Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

NORTH PORT „ Matthew Ashley is a North Port resident, but for the last two years he has left his city to sell food from his Triple B BarbecueŽ food truck. But soon, Ashley may be able to sell his food a little closer to home. The City Commission met Monday morning to discuss food trucks in the city, which are currently not allowed unless for a special event like a grand opening of a North Port business or festival. Im not different from Beef O Bradys or Applebees, I am licensed,Ž Ashley said. It is something food truckers can bring to the community and bring residents the options for dining or dining experience. I ask we look into the topic and look at surrounding communities to see what theyre doing. If we can do that in the city, we can have a thriving food truck community.Ž While the commissioners were all in favor of the food trucks, they spent some time working through the details. The commissioners had a unanimous consensus on several items including: € Use a