.00 10 18.35 89 19.20 17.85 -.10 -7.6tRadiSys Q RSYS 4.39 .62 529 .64 2450 .73 .62 -.04 -36.2 RadianGrp N RDN .01 .1 11 23.49 15.58 1456 19.04 7680 19.52 18.28 +.78 -7.6 RadiantLog A RLGT 6.65 3.51 126 3.87 612 4.35 3.80 +.06 -15.9 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 2 25.75 5 25.91 25.61 -.10 -.5 RadiusHlth Q RDUS 49.16 24.66 1057 35.94 3385 37.24 33.07 +2.14 +13.1 Radware Q RDWR 21.90 15.13 118 21.35 547 21.75 20.93 +.16 +10.1stRafaelHl n A RFL 8.44 3.05 334 4.85 1976 8.44 3.05 -1.0 RLauren N RL 2.00 1.8 19 119.33 66.06 669 111.80 2880 112.69 107.98 +5.22 +7.8 RamacoRs n Q METC 11.07 3.81 80 7.19 224 7.73 6.76 +.07 +4.5 Rambus Q RMBS 15.50 11.30 661 13.43 3176 13.77 13.25 +.23 -5.6 RamcoG N RPT .88 7.1 10 15.00 11.36 738 12.36 2600 12.60 11.80 +.51 -16.1 RamcG pfD N RPTpD 3.63 6.9 58.62 48.92 2 52.21 6 52.68 50.41 +.96 -9.5 RandCap Q RAND 19 3.50 2.54 3 2.69 9 2.72 2.56 +.09 -10.9 Randgold Q GOLD 1.00f 1.2 27 108.29 79.17 327 83.24 1805 85.88 81.96 -.68 -15.8 RandBcp n Q RNDB 16.49 13.36 2 16.24 18 16.35 16.06 -.17 +5.7 RangeRs N RRC .08 .6 16 30.30 11.93 7082 14.54 26913 15.15 14.04 -.11 -14.8tRngrEnS n N RNGR 15.70 7.60 22 8.14 97 8.29 7.60 +.38 -11.8 Rapid7 n Q RPD 28.19 13.42 414 25.57 1471 27.13 25.01 -.51 +37.0 RaveRest Q RAVE 2.33 1.20 18 1.23 93 1.32 1.22 -.07 -15.9 RavenInds Q RAVN .52 1.5 34 40.85 26.35 195 35.05 562 36.78 34.65 +.65 +2.0 RJamesFn N RJF .88f 1.0 19 99.26 71.35 1031 89.41 3906 90.36 85.93 +2.51 +.4sRayAdvM N RYAM .28 1.3 40 22.07 11.88 1203 21.47 6304 22.07 19.24 +2.15 +5.0sRayAdv pfA N RYAMpA 2.00 1.3 152.65 95.43 13 150.14 58 152.65 137.31 +11.02 +4.3 Rayonier N RYN 1.00 2.8 37 36.31 26.84 836 35.18 3301 35.79 34.70 +.50 +11.2 Raytheon N RTN 3.47f 1.6 31 222.82 149.70 2154 215.82 8216 220.00 209.03 +1.25 +15.4 ReShape rs Q RSLS 6.48 1.23 111 1.45 604 1.61 1.36 +.04 -2.0 ReadIntlA Q RDI 13 17.50 14.37 43 16.65 183 16.79 16.22 +.53 -.3 RealGSol rs Q RGSE 3.25 .60 252 .98 648 1.11 .97 -.13 -33.8 RealNetwk Q RNWK 5.00 2.63 143 3.06 422 3.32 3.06 -.08 -10.5 RealityETF N DIVY .46p 28.89 25.25 18 27.31 85 27.42 26.90 +.19 +4.8 RltDvcDiv N LEAD 34.32 27.00 13 32.08 73 32.29 31.38 +.18 +.4 RealDivc n N DFND 28.60 23.96 5 27.31 6 27.37 27.19 +.20 +.2 RealDivG n N GARD 26.84 21.56 24.98 12 25.28 24.61 -.81 Rl NxtEc n Q BLCN 25.05 21.76 22 22.59 344 23.11 22.14 +.11 -6.8 Realogy N RLGY .27p 1.0 15 35.18 23.86 1551 27.28 6990 28.00 26.39 +.96 +2.9 RealPage Q RP 67 54.95 32.30 640 51.50 2149 53.65 50.75 +.15 +16.3 RltyInco N O 2.53 4.9 29 62.31 47.25 2506 51.73 7879 52.14 49.35 +2.62 -9.3tReataPh n Q RETA 40.88 19.48 212 20.51 737 22.03 19.31 -.18 -27.6 ReavesUtl A UTG 1.82 6.4 36.73 27.13 211 28.23 774 28.23 27.31 +.86 -8.8 ReconTech Q RCON 5.36 .64 98 1.18 558 1.30 1.10 -.08 -9.2 RecroPhm Q REPH 12.23 5.81 129 11.01 729 11.75 10.50 +.20 +19.0sRedHat N RHT 83 167.36 84.16 2029 149.51 18894 167.36 143.31 +1.61 +24.5 RedLionH N RLH 11.70 6.15 175 9.75 271 10.90 9.70 -.30 -1.0 RedRobin Q RRGB 25 74.11 45.70 100 58.00 576 59.85 57.95 -.30 +2.8 RedRkRs n Q RRR .40 1.4 35.77 21.07 1472 29.28 3161 30.23 28.53 -.12 -13.2stRedViolt n Q RDVT 46.40 5.23 92 6.10 393 46.40 5.05 -86.9 Redfin n Q RDFN 33.49 19.18 788 22.83 3766 22.90 21.77 +.73 -27.1 RedhillBio Q RDHL 11.25 4.30 45 5.15 204 5.65 4.82 -.28 +.2 RedwdTr N RWT 1.12 7.2 11 17.45 14.29 646 15.47 2083 15.59 15.02 +.48 +4.4 Reeds A REED 4.75 1.30 185 1.70 259 1.90 1.55 +.05 +9.7 RegalBel N RBC 1.04 1.4 15 87.50 67.84 475 73.35 1463 73.95 69.00 +3.61 -4.2 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1333 58.98 5210 59.52 55.60 +3.13 -14.7 Regenrn Q REGN 31 543.55 313.53 1030 344.36 3912 346.87 317.71 +23.07 -8.4 RegnxBio n Q RGNX 42.00 16.30 159 29.85 879 30.66 28.15 +.60 -10.2 RegHlthPr A RHE 6 1.29 .16 977 .37 5088 .60 .35 -.18 +118.2 RegHlt pfA A RHEpA 2.72 33.6 23.32 5.72 4 8.10 11 9.10 7.73 -1.10 +1.3 RegnlMgt N RM 14 35.34 18.91 93 31.84 293 32.23 30.69 +1.03 +21.0 RegionsFn N RF .36 1.9 19 20.21 13.00 12310 18.58 52961 18.98 17.97 +.57 +7.5 Regions pfA N RFpA 1.59 6.2 26.25 25.23 20 25.48 66 25.48 25.38 +.04 +.6 Regns pfB N RFpB 1.59 5.7 29.82 26.40 32 27.81 99 27.84 27.51 +.06 -2.2 Regis Cp N RGS 17.13 9.02 281 15.13 810 15.62 14.66 +.36 -1.5tRegulusTh Q RGLS 1.95 .72 927 .72 3381 .84 .63 -.11 -31.0 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 452 154.00 2204 158.96 152.38 +.94 -1.2 ReinsGp42 N RZA 1.55 5.5 30.06 26.82 28 28.31 80 28.43 27.92 +.35 +2.9tReinsG56 n N RZB 1.44 5.5 29.86 26.26 47 26.32 158 26.44 26.26 -.02 -6.0 Reis Inc Q REIS .76f 3.5 22.35 15.95 29 21.45 89 22.25 21.00 -.05 +3.9 RelStlAl N RS 2.00f 2.3 19 95.97 68.46 412 85.74 2329 86.41 82.71 +3.15 -.1 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.06 13 22.79 36 22.80 21.90 +.78 -11.1 Reliv In rs Q RELV 13.77 3.72 14 4.76 97 5.52 4.68 -.30 -.2 RELM A RWC .08 2.0 20 5.50 3.40 14 3.95 31 4.03 3.95 -.03 +11.3 RemarkHld Q MARK 15.10 1.93 2304 5.68 3983 7.75 5.40 -1.76 -41.6 RemaxHld N RMAX .72 1.2 68 67.50 43.85 118 60.45 449 61.25 57.30 +3.50 +24.6 RenaisIPO N IPO .02e .1 30.61 22.57 2 28.71 21 29.00 27.94 +.15 +1.8 RenIntIPO N IPOS .24e .9 27.06 20.18 0 25.27 2 25.85 25.27 -.85 +3.6 RenaisRe N RNR 1.32f 1.0 152.00 116.50 182 138.51 1041 138.77 133.42 +4.40 +10.3 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 15 24.94 57 24.94 24.57 +.24 -.8 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.50 23 25.50 25.24 +.14 Renasant Q RNST .76 1.8 19 45.32 37.68 341 42.56 784 42.83 41.33 +1.38 +4.1 ReneSola rs N SOL 3.79 2.12 19 2.56 146 2.68 2.47 +.05 -3.8 RenewEn Q REGI 13.55 9.50 731 12.80 2567 13.05 12.25 +.70 +8.5 RenminTi rs Q ABAC 4.76 1.60 19 2.28 157 2.85 2.25 -.56 -22.7 RennFund A RCG 2.20 1.11 2 1.32 19 1.43 1.31 -.07 -12.2 Renren rs N RENN 18.70 6.01 116 8.40 799 8.91 8.22 -.33 -19.2 RentACt Q RCII .32 3.7 15 13.89 7.22 1247 8.63 4547 9.00 8.18 +.43 -22.3 Replgn Q RGEN 51 46.81 29.56 325 36.18 1074 36.68 34.05 +1.76 -.3 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 48 38.30 123 39.85 37.92 +.19 +.7 RepFBcp Q FRBK 62 9.90 7.65 403 8.70 989 8.73 8.10 +.55 +3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1374 66.23 7381 67.00 65.54 +1.14 -2.0tresTORbi n Q TORC 21.10 10.16 104 9.58 394 12.28 9.35 -2.20 -43.2 RschFrnt Q REFR 1.55 .85 83 .98 176 1.10 .92 +.05 -6.3 ResMed N RMD 1.40 1.4 48 104.78 67.04 835 98.47 2405 99.07 95.14 +3.00 +16.3 ResolEn rs N REN 45.70 23.64 385 34.65 1310 34.97 32.44 +1.02 +10.1 ResoluteF N RFP 12.15 4.10 420 8.30 1171 8.65 7.80 -.05 -24.9tResonant Q RESN 8.55 3.26 250 3.19 1309 3.60 3.17 -.16 -57.3 ResCap pfC N RSOpC 2.16 8.5 26.00 24.00 42 25.30 160 25.75 25.17 +.31 -.9 ResCap rs N RSO .20 2.1 11.38 8.51 340 9.51 1038 9.58 9.28 +.30 +1.5 ResConn Q RECN .48 3.0 28 17.10 12.05 330 16.20 604 16.45 15.73 +.35 +4.9 RestBrnds N QSR .84f 1.5 21 68.89 54.00 1172 56.92 5712 58.41 55.12 +.41 -7.4 RestorRob n Q HAIR 11.95 3.80 228 6.23 745 7.60 5.55 -1.15 +35.4 RetailOpp Q ROIC .78f 4.4 52 22.06 16.21 1632 17.67 7039 17.86 16.79 +.88 -11.4 RetailProp N RPAI .66 5.7 11 14.70 10.94 2048 11.66 8100 11.83 11.19 +.46 -13.2 RetoEco n Q RETO 12.75 5.94 26 8.70 467 9.55 8.49 +.05 +23.4 RetractTc A RVP 1.48 .54 236 1.03 558 1.08 .97 +.03 +51.5 Retrophin Q RTRX 26.44 15.55 176 22.36 973 23.35 21.39 -.39 +6.1 RevGp n N REVG .20 1.0 33.15 20.47 630 20.76 3744 21.47 20.48 +.13 -36.2 RevanceTh Q RVNC 37.45 18.43 353 30.80 1228 31.70 29.35 +1.45 -13.8tRevenHo n Q RVEN 6.75 2.72 39 2.91 48 3.20 2.65 -.53 -37.2 Revlon N REV 28.05 15.60 66 20.60 263 21.40 19.90 -.15 -5.5 RevolutL rs Q RVLT 9.17 2.95 158 3.43 690 3.69 3.31 +.10 +4.3 ReWalkRob Q RWLK 3.20 1.05 83 1.10 475 1.15 1.05 +.03 tRexAmRes N REX 17 107.87 70.48 50 72.80 312 77.55 70.48 -2.97 -12.1 RexEng rs Q REXX 5.50 .85 71 .91 455 .96 .86 +.02 -34.0tRexahnPh rs A RNN 7.10 1.42 112 1.51 975 1.64 1.42 -.11 -25.2 RexfordIR N REXR .58 2.0 49 31.71 22.34 1117 28.79 2731 29.17 27.84 +1.14 -1.3 RexfdIn pfA N REXRpA 26.41 22.53 4 23.97 15 24.08 23.20 +.07 -6.7 RexfInR pfB N REXRpB 1.47 6.0 24.85 22.33 8 24.35 34 24.35 23.53 +.47 -1.8 Rexnord N RXN 23 31.44 21.85 553 29.68 2065 29.82 28.91 +.55 +14.1 Rexnrd pfA N RXNpA 66.40 52.44 0 64.28 184 64.28 63.36 +.81 +9.8tRhythmP n Q RYTM 33.81 19.25 50 19.90 273 21.69 19.25 -1.00 -31.5 RibbnCm n Q RBBN 8.36 5.01 450 5.10 2178 5.35 5.04 -.09 -34.0 RiceMidstr N RMP 1.13f 6.2 13 26.18 16.87 459 18.10 1870 18.44 17.37 -.32 -15.7 RiceBran Q RIBT 1.66 .69 73 1.57 336 1.61 1.51 +.02 +6.3 RichrdElec Q RELL .24 3.0 8.72 5.31 8 7.95 49 8.13 7.40 +.29 +18.0 RigelPh Q RIGL 4.71 2.14 2358 3.54 8277 3.99 3.51 -.17 -8.8 RigNet Q RNET 22.91 12.95 36 13.60 125 14.10 13.05 -.25 -9.0 RiminiSt n Q RMNI 10.40 .20 17 8.56 100 8.60 7.90 +.01 +8.2 RingCentrl N RNG 69.60 26.98 785 63.50 3167 68.80 61.35 -2.45 +31.2 RingEngy A REI 16.09 10.55 470 14.35 2142 14.55 13.72 +.34 +3.2 RioTinto N RIO 2.27e 4.4 59.25 37.66 3074 51.53 12541 52.17 49.69 +1.02 -2.6 RiotBlck Q RIOT 1.00p 46.20 3.01 512 6.62 2179 7.76 6.00 -.88 -76.7 RiseEdCy n Q REDU 18.60 9.50 53 15.31 371 16.02 14.73 -.52 +3.5 RitchieBr N RBA .68 2.2 36 35.17 24.08 870 31.47 3049 31.66 30.37 +1.25 +5.1 RiteAid N RAD 4.87 1.38 42431 1.68 123218 1.69 1.47 +.19 -14.7 RittrPh rs Q RTTR 20.30 1.83 120 2.72 638 3.42 2.62 -.18 -17.3 RivrnOpp n N RIV 1.68 8.3 21.57 19.10 25 20.35 130 20.66 20.24 -.17 +1.6 Riv/Doubl n N OPP 19.76 17.60 43 17.81 197 17.93 17.60 +.16 -3.1 RivrvwBcp Q RVSB .12f 1.3 22 9.75 6.46 33 9.34 132 9.60 9.18 +.09 +7.7tRoadrnTrn N RRTS 4 9.75 2.61 1069 2.54 2831 3.36 2.54 -.71 -67.1 RobtHalf N RHI .96 1.7 22 60.59 42.92 1023 57.89 5654 58.45 55.69 +2.13 +4.2 RocktPh n Q RCKT 19.97 3.40 379 18.75 968 18.82 16.72 +1.70 +79.6 RockwlAut N ROK 3.34 1.9 26 210.72 148.31 1203 174.20 4791 178.14 172.44 +3.19 -11.3 RockColl N COL 1.32 1.0 21 139.63 96.13 1100 134.85 4706 136.65 134.79 +.31 -.6 RockwllM Q RMTI 8.98 4.84 124 5.21 691 5.44 5.00 -.07 -10.5 RockyBr Q RCKY .44 2.1 17 22.00 10.70 36 21.45 207 21.70 19.80 +.60 +13.5 RkyMChoc Q RMCF .48 4.0 20 13.23 11.05 2 12.03 18 12.33 12.00 -.09 +2.1tRogCm gs N RCI 1.57 13 54.95 43.11 283 44.68 1314 44.72 43.11 +1.00 -12.3 Rogers N ROG 33 184.00 80.35 230 119.54 974 127.06 117.01 -2.35 -26.2 Roku n Q ROKU 58.80 15.75 6453 31.10 26656 35.45 29.80 -.96 -39.9 Rollins s N ROL .56f 1.1 63 53.00 35.82 557 51.03 1934 51.93 50.05 +.99 +9.7 Roper N ROP 1.65 .6 32 292.97 204.62 372 280.69 1367 284.49 275.03 +5.90 +8.4 Rosehill n Q ROSE 11.69 5.52 34 5.87 77 6.86 5.75 -.39 -25.3 RosettG rs Q ROSG 3.75 .23 3 .41 85 .44 .30 +.01 -26.1 RosettaStn N RST 14.81 8.71 129 13.15 525 13.54 12.85 -.05 +5.5 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 3247 77.98 11754 78.47 75.42 +3.14 -2.8 Rowan N RDC .40 3.5 20 17.33 9.02 3146 11.54 10539 12.30 10.94 -.57 -26.3 RoyalBk g N RY 3.76f 87.10 66.66 719 77.29 3374 78.11 76.08 +.23 -5.3 RBScotlnd N RBS 8.74 5.66 705 7.40 3736 7.55 7.26 +.19 -3.1 RBSct prS N RBSpS 1.65 6.4 27.63 25.27 84 25.59 176 25.59 25.39 +.07 +.6 RylCarb N RCL 2.40 2.0 16 135.65 93.86 1072 117.74 4417 121.24 115.94 +.70 -1.3 RoyDShllB N RDS/B 3.76 5.7 99 74.60 53.10 1957 65.53 7302 66.66 64.78 +1.52 -4.0 RoyDShllA N RDS/A 3.76 5.9 97 72.43 51.08 3882 63.81 17027 65.13 63.07 +1.40 -4.3 RoyGld Q RGLD 1.00 1.2 98 94.39 67.10 547 85.87 1980 86.34 82.45 +.74 +4.6 RoyceGVal N RGT .10e 11.73 8.78 14 10.97 137 11.00 10.80 +.09 +1.4 RoyceMC N RMT .63e 6.7 9.93 8.09 78 9.36 499 9.44 9.20 +.02 -.8 Royce N RVT 1.20e 7.7 17.18 13.80 339 15.56 1258 15.60 15.17 +.19 -3.8 RubiconPrj N RUBI 6.28 1.48 1001 1.80 3312 1.99 1.75 -.12 -3.7 Rubicon rs Q RBCN 10.45 6.40 2 6.95 18 7.19 6.95 -.23 -12.9 Rudolph N RTEC 22 30.85 21.00 448 27.70 1153 29.30 26.86 -.60 +15.9 RmblOn B n Q RMBL 5.70 3.53 5 4.14 104 4.53 4.00 -.13 -20.3 RushEntA Q RUSHA 27 55.40 30.74 287 42.49 1019 42.94 40.59 +1.79 -16.4 RushEntB Q RUSHB 32 52.76 28.99 5 40.38 28 40.43 38.00 +2.03 -16.2 RuthsHosp Q RUTH .44f 1.8 25 25.50 17.95 381 24.45 1291 24.70 23.90 +.40 +12.9 Ryanair Q RYAAY 1.55e 1.3 127.61 81.51 238 122.85 1042 125.96 120.39 -.84 +17.9 Ryder N R 2.08f 2.9 17 90.26 62.52 464 72.79 2069 73.44 69.48 +1.54 -13.5 RyersonH N RYI 29 14.65 7.65 855 8.15 1802 8.45 7.85 +.25 -21.6 RymanHP N RHP 3.40f 4.4 16 78.91 57.78 344 77.45 1501 78.20 73.69 +4.86 +12.2S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 127.60 1474 191.06 6753 193.20 184.81 +4.57 +12.8 S&T Bcp Q STBA .88 2.2 16 43.17 32.40 190 39.94 809 40.99 38.49 +.53 +.3 S&WSeed Q SANW 5.20 2.90 33 3.60 150 3.70 3.30 +.15 -7.7 SAP SE N SAP 1.31e 1.2 116.90 96.04 670 105.16 3166 105.84 102.42 +2.68 -6.4 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 5 18.50 138 18.89 18.18 +.05 +.1 SBA Com Q SBAC 177.67 115.40 1144 170.92 3841 175.00 168.54 +2.05 +4.6 SCANA N SCG 2.45 6.5 9 71.28 34.76 4278 37.55 9417 38.25 35.36 +.29 -5.6 SCE TrV n N SCEpK 29.56 24.70 19 25.99 55 25.99 25.67 +.26 -1.7 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 26 23.10 262 23.28 22.86 +.20 -4.4 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 12 26.60 29 26.63 26.31 +.25 -1.7 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 8 25.70 44 25.78 25.30 +.28 -.4 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 92 22.64 324 22.87 22.57 -.11 -5.7 SEI Inv Q SEIC .60f .8 30 78.35 49.26 609 74.91 2133 75.63 72.43 +2.30 +4.2tSelasLf rs Q SLS 20.97 3.43 32 3.45 151 4.09 3.43 -.57 -56.1 SG Blck n Q SGBX 7.00 3.70 13 4.61 72 4.80 4.32 +.08 -23.0 SGOCO rs Q SGOC 2.95 .90 6 1.13 80 1.21 1.08 -.06 +6.4 SI Fincl Q SIFI .24f 1.7 15 16.45 13.50 13 14.40 105 14.55 14.15 +.05 -2.0stSIGA Tc n Q SIGA 6.17 5.61 27 6.13 117 6.17 5.61 +.22 +3.7 SJW N SJW 1.12a 2.1 18 69.29 45.39 110 52.71 392 53.85 51.97 +.75 -17.4 SK Tlcm N SKM 28.97 23.01 681 24.17 2949 24.27 23.11 +.91 -13.4 SLGreen N SLG 3.25 3.4 41 109.95 89.46 774 96.83 3198 98.23 92.42 +4.70 -4.1 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 22 25.49 51 25.92 25.25 +.17 +1.6 SLM Cp Q SLM 18 13.20 9.65 1785 11.21 12798 11.24 10.70 +.63 -.8 SLM Cp pfB Q SLMBP 3.07e 4.4 74.65 64.80 27 69.66 48 69.86 69.25 -.04 +1.3 SM Energy N SM .10 .6 28.20 12.29 4957 18.03 16966 19.49 17.33 -.55 -18.3sSmartGlb n Q SGH 13 56.69 11.50 1299 49.84 7722 56.69 48.15 +.92 +47.9 SMTC hg Q SMTX 2.33 1.10 25 2.27 130 2.30 2.17 -.01 +20.0 SORL Q SORL 4 9.74 2.89 181 6.51 735 6.89 6.30 +.14 -3.1 SP Plus Q SP 21 41.70 28.10 87 35.60 492 36.75 34.70 +.45 -4.0 SPAR Gp h Q SGRP 3.75 .87 86 1.40 380 1.50 1.30 +.04 +13.8 SpdrDJIA N DIA 3.98e 1.6 265.93 203.64 6630 241.40 27704 244.26 236.85 +6.27 -2.4 SpdrGold N GLD 129.52 114.80 7116 125.79 29716 128.58 125.31 -1.82 +1.7 SpdrStxx50 N FEU 1.24e 3.6 38.51 31.49 6 34.64 126 34.70 34.01 +.88 -3.6 SpdrNoANR N NANR 37.79 30.22 23 33.59 90 33.83 32.76 +.35 -5.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 1 89.21 6 89.72 88.26 +1.56 -.7 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.38 4077 40.27 21598 40.44 39.37 +1.06 -1.1 Spd MsciCh N XINA 26.62 20.26 23.29 16 23.59 23.26 +.13 -2.6 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 3 106.64 29 107.81 104.89 +2.61 +2.0 Spdr UKS N QGBR 1.33e 2.5 56.39 48.75 2 53.47 2 53.47 53.04 +1.17 -.7 SpdrGermS N QDEU 1.17e 1.8 70.20 55.54 0 64.16 4 64.22 63.02 +1.45 -2.1 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 0 56.69 5 57.16 56.52 +.01 -7.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 1 64.30 17 64.41 63.50 +.53 +.5 S&PChina N GXC 1.31e 1.2 123.91 81.45 67 110.69 315 112.71 107.82 +2.53 +3.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.13 5 65.55 15 65.92 64.70 +1.10 +1.6 SpdrEafeSt N QEFA 1.62e 2.5 68.94 57.46 6 64.83 51 65.09 63.64 +1.48 -.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.00 40 68.79 68 68.93 67.43 +1.55 -2.9 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.47 10 78.20 79 78.44 76.75 +1.51 -.8 SpdEMkt s N SPEM 42.47 31.70 201 39.30 840 39.55 38.36 +.94 +3.0 SpdrEMDv N EDIV 1.68e 4.7 36.64 28.79 36 35.45 172 35.73 34.76 +.68 +7.9 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 875 48.38 1080 48.77 47.51 +.75 -1.4 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 316 46.27 1098 46.43 44.92 +1.43 -5.3 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.99 62 52.49 169 52.70 51.52 +1.49 +.9 SpdrIntDiv N DWX 2.22e 5.5 42.92 37.79 110 40.07 435 40.16 39.21 +.84 -2.8 SpdMS xUS N CWI .79e 2.0 42.01 33.61 96 38.85 638 38.99 38.21 +.86 -.4 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 70 49.25 89 49.25 48.32 +1.18 -4.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 642 40.02 2894 40.20 39.24 +.86 -1.2 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.19 52 35.39 231 35.48 34.73 +.86 -.3 SpdrWldxUS N SPDW .79e 2.5 33.84 27.43 536 31.43 1736 31.55 30.82 +.78 -.9 SP Mid N MDY 2.94e .9 363.70 305.45 1807 341.73 6882 343.38 334.89 +7.56 -1.1 S&P500ETF N SPY 4.13e 1.6 286.63 232.51 123790 263.15 540989 266.77 258.58 +5.10 -1.4 SpdrRRtn N RLY .44e 1.7 27.62 23.57 25 25.96 124 26.03 25.66 +.22 -1.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.53 3 33.03 8 33.03 32.51 +.57 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 34.33 4 38.12 76 38.17 37.58 +.69 -.4 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 720 47.42 1875 47.45 47.36 +.05 +.5 SpdrUShBd N ULST .16 .4 40.82 40.17 9 40.23 82 40.26 40.22 -.03 +.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 72

SpdrCreEq N SYE 1.63e 1.3 80.09 65.82 2 74.22 20 74.80 72.50 +1.54 -.5 SpdrDblTac N TOTL 1.17e 49.66 47.59 198 47.97 935 48.02 47.70 +.22 -1.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 1 64.82 8 65.43 64.25 +1.06 -2.1 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 78.79 17 79.75 77.41 +1.02 -.8 SpdrBiot s N XBI .44e .5 97.98 66.00 5243 87.73 25307 91.72 84.95 -.87 +3.4 Spdr Div N SDY 3.80e 2.0 98.29 86.39 523 91.20 2799 91.54 89.16 +2.56 -3.5 SpdrGbDow N DGT 1.52e 1.8 91.75 73.19 2 84.27 4 84.27 82.78 +2.28 -1.4 SpdrHome N XHB .15e .4 47.20 36.48 1355 40.79 10022 41.08 40.07 +.90 -7.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1786 47.89 11004 48.57 46.81 +1.14 +1.2 SpdrS&PCM N KCE .91e 1.6 62.51 45.17 14 58.31 53 59.02 57.02 +1.39 +.6 SpdrS&PIn s N KIE 32.34 27.81 767 31.02 2436 31.18 30.48 +.70 +1.0 Spd LgCap s N SPLG 33.54 27.37 217 30.94 1081 31.29 30.38 +.62 -1.2 SpdrLCpG s N SPYG 35.96 28.13 314 33.52 3824 34.19 32.78 +.56 +1.6 SpdrLCapV s N SPYV 32.54 27.55 255 29.40 1427 29.56 28.84 +.73 -4.2 Spd MidC s N SPMD 35.09 29.56 205 33.16 708 33.32 32.54 +.68 -.6 SpdrMCpG N MDYG 2.19e .9 166.10 136.41 25 157.43 153 158.68 154.24 +3.00 +1.3 SpdrMCpV N MDYV 3.45e 3.5 106.67 92.30 15 99.47 81 99.63 96.98 +2.64 -3.3 SpdrNY Tch N XNTK .41e .5 97.64 67.68 15 88.93 121 92.96 86.73 +.18 +6.1 SpdrSemi s N XSD .16e .2 76.57 57.66 116 70.06 617 73.08 68.41 -.21 +.4 SpdrSCapG N SLYG 8.53e .9 242.50 205.60 39 232.58 121 235.14 228.68 +3.44 +2.3 SpdrSCapV N SLYV 7.98e 1.4 133.39 112.91 63 123.49 489 124.26 121.51 +2.07 -1.8 SpdrRs3K s N THRK 35.46 28.96 569 32.82 2920 33.17 32.23 +.64 -1.2 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 332 86.14 1734 86.64 82.75 +3.44 -8.1 SpdrShTTr N SPTS .27 .9 31.78 29.55 136 29.68 564 29.69 29.63 +.03 -.7 SpFcStIn n N XITK 93.60 62.64 3 87.84 19 91.50 85.59 +.20 +12.5 Spdr1500VT N VLU 4.85e 1.8 108.76 89.64 97.86 3 99.10 97.86 +.38 -4.1 SpdrScored N CBND .99 3.1 32.94 31.20 3 31.52 14 31.56 31.30 +.13 -2.3 SpdrIntCBd N IBND .14e .4 36.87 30.95 31 36.01 345 36.45 35.83 -.17 +1.9 SpdrIGFlt N FLRN .20 .7 30.85 30.62 641 30.73 5724 30.76 30.68 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 22 55.74 123 55.94 55.30 +.26 +.1 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 36 43.45 163 43.45 43.17 +.15 -1.3 SpdrBarITB N BWZ .01e 33.49 29.96 14 33.08 97 33.43 32.96 -.20 +3.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 47.64 984 51.66 5749 52.75 50.98 +.19 +2.1 SpdrLTBd s N SPLB 28.77 26.57 219 27.27 804 27.31 26.79 +.55 -4.7 SpdrITBd N SPIB .92 2.7 34.72 33.31 386 33.54 2353 33.56 33.37 +.17 -2.0 SpdrBarMBB N MBG .83 3.2 26.55 25.34 13 25.65 90 25.66 25.46 +.13 -1.4 SpdrEMBd N EBND 30.91 28.02 124 30.38 716 30.39 30.08 +.43 +2.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1872 27.37 6917 27.40 27.26 +.16 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 15236 35.85 53097 35.92 35.69 +.23 -2.4 SpdShTBd N SPSB .40e 1.2 30.74 30.11 438 30.20 3528 30.20 30.13 +.06 -.7 SP IntTip N WIP .41e .2 60.27 54.39 39 59.55 176 59.61 58.98 +.56 +3.5sSPLIntTB s N BWX 29.72 26.52 791 29.51 2270 29.72 29.38 +.02 +3.8 SpdrTrans s N XTN .25e .4 69.36 50.21 10 62.80 46 63.21 61.17 +.72 -3.6 SpdrTelcm N XTL .68e 1.0 74.86 65.10 344 68.88 374 70.26 67.87 -.62 +.8 SpdrHCSv s N XHS .61e .1 68.43 56.18 3 63.00 72 63.29 62.04 +.51 +2.3 SpdrHCEq s N XHE 3.22e .1 72.00 54.72 55 69.75 123 70.37 68.50 +1.40 +8.3 SpdrSf&Sv s N XSW .19e .3 79.68 57.65 6 75.60 16 77.70 74.01 +.18 +8.9tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 2 25.68 20 25.80 25.51 +.06 -3.4 SpdrAerDf s N XAR 1.70e 1.1 90.17 65.85 99 86.87 738 88.38 85.29 +1.63 +4.0 SpdAgBd n N SPAB 28.84 27.91 679 28.16 1757 28.19 27.99 +.16 -2.0 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 83 55.76 736 55.79 55.34 +.28 -.9sSprBl 1-3b rs N BIL 91.53 91.37 738 91.55 5577 91.55 91.50 +.04 +.2 SpdLgTr s N SPTL 37.32 33.62 187 35.10 504 35.18 34.49 +.49 -4.1 SpdrLehIntTr N ITE .74 1.3 60.70 58.37 52 58.81 356 58.87 58.62 +.10 -1.0 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4806 60.39 23968 61.33 58.98 +1.48 +2.6 Spdr1500MT N MMTM 1.61e 1.4 123.70 96.84 1 115.99 6 118.00 113.01 +1.38 +1.1 SpdDorWrF Q DWFI 26.06 24.47 33 25.14 91 25.30 24.96 +.09 -.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4017 44.30 24601 44.45 43.24 +1.34 -1.9 SpdNuBMu s N TFI 49.42 47.65 534 48.03 1850 48.03 47.75 +.21 -1.9 SpdrPhm s N XPH 3.00e .9 47.11 39.78 33 41.87 235 42.06 40.88 +.72 -3.7 SpdrOGEx N XOP .73e 2.1 40.20 28.96 14823 35.22 56484 35.48 34.11 +.52 -5.3 SpNuBST rs N SHM 48.95 47.76 524 47.82 2853 47.88 47.77 +.03 -.2 SpdrGendr N SHE 75.63 64.41 7 70.09 19 70.50 68.67 +1.51 -1.1 SpdrOGEq N XES .49e 3.4 20.61 12.90 643 14.56 4411 15.21 14.13 -.44 -15.0 SpdR1KLVF N ONEV 76.79 68.18 1 71.66 5 71.66 70.32 +1.72 -1.3 SpdrMetM N XME .24e .7 39.62 27.86 4924 34.04 13381 34.58 32.81 +.33 -6.4 SpdrR1KMo N ONEO 77.42 67.12 7 72.52 37 72.96 71.11 +1.67 -.3 SpdrR1KYF N ONEY 75.25 65.47 2 67.70 8 67.70 67.04 +.19 -3.4 SpdSPXHiD N SPYD 38.74 34.26 706 35.76 1654 35.85 34.86 +1.06 -4.5 SpdrFosFFr N SPYX 69.64 56.31 7 64.39 34 64.86 63.25 +1.52 -.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 83.73 7 90.07 24 90.63 88.29 +1.95 -.6 SpdrUsaSt N QUS .54e 82.07 67.52 5 76.45 66 76.60 74.59 +1.87 -1.0 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 45 132.99 85 134.52 131.60 +1.80 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 61.50 20 62.33 60.82 +.89 -1.4 SpdrSCap n N SPSM 31.73 28.11 157 29.92 588 30.16 29.43 +.42 -5.0 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 523 19.20 677 19.20 19.13 +.05 -.5 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 4 88.77 19 89.21 87.26 +1.78 -2.8 SPI Eng rs Q SPI 2.61 .30 241 .57 1626 .73 .51 -.14 -10.6 SPS Cmce Q SPSC 97 65.29 45.02 178 64.07 723 64.67 61.48 +1.97 +31.9 SPX Cp N SPXC 14 33.93 21.97 383 32.48 1401 32.61 31.56 +1.16 +3.5 SPX Flow n N FLOW 95 54.92 31.10 396 49.19 1006 51.09 48.38 -.78 +3.4 SRC Eng A SRCI 14 10.44 6.19 2695 9.43 10131 9.55 9.08 +.13 +10.6sSS&C Tch s Q SSNC .28 .5 34 53.99 34.75 1454 53.64 4611 53.99 51.33 +2.09 +32.5 SSLJ.cm n Q SSLJ 5.75 3.12 60 5.32 418 5.50 4.62 +.38 +51.6 SSR Mng g Q SSRM 17 11.49 7.64 771 9.60 3838 9.79 9.33 -.07 +9.2 STMicro N STM .40 1.8 24 25.30 14.07 2248 22.29 12180 23.77 21.94 -.37 +2.1 SVB FnGp Q SIVB 24 271.79 159.44 718 240.01 2956 250.93 232.27 +.46 +2.7 SabanCap n Q SCAC 10.20 9.84 4 9.94 8 9.98 9.94 -.03 +.3 Saban un Q SCACU 11.20 10.25 194 10.53 195 10.57 10.53 -.06 SABESP N SBS .39e 3.7 11.96 8.15 2815 10.59 11674 11.62 10.10 -.78 +1.3 SabnR N SBR 2.29m 5.2 21 50.00 34.20 30 43.95 74 44.55 42.26 +1.40 -1.5 SabraHltc Q SBRA 1.80e 10.2 15 29.10 15.78 1484 17.65 7759 17.75 16.55 +1.00 -6.0 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 16 25.14 50 25.35 25.01 +.17 -1.1 SabreCorp Q SABR .56 2.6 25 25.01 17.30 1933 21.45 9371 22.00 21.12 +.19 +4.6 SachemC n A SACH .42 12.1 5.35 3.30 18 3.47 90 3.69 3.40 +.06 -11.9 SAExplr rs Q SAEX 6.62 1.18 30 1.35 160 1.49 1.22 -.11 -38.6 SafeBulk N SB .04 1.3 4.00 1.76 492 3.17 2909 3.42 2.93 -.07 -1.9 SafeBlk pfC N SBpC 2.00 8.6 24.26 17.80 0 23.30 11 23.30 22.75 +.15 -2.5 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 3 23.00 11 23.25 22.95 +.08 -2.3 SafegdSci N SFE 14.40 10.65 169 12.25 320 12.80 12.25 -.20 +9.4tSafeInco n N SAFE .60 3.8 20.00 15.65 80 15.99 443 16.75 15.64 +.01 -9.1 SaftyInsGr Q SAFT 3.20 4.2 19 84.00 65.75 43 76.85 147 78.30 75.45 +1.85 -4.4 SagaComm A SGA 1.20 3.2 4 52.05 36.10 15 37.25 30 38.95 37.15 +.10 -7.9 SageThera Q SAGE 195.97 59.57 394 161.07 1443 163.99 153.00 +4.84 -2.2 Saia Inc Q SAIA 36 80.25 41.28 225 75.15 993 76.95 72.20 +1.00 +6.2 SailptTch n N SAIL 23.93 12.82 374 20.69 2400 21.49 19.50 +.68 +42.7 StJoe N JOE 57 20.00 16.45 217 18.85 1022 19.55 18.85 -.25 +4.4 SalemMda Q SALM .26 7.2 13 8.25 3.55 186 3.60 423 3.90 3.55 -20.0 Salesforce N CRM 128.87 81.55 7788 116.30 36124 120.16 111.34 +1.87 +13.8 SalMidMLP N SMM 1.30 14.3 13.73 8.53 69 9.10 331 9.13 8.78 +.13 -17.4 SalisbryBc Q SAL 1.12 2.5 17 51.80 37.55 1 45.00 5 46.80 44.45 -2.23 +.8 SallyBty N SBH 10 21.36 14.05 1377 16.45 6139 16.65 15.57 +.80 -12.3 SJuanB N SJT .77e 9.7 17 10.54 6.04 401 7.90 1201 8.76 7.77 -.63 -4.1 SanchezEn N SN 10.21 2.78 2810 3.13 10219 3.40 2.95 -.18 -41.1 SanchzM rs A SNMP 1.80 17.4 15.65 9.35 195 10.35 290 11.80 10.30 -1.30 -6.8 SanderFm Q SAFM 1.28 1.1 9 176.43 101.61 580 119.02 1783 124.79 117.93 +1.60 -14.2tSandRidge N SD 21.90 13.81 217 14.51 1126 14.62 13.81 +.12 -31.1 SandRMiss N SDT .22e 28.7 1 1.69 .73 67 .78 258 .80 .75 -5.6 SandRMs2 N SDR .23e 23.9 1 1.59 .74 134 .98 293 .99 .96 +.01 +14.6tSandRdgP N PER .50e 26.5 4 3.30 1.80 263 1.90 1218 2.00 1.80 -.05 -7.3 SandstG g A SAND 5.64 3.18 832 4.76 4239 4.97 4.66 -.06 -4.6 SndySpr Q SASR 1.04 2.7 16 45.64 36.41 240 38.76 821 39.22 37.70 +1.53 -.7 Sanfilp Q JBSS 2.00e 21 74.69 54.32 33 57.87 229 59.25 56.53 +.66 -8.5 SangTher Q SGMO 27.50 4.01 2339 19.00 12910 22.90 16.60 -2.75 +15.9 Sanmina Q SANM 15 42.95 24.60 553 26.15 2824 26.65 25.75 +.05 -20.8 Sanofi N SNY 1.58e 3.9 50.65 38.14 1030 40.08 6296 40.28 39.17 +.75 -6.8 Sanofi rt Q GCVRZ .49 .26 2 .42 421 .43 .39 +.02 +11.3 SantCUSA N SC .23e 5 19.02 11.12 1394 16.30 7810 16.47 15.85 +.40 -12.5tSapiens Q SPNS .20e 2.3 14.30 8.56 56 8.53 134 8.92 8.48 -.04 -26.0 SaratogaI N SAR 2.00f 9.6 7 22.99 19.62 8 20.81 33 21.05 20.52 -.13 -7.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 3 25.85 6 25.85 25.60 +.30 +.2 SareptaTh Q SRPT 84.37 28.14 1112 74.09 5129 80.13 70.83 -3.71 +33.2 Sasol N SSL 1.41e 4.1 38.75 26.92 183 34.03 737 34.19 32.87 +.58 -.5 SaulCntr N BFS 2.08 4.1 17 65.43 48.11 39 50.97 156 51.63 49.00 +1.26 -17.5 SaulCtr pfC N BFSpC 1.72 6.9 25.98 24.91 10 25.00 16 25.46 24.95 +.14 -1.2 Savara rs Q SVRA 17.19 4.60 128 9.20 617 10.18 8.62 -.92 -38.0tscPhrma n Q SCPH 18.17 11.50 101 12.40 266 12.80 11.11 -.02 +2.6 ScanSource Q SCSC 12 45.35 31.40 134 35.55 545 36.90 33.75 +2.85 -.7 Schlmbrg N SLB 2.00 3.1 44 80.89 61.02 7274 64.78 29436 66.09 62.67 +.64 -3.9 Schmitt h Q SMIT 4.47 1.51 2 2.70 84 2.81 2.67 -.08 -1.5 SchndrNt n N SNDR .24 .9 30.00 17.69 920 26.06 3026 27.00 24.88 -.54 -8.8 Schnitzer Q SCHN .75 2.3 15 38.85 17.50 341 32.35 1200 34.53 31.05 -.55 -3.4 Scholastc Q SCHL .60 1.5 46.59 33.51 136 38.84 556 39.52 36.95 +2.26 -3.2 Schulmn Q SHLM .82 1.9 32 43.88 25.00 555 43.00 1685 43.70 42.80 -.05 +15.4 SchwUSMkt N SCHB .96e 1.5 69.07 56.22 1099 63.79 5354 64.54 62.67 +1.18 -1.1 SchwUSLgC N SCHX .98e 1.6 68.43 55.51 848 63.08 5063 63.85 61.92 +1.25 -1.1 SchwLCGr N SCHG .63e .9 76.83 59.73 356 71.71 2153 72.97 70.12 +1.06 +1.4 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 513 52.84 1658 53.21 51.88 +1.30 -3.3 SchwMCap N SCHM .59e 1.1 56.22 46.49 208 52.88 1449 53.19 51.97 +1.02 -.7 SchUSSmC N SCHA .76e 1.1 73.45 61.40 255 69.13 1361 69.83 67.97 +.95 -.9 SchwEMkt N SCHE .49e 1.7 31.08 23.72 889 28.70 4200 28.99 28.03 +.65 +2.7 Sch 1000 n N SCHK 28.14 24.88 114 26.00 529 26.28 25.54 +.55 -1.0 SchEMLgC N FNDE .39e 1.3 33.13 25.60 323 31.19 1001 31.34 30.48 +.89 +5.1 SchIntSmCo N FNDC .55e 1.5 38.22 30.45 169 35.82 544 35.96 35.14 +.81 -.4 SchIntLgCo N FNDF .61e 2.0 32.54 26.19 291 29.98 1301 30.06 29.35 +.81 -1.4 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 157 37.24 829 37.44 36.60 +.78 -1.7 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 240 36.34 1441 36.59 35.72 +.86 -3.0 SchUSBrd N FNDB .61e 1.7 39.71 32.90 10 36.21 62 36.36 35.54 +.81 -2.9 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.07 646 49.03 4990 49.23 47.92 +1.45 -4.2 SchwIntEq N SCHF .71e 2.1 36.35 29.45 2398 33.71 10440 33.81 33.01 +.88 -1.1 SchwAggBd N SCHZ 1.09 2.1 52.82 50.59 275 51.02 1349 51.05 50.73 +.24 -2.0 SchwREIT N SCHH .89e 2.3 42.54 36.27 429 38.25 2785 38.48 36.75 +1.54 -8.1 SchIntUSTr N SCHR .86 1.6 54.67 52.07 76 52.59 406 52.60 52.31 +.14 -1.4 SchSTUSTr N SCHO .35 .7 50.57 49.71 330 49.84 1110 49.85 49.78 +.02 -.4 SchUSTips N SCHP 56.10 54.06 190 54.88 808 54.98 54.58 +.23 -1.0 SchwIntSC N SCHC .59e 1.6 39.15 31.14 109 36.51 596 36.65 35.94 +.69 -.3 Schwab N SCHW .40f .8 32 58.11 37.16 8226 52.22 30398 53.49 50.02 +.90 +1.7 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 41 26.04 116 26.17 26.04 -.04 -3.1 Schwb pfD N SCHWpD 27.90 25.49 31 26.19 147 26.27 26.07 +.07 -3.0 SchwitMau N SWM 1.72 4.4 14 48.06 36.26 158 39.15 739 39.57 38.28 +.86 -13.7 SciApplic N SAIC 1.24 1.6 22 88.49 60.21 698 78.80 1273 79.53 73.04 +4.96 +2.9 SciGames Q SGMS 56.45 20.60 1246 41.60 4578 45.10 39.95 -2.60 -18.9 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 4 25.45 11 25.50 25.26 -.05 ScorpBlk rs N SALT .02 10.14 5.70 398 7.05 1581 7.43 6.80 -.10 -4.7tScorpioTk N STNG .04 2.0 4.60 1.92 8348 1.96 19695 2.09 1.92 -.06 -35.7 ScorpioT 20 N SBNA 1.69 7.1 25.03 23.40 10 23.90 33 24.34 23.65 -.20 -3.9 ScorpT19 n N SBBC 26.51 24.62 5 24.74 19 24.99 24.70 -.20 -2.7 Scotts N SMG 2.12 2.5 20 110.12 81.48 477 85.75 1870 86.96 83.63 +1.33 -19.9tScrippsEW N SSP .05p 39 23.75 11.74 378 11.99 1911 12.42 11.74 +.10 -23.3tScynexis Q SCYX 2.94 1.29 306 1.34 2449 1.44 1.29 -.06 -42.2 Sea Ltd n N SE 15.73 10.56 612 11.27 3034 11.36 10.67 +.49 -15.5 SeaChange Q SEAC 4.03 2.20 95 2.71 487 2.90 2.62 -.11 -31.0 SeabGld g N SA 13.70 9.50 303 10.80 1173 11.48 10.55 -.55 -4.4 SeacstBkg Q SBCF 23 28.44 20.58 287 26.47 1122 26.87 25.73 +.49 +5.0sSeacorHld N CKH 51.59 31.90 135 51.10 537 52.03 49.00 +1.85 +10.6 SeacrMar N SMHI 22.81 11.66 103 19.02 378 19.60 18.00 +.44 +62.6 SeadrillLtd N SDRL 1 1.68 .15 4707 .20 10183 .24 .20 -.04 -15.6 Seadrill N SDLP .40 14.5 4.20 2.61 380 2.75 1291 3.01 2.70 -.22 -24.9 SeagateT Q STX 2.52 4.3 15 61.19 30.60 4278 58.52 17316 59.50 56.12 +2.24 +39.9 SealAir N SEE .64 1.5 21 49.94 40.76 1416 42.79 8764 43.11 41.54 +1.67 -13.2 SeanrgM rs Q SHIP 1.66 .58 73 .87 594 .93 .86 -.05 -16.1 SearsHldgs Q SHLD 14.32 1.99 3707 2.67 11046 3.18 2.18 +.49 -25.4 SearsH&O Q SHOS 4.10 1.38 386 3.00 1142 3.10 2.05 +.75 +15.4 Seaspan N SSW .50 7.5 10 7.91 5.02 1263 6.68 4453 6.75 6.33 +.15 -1.0 Seaspn pfE N SSWpE 2.06 8.5 25.50 21.39 8 24.25 35 24.34 24.06 +.15 -2.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 2 25.44 145 25.48 25.38 +.05 -.4 Seaspn pfD N SSWpD 1.99 8.4 25.20 20.76 15 23.75 35 23.91 23.56 +.03 -3.6 Seaspn pfH N SSWpH 24.96 20.14 40 23.15 88 23.25 23.00 +.09 -2.1 Seaspn pfG N SSWpG 25.20 21.98 6 23.89 62 24.00 23.70 -.02 -1.7 Seaspan n N SSWA 24.58 23.40 28 23.56 53 23.70 23.50 -.09 -3.1 SeaSpine n Q SPNE 13.46 7.10 22 10.14 200 10.69 9.51 +.39 +.2 SeattGen Q SGEN 71.32 45.31 994 52.34 4590 54.46 49.61 +1.39 -2.2 SeaWorld N SEAS 19.23 10.42 719 14.83 5553 15.02 14.06 +.53 +9.3 SecndSight Q EYES 2.58 .90 145 1.92 783 2.04 1.82 -.09 +.5 Secoo n Q SECO 14.75 6.61 89 10.49 547 12.72 9.88 -1.66 +8.6 SecWkA A n Q SCWX 12.99 7.86 422 8.08 830 9.20 8.01 -.44 -8.9 SecNtl lf Q SNFCA .23t 6 6.86 4.05 4 5.15 103 5.45 5.15 -.20 +3.0 SelectBc lf Q SLCT 23 14.06 10.58 15 13.36 144 13.45 13.09 +5.7 SelEngS n N WTTR 21.96 11.22 485 12.62 1547 12.79 11.77 -30.8 SelIncREIT Q SIR 2.04 10.5 17 26.79 17.90 705 19.48 2164 19.63 18.39 +1.07 -22.5 SelMedHld N SEM 12 19.78 12.90 915 17.25 2374 18.15 17.20 -.65 -2.3 SelectaB n Q SELB 24.02 7.95 242 10.19 785 10.40 8.95 +.80 +3.9 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 234 60.70 805 61.45 58.15 +2.45 +3.4 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 9 25.18 51 25.28 25.10 +.05 tSemGroup N SEMG 1.89f 8.8 36.65 20.20 1298 21.40 3727 21.73 20.20 +.10 -29.1 SemiMfg N SMI 19 9.14 4.49 213 6.60 1448 6.82 6.30 +.37 -22.9 SmLEDS rs Q LEDS 10.49 1.61 93 3.02 193 4.15 3.02 -1.04 -19.0 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 1108 111.22 6286 112.48 108.29 +2.25 +4.0 Sempra pfA N SREpA 104.97 96.15 30 102.37 1074 104.46 101.48 +1.68 +3.2 Semtech Q SMTC 48 41.95 31.30 527 39.05 2275 41.35 38.30 -.25 +14.2 SendGrid n N SEND 32.03 17.50 155 28.14 781 30.88 27.00 -1.50 +17.4tSenecaA Q SENEA 10 38.15 27.75 79 27.70 128 29.75 27.60 -.90 -9.9tSenesTc n Q SNES 8.91 .50 63 .51 296 .60 .50 -.06 -29.2 SenHous Q SNH 1.56 10.0 10 22.52 14.90 1364 15.66 5659 16.02 15.03 +.44 -18.2 SenHous 42 Q SNHNI 1.41 5.6 25.96 22.48 19 24.94 105 25.10 24.10 +.94 -1.3 SenHous 46 Q SNHNL 1.56 6.0 27.42 25.00 9 25.79 40 26.15 25.77 -.17 -4.0 Senmiao n Q AIHS 6.25 5.00 100 5.95 365 6.08 5.49 -.03 +5.3 Senomyx Q SNMX 1.71 .56 58 .89 443 1.04 .85 -.11 -31.5 SensataT N ST 20 57.40 38.71 50.49 1830 51.81 50.24 +.72 -1.2 Sensient N SXT 1.32 1.9 21 84.98 65.60 355 70.58 1489 70.77 68.21 +3.02 -3.5 SensusHlt n Q SRTS 6.25 3.38 0 5.84 28 6.00 5.83 -.05 +13.2 SentEn un Q STNLU 10.98 9.66 33 9.92 36 10.05 9.91 -.13 -.5 SequansC N SQNS 4.75 1.44 204 1.68 631 1.72 1.58 -12.0 SeqentialB Q SQBG 4.08 1.36 127 2.09 465 2.34 2.08 -.21 +17.1tSeresTh n Q MCRB 17.42 7.40 148 7.34 850 8.42 7.31 -.86 -27.6 Seritage n N SRG 1.00 2.8 50.00 34.07 144 35.55 1298 36.23 34.61 +.80 -12.1 Seritge pfA N SRGpA 1.75 8.1 24.52 20.91 16 21.51 47 22.67 21.51 -.38 -11.7 ServiceCp N SCI .68f 1.8 25 40.28 30.12 1127 37.74 3943 38.17 37.23 +.71 +1.1 ServiceMst N SERV 29 55.36 36.34 477 50.85 2654 51.51 50.17 +.79 -.8 ServcNow N NOW 176.56 84.03 2261 165.45 10211 173.38 157.16 +.68 +26.9 SvcSource Q SREV 4.17 2.61 217 3.81 1177 3.91 3.61 +.17 +23.3 ServiFst s Q SFBS .44f 1.1 23 44.44 32.54 168 40.82 666 41.70 40.17 +.67 -1.6 Servotr A SVT .30e 3.0 12.80 8.50 7 9.90 58 10.77 9.70 +.53 -11.1 SevStars h Q SSC 7.00 1.26 294 2.13 4308 2.50 1.93 +.20 -53.8 SevernBc Q SVBI .12 1.7 33 8.20 6.70 8 7.20 82 7.35 7.10 -.15 -.8 ShakeShk n N SHAK 67 47.39 30.12 551 41.63 1889 42.35 40.31 +1.44 -3.6 SharingE rs Q SEII 41 12.40 2.54 170 3.28 231 4.07 3.20 -.48 -56.7 Sharps Q SMED 5.73 3.74 5 4.54 24 4.60 4.37 +.07 +11.0sSharpSprg Q SHSP 5.63 3.07 150 6.37 293 6.95 5.17 +1.03 +44.6 ShawCm g N SJR 1.18 23.44 18.50 668 19.26 3441 19.46 18.59 +.63 -15.6tShellMidst N SHLX 1.33f 6.3 17 33.34 20.08 764 21.05 3122 21.34 20.08 +.01 -29.4 ShndTele s Q SHEN .26f .7 41.80 27.28 200 36.00 755 36.70 35.55 +.15 +6.5 Sherwin N SHW 3.40 .9 30 435.15 306.05 560 392.12 2438 398.54 384.69 +3.70 -4.4 ShiftPixy n Q PIXY 11.64 2.00 61 2.85 1701 3.56 2.78 +.02 -1.0 Shiloh Q SHLO 29 14.97 6.45 79 8.70 304 8.92 8.35 +.36 +6.1 Shineco n Q TYHT 5.29 1.31 29 1.62 79 1.81 1.62 -.13 -29.6 ShinhanFn N SHG 50.37 40.02 82 42.40 608 42.66 41.27 +1.85 -8.6 ShipFin N SFL 1.40 9.8 12 15.98 12.30 424 14.30 1968 14.55 14.13 +.10 -7.7 Shire Q SHPG 1.05e .7 85 192.15 123.73 1953 149.39 10826 154.00 125.37 +22.89 -3.7 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 569 23.80 2448 26.09 23.57 -.82 -11.0 Shopify n N SHOP 154.82 67.22 2966 124.59 14776 147.82 118.57 -17.07 +23.4 ShoreBcsh Q SHBI .28 1.5 21 19.80 15.17 67 18.86 162 18.97 18.26 +.65 +12.9sShotSpot n Q SSTI 28.73 9.33 195 26.50 995 28.73 24.55 +2.58 +88.6 Shutterfly Q SFLY 86.41 39.76 1138 81.25 2911 84.63 80.13 -.31 +63.3 Shutterstk N SSTK 52.78 29.85 417 48.15 1348 50.68 46.62 -1.02 +11.9 SibanyeG N SBGL .14r 3.5 10.59 3.76 2236 3.99 10993 4.16 3.97 +.08 -21.0 SiderurNac N SID 3.55 1.76 5719 2.63 12707 2.67 2.38 +.12 +7.3 SiebertFn Q SIEB .10a 1.2 21.61 3.00 36 8.43 185 9.46 7.92 +.32 -37.6 SiennaBi n Q SNNA 29.25 13.37 67 18.78 372 19.66 17.63 +.25 +3.5 Sientra Q SIEN 16.68 7.20 142 9.66 593 9.88 8.79 +.51 -31.3 SierraBc Q BSRR .64f 2.4 18 28.87 23.10 40 26.64 116 27.26 26.14 +.18 +.3 SierraMt n A SMTS 3.00 2.13 29 2.57 115 2.69 2.55 -.10 +3.6 SierOnc g n Q SRRA 4.09 1.10 524 2.07 1772 2.28 2.00 -.13 -44.5 SierraWr Q SWIR 20 31.95 15.10 309 16.50 1924 17.55 15.55 +.95 -19.3 Sifco A SIF 8.75 5.00 4 5.52 16 5.52 5.01 +.32 -17.0 SifyTech Q SIFY .02e .9 3.15 .69 72 2.06 546 2.22 1.88 -.07 +15.1 SigmaDsg Q SIGM 7.00 5.40 416 6.20 1478 6.25 6.10 +.05 -10.8 SigmaLb n Q SGLB 4.48 1.33 14 1.44 492 1.84 1.37 +.04 -33.0 Sigmatr Q SGMA 11 11.61 4.87 7 5.80 32 6.30 5.80 -.45 -42.7 SignatBk Q SBNY 20 161.92 116.68 394 141.95 1698 145.77 139.37 +1.35 +3.4tSignetJwlrs N SIG 1.24f 3.2 6 77.94 37.20 1556 38.52 8734 39.46 37.20 -.34 -31.9tSilganHld s Q SLGN .40f 1.4 18 32.50 26.97 518 27.85 2052 28.07 26.97 +.76 -5.2tSilcLtd Q SILC 1.00 2.9 17 77.95 33.50 273 34.41 725 37.00 32.00 -2.04 -50.9 SilcnLab Q SLAB 82 101.90 66.35 247 89.90 1152 93.00 87.25 +1.45 +1.8 SilicnMotn Q SIMO 1.20 2.5 17 56.51 40.33 307 48.12 1922 50.19 46.15 +2.87 -9.1 Slcnware Q SPIL .29e 3.4 24 8.71 7.70 29 8.65 232 8.71 8.58 +.05 +2.9 SilvrSun n Q SSNT .06e 5.22 2.90 2 3.75 15 4.00 3.72 -.20 -11.4 Silvrbow n N SBOW 33.21 19.89 20 29.10 98 29.20 28.18 +.25 -2.1 Silvercrest Q SAMG .56f 3.7 23 16.80 11.85 10 15.20 31 15.70 14.90 +.45 -5.3 SlvrcpMt n A SVM .02 3.43 2.12 308 2.69 1676 2.83 2.56 -.02 +2.7 SimmnsFst s Q SFNC 18 30.90 24.88 349 28.45 1729 28.95 27.85 +.45 -.4tSimonProp N SPG 7.80f 5.1 21 176.17 147.28 1760 154.35 9114 157.29 147.28 +2.62 -10.1 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.41 71.61 4 71.61 68.02 +1.97 +.1 SimplyGd n Q SMPL 16.01 10.93 364 13.73 1775 13.90 13.03 +.63 -3.7 SimpsnM N SSD .84 1.5 30 61.62 39.82 224 57.59 901 57.95 56.23 +1.39 +.3 Simulations Q SLP .24 1.6 45 17.45 10.55 62 14.75 208 15.35 14.25 -.20 -8.4 Sina Q SINA 50 124.60 68.33 1227 104.27 5372 111.25 98.92 -2.59 +3.9 Sinclair Q SBGI .72 2.3 12 41.20 26.70 902 31.30 3910 32.90 30.55 +.45 -17.3 SinoGlobl Q SINO 3.99 1.04 63 1.12 864 1.22 1.06 +.03 -56.3 SinopcShg N SHI 64.43 50.67 27 61.32 101 61.92 60.26 +1.69 +7.6 Sinovac h Q SVA 8.75 4.60 52 8.61 114 8.66 8.24 +.05 +9.3 SiriusXM Q SIRI .04 .7 35 6.62 4.73 18103 6.24 71569 6.37 6.16 +.07 +16.4 Siteone n N SITE 61 80.56 46.00 395 77.04 1597 77.49 72.14 +4.29 +.4 SitoMobl rs Q SITO 8.60 2.06 357 4.02 1165 4.14 3.54 -.03 -40.2 SixFlags N SIX 3.12f 5.0 19 70.44 51.25 822 62.26 4201 62.64 59.79 +2.76 -6.5 Skechers s N SKX 24 42.73 22.64 1382 38.89 6295 39.23 38.17 +.85 +2.8 SkySolar Q SKYS 2.43 .82 13 1.21 235 1.26 1.12 -.02 -19.3 SkyWest Q SKYW .40f .7 17 60.65 30.40 339 54.40 1177 56.15 53.50 -.45 +2.4 Skyline A SKY 24.99 5.07 89 22.00 421 24.15 20.01 -1.00 +71.2 SkywksSol Q SWKS 1.28 1.3 23 117.65 93.05 2208 100.26 7856 105.54 98.39 -1.15 +5.6 SleepNmbr Q SNBR 25 40.72 23.14 620 35.15 2115 35.68 33.84 +1.47 -6.5tSmart&Fnl N SFS 21 13.95 5.45 1067 5.55 3262 6.00 5.20 -.25 -35.1 SmartFn rs Q SMBK 25 26.26 20.10 19 23.56 88 23.89 23.14 +.34 +8.6 SmartSnd n Q SND 16.81 4.81 826 5.82 3047 5.92 5.35 +.08 -32.8 Smith&N N SNN .61e 1.6 67 40.41 30.79 755 38.15 5342 38.72 37.44 +1.14 +9.0 SmithAO s N AOS .72f 1.1 35 68.39 49.48 788 63.59 3887 64.48 62.01 +1.14 +3.8 SmthM hrs Q SMSI 3.41 .81 89 1.75 417 1.81 1.51 +.07 -38.4 Smucker N SJM 3.12 2.5 17 134.12 99.57 1064 124.01 4740 125.50 119.33 +5.25 -.2 SnapInc A n N SNAP 3.28 20.7 23.57 11.28 15425 15.87 74819 16.75 15.55 -.49 +8.6 SnapOn N SNA 2.84 1.9 15 185.47 140.83 629 147.54 3228 149.75 145.67 +1.28 -15.4 SocCapH n N IPOA 10.85 9.85 46 10.03 234 10.10 10.01 -.03 -.6 SocCapH un N IPOA/U 10.97 10.02 42 10.57 153 10.64 10.46 +.02 -.3 SocilRltyA n Q SRAX 7.95 1.11 95 3.83 599 4.18 3.61 -.21 -32.2 SocQ&M N SQM .99e 2.0 64.20 32.38 963 49.15 4455 49.37 46.50 +1.72 -17.2tSocketM n Q SCKT 4.59 3.21 138 3.23 258 3.60 2.92 -.36 -9.8 SodaStrm Q SODA 34 96.32 45.60 160 91.83 797 93.50 89.50 +.56 +30.6 Sogou n N SOGO 14.69 8.08 763 8.25 6737 8.72 8.10 -.16 -28.7tSohu.cm h Q SOHU 70.86 29.66 676 30.92 2023 33.74 29.66 -1.98 -28.7 Sol-Gel n Q SLGL 12.23 9.83 29 10.30 138 11.22 10.04 -.10 -3.8 SolarCap Q SLRC 1.64 8.1 12 22.94 19.70 238 20.31 679 20.43 20.04 +.27 +.5 SolarSCap Q SUNS 1.41 8.4 12 18.40 16.10 53 16.80 165 17.25 16.65 +.09 -5.4sSolarEdg n Q SEDG 32 58.20 13.90 623 52.60 3501 58.20 50.50 -1.40 +40.1 SolarOilf n N SOI 23.98 9.90 286 16.56 1336 17.56 15.92 -.50 -22.7 SolenoTh rs Q SLNO 3.75 1.32 21 1.81 48 1.95 1.81 -.15 +.7tSolidBio n Q SLDB 33.74 7.08 314 7.50 1752 9.10 6.83 -1.46 -66.8 Soligenix n Q SNGX 5.08 1.74 70 1.95 367 2.14 1.86 +.03 -12.2tSolitario A XPL .91 .45 183 .47 562 .50 .44 -.04 -22.7 SonicAut N SAH .24f 1.3 10 22.75 15.95 368 18.95 1391 19.10 17.90 +.80 +2.7 SonicCorp Q SONC .64 2.5 17 30.05 22.11 950 25.23 6315 26.04 23.97 +.71 -8.2 SonicFdry Q SOFO 5.25 2.05 4 2.23 32 2.32 2.19 -.09 -25.9 SonocoP N SON 1.56 3.2 20 55.77 46.55 498 48.50 2594 48.58 46.96 +1.85 -8.7 SonomaPh Q SNOA 8.25 3.50 33 3.68 211 3.99 3.67 -.08 -32.5 SonyCp N SNE 53.91 31.32 2137 48.34 7353 49.23 47.55 +.45 +7.5 Sophiris Q SPHS 2.95 1.80 135 2.01 489 2.18 2.00 -.11 -11.5 SorrentoTh Q SRNE 40 10.65 1.50 5688 5.15 30682 7.50 4.10 -1.75 +35.5 Sothebys N BID .40 .8 16 57.95 42.78 486 51.31 1780 52.02 49.98 +1.81 -.6sSotherlyH Q SOHO .46f 6.6 43 7.02 5.57 178 6.92 675 7.08 6.35 +.62 +7.3tSothrlyH pf Q SOHOB 2.00 8.0 27.32 24.85 1 24.99 25 25.38 24.85 +.41 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 2 25.00 14 25.24 24.82 +.41 -1.4 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 13 36.60 35 37.80 35.10 +.20 -2.6sSoundFin Q SFBC .48f 1.3 22 36.50 29.55 1 36.75 34 36.75 36.00 +.60 +8.0 SourcC N SOR 1.00f 2.5 42.97 37.21 14 39.90 57 40.24 39.21 +.14 -2.1 SoJerInd s N SJI 1.09 3.9 24 38.40 25.96 716 28.16 2356 28.50 26.73 +1.47 -9.8 SouthState Q SSB 1.32 1.5 24 94.50 78.60 144 85.30 630 87.45 84.00 +.85 -2.1tSthcrssEn N SXE 4.74 1.44 260 1.63 1300 1.63 1.44 +.11 -3.6 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 0 21.50 2 22.25 21.35 -.03 -6.5 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 4 22.50 5 22.61 21.66 -.15 -6.6 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 1 24.50 3 24.50 23.53 +.93 -3.6 SouthnCo N SO 2.32 5.2 50 53.51 42.38 4507 44.66 23613 45.05 43.07 +1.55 -7.1 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 83 26.66 167 26.66 26.11 +.56 -1.2 SouthCo ef N SOJB 26.25 23.71 37 24.59 228 25.09 24.49 -.06 -4.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 56 24.30 339 24.40 24.14 +.08 -4.5 SthnCopper N SCCO .23e .4 46 56.61 32.63 1074 54.18 3719 54.57 52.16 +.72 +14.2 SthnFstBsh Q SFST 22 46.70 31.50 14 44.50 47 45.55 44.15 +.80 +7.9 SoNatBcVa Q SONA .32 2.0 45 18.48 15.11 68 15.84 208 16.17 15.23 +.51 -1.2 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 30.44 184 34.74 561 35.10 34.11 +1.03 +3.1 SwstAirl N LUV .50f .9 10 66.99 49.76 3002 57.28 18130 57.95 55.87 +.56 -12.5 SwtGas N SWX 2.08f 3.1 21 86.87 62.54 291 67.63 1217 68.50 65.20 +1.43 -16.0 SwstnEngy N SWN 5 8.94 3.42 18732 4.33 66379 4.50 4.19 -.08 -22.4 SparkEn s Q SPKE .72 6.1 10 23.65 8.60 145 11.85 564 12.20 11.35 +.35 -4.4 SparkEn pf Q SPKEP 2.19 9.1 27.56 22.84 13 24.00 86 24.72 23.92 +.20 -9.8 SprkNtSE wi A LOV 15.40 10.15 1 14.90 17 14.95 14.00 +.67 +17.8 SparkTh n Q ONCE 91.75 41.06 564 66.59 2294 68.30 62.75 +3.50 +29.5 SpartnMot Q SPAR .10 .6 41 18.35 7.25 548 17.20 1816 17.85 16.75 -.10 +9.2 SprtnNash Q SPTN .72f 4.2 37.83 16.32 339 17.21 984 18.00 16.65 +.18 -35.5 Sparton N SPA 19 23.59 16.35 101 17.41 342 17.50 17.14 +.22 -24.5 SpdFosFr n N EFAX 77.82 64.23 1 72.22 5 72.23 71.41 +1.20 -.9 SpdDbShDu N STOT 50.04 47.00 1 49.10 30 49.12 48.87 +.11 -.6 SpdDbEMk N EMTL 52.27 49.07 3 49.45 8 49.45 49.14 +.24 -1.8 SpecOpps N SPE 1.19e 2.4 16.20 14.48 12 14.74 76 14.79 14.55 +.25 -.9 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 9 25.60 17 26.06 25.58 -.12 -1.0 SpectraEP N SEP 2.95f 8.8 10 46.47 32.12 1183 33.64 3610 33.72 32.17 +1.31 -14.9tSpectrmB N SPB 1.68 1.6 19 146.09 89.37 2535 103.70 3757 104.37 89.37 +11.18 -7.7 SpectPh Q SPPI 23.50 5.47 1160 16.09 4233 17.97 15.69 -1.18 -15.1 SpeedM N TRK .60 3.4 19 23.47 16.80 101 17.82 180 18.57 17.71 +.08 -5.6 SperoTh n Q SPRO 15.40 9.66 36 14.25 102 14.38 13.20 +.50 +21.3tSphr3D grs Q ANY 7.25 .88 879 1.00 5753 1.33 .88 -.29 -59.2 Spherix rs Q SPEX 4.75 .89 127 1.20 1234 1.28 1.20 -.06 -14.3 SpF LgCap n N FMDG 33.20 26.89 2 29.15 10 29.74 28.51 +.06 +4.0 SpinMedT n N FFIU 25.15 24.38 24.45 17 24.50 24.38 +.02 -1.5 Spire N SR 2.25f 3.1 20 82.85 60.09 219 72.30 1222 72.50 68.50 +3.95 -3.8 SpiritAero N SPR .10 18 105.20 51.85 1031 83.70 3003 86.05 81.74 +.52 -4.1 SpiritAir N SAVE 11 60.28 30.32 1536 37.78 8497 40.45 36.76 -2.18 -15.8 SpiritRltC N SRC .72 9.3 12 10.60 6.64 6461 7.76 24978 7.88 7.53 +.28 -9.6tSpiritR pfA N SRCpA 1.50 6.9 26.40 21.00 21 21.73 113 22.47 21.00 -.77 -12.5 Splunk Q SPLK 112.66 54.17 2487 98.39 11543 106.19 94.74 -4.06 +18.8 SpokHldgs Q SPOK .50 3.3 33 20.60 13.75 224 14.95 658 15.70 14.70 -.45 -4.5 SportsWhs Q SPWH 8 6.99 3.40 1554 4.08 7348 4.36 3.66 +.37 -38.3 SpragueRs N SRLP 2.50 10.5 16 30.75 22.95 31 23.85 87 24.25 23.50 -1.4 SprBkPh n Q SBPH 18.93 7.95 14 15.38 126 15.73 14.85 +.17 +14.4tSprint N S 3 9.22 4.81 11721 4.88 41117 5.04 4.81 -.04 -17.1 SprottSilv N PSLV 7.04 5.83 195 6.04 2809 6.15 6.00 -.03 -4.7 SprottFoc Q FUND .75e 9.6 8.39 6.84 86 7.79 185 7.96 7.79 -.05 -1.6 SprottGold N PHYS 11.15 9.83 594 10.75 2814 11.01 10.72 -.17 +1.5 SprottPPP N SPPP 9.91 7.44 26 8.53 55 8.80 8.50 -.22 -8.7 Sprouts Q SFM 24 28.29 17.55 1240 23.47 5800 23.88 22.94 +.30 -3.6 Square n N SQ 58.46 16.66 18330 49.20 71499 55.15 46.14 -2.47 +41.9 StaarSur Q STAA 17.60 8.95 99 14.80 482 16.00 14.40 -.75 -4.5tStaff360 rs Q STAF 6.60 2.15 144 2.34 212 2.51 2.15 -25.7 STAG Indl N STAG 1.39 5.8 32 28.95 22.42 665 23.92 2704 24.24 23.02 +1.03 -12.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 3 25.11 20 25.13 24.92 +.14 -.6 STAG pfC N STAGpC 27.74 24.76 6 25.40 14 25.54 25.31 -.10 -3.0 StageStrs N SSI .20 9.2 3.00 1.45 175 2.18 728 2.22 2.14 -.02 +29.8 Stamps.cm Q STMP 23 233.13 100.55 275 201.05 1224 203.15 190.70 +10.10 +6.9 SP Matls N XLB .98e 1.7 64.17 51.27 6211 56.94 31188 57.68 55.69 +.92 -5.9 SP HlthC N XLV 1.01e 1.2 91.79 73.16 6921 81.40 37200 81.99 79.64 +1.73 -1.5 SP CnSt N XLP 1.28e 2.4 58.95 50.81 13277 52.63 75376 52.95 51.08 +1.77 -7.5 SP Consum N XLY 1.12e 1.1 109.34 86.55 7643 101.29 34154 103.78 99.18 +1.11 +2.6 SP Engy N XLE 2.04e 3.0 78.39 61.80 13997 67.41 62101 68.54 65.91 +.64 -6.7 SPDR Fncl N XLF .46e 1.7 30.33 22.89 58396 27.57 305569 27.90 26.85 +.75 -1.2 SP Inds N XLI 1.12e 1.5 80.96 64.02 14052 74.29 62867 75.25 72.64 +1.55 -1.8 SP Tech N XLK .78e 1.2 71.34 52.33 17684 65.42 99369 67.17 63.77 +1.14 +2.3 SpdrRESel N XLRE 34.02 29.17 4264 31.08 22347 31.23 30.13 +1.01 -5.6 SP Util N XLU 1.55e 3.1 57.23 47.37 15465 50.53 73854 50.80 49.12 +1.47 -4.1 StdMotor N SMP .84f 1.8 27 54.73 40.56 91 47.57 368 47.98 45.57 +2.28 +5.9 Standex N SXI .72f .8 20 110.00 84.30 30 95.35 197 98.60 93.15 -1.00 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, March 30, 2018

PAGE 73

StanBlkDk N SWK 2.52 1.6 22 176.62 130.04 1062 153.20 4815 156.80 150.16 +1.89 -9.7 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 18 25.18 103 25.31 25.05 -.03 -.2 StanBlD un N SWP 128.00 105.77 5 114.55 215 117.22 114.55 +.59 -6.7 Stantec g N STN .55f 16 29.25 22.25 23 24.65 106 24.80 24.05 +.16 -11.8 StarBulk rs Q SBLK 13.40 7.57 215 11.63 1083 12.25 11.16 +.11 +3.3 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 18 25.22 57 25.36 25.10 +.11 -.4 StarGas N SGU .44 4.7 15 11.70 8.74 184 9.35 1004 9.55 9.02 +.35 -13.0 StarsGp g Q TSG 29.80 15.85 1274 27.55 2077 27.90 25.75 +1.35 +18.2 Starbucks s Q SBUX 1.20 2.1 27 64.87 52.58 12000 57.89 37907 58.50 56.55 +1.58 +.8tStarret N SCX .40 5.9 22 10.40 6.75 22 6.75 99 7.40 6.70 -.30 -21.5 Startek N SRT 70 14.78 8.49 102 9.78 540 10.16 9.75 -.22 -1.9 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1961 20.95 8037 21.25 20.61 +.51 -1.9 StatAutF Q STFC .40 1.4 30.85 22.11 186 28.57 400 29.76 27.37 +.15 -1.9 StateBkFn Q STBZ .80f 2.7 21 31.75 24.16 145 30.01 499 30.55 29.25 +.88 +.6 StateStr N STT 1.68 1.7 19 114.27 76.95 1564 99.73 7079 102.06 97.17 +2.44 +2.2 StateSt pfC N STTpC 25.55 24.01 28 25.07 76 25.07 24.81 +.12 -.5 StateSt pfD N STTpD 28.96 26.16 65 27.41 196 27.44 27.15 +.24 -.2 StaStCp pfG N STTpG 28.45 25.52 48 26.79 229 26.81 26.47 +.07 -1.2 StateSt pfE N STTpE 27.16 25.47 34 26.30 103 26.30 26.05 +.18 -.6 Statoil ASA N STO .88e 3.7 24.47 16.18 1813 23.65 7495 23.99 23.23 +.32 +10.4 SteadyM n Q STDY 9.70 2.85 27 3.25 135 3.40 2.90 -.05 -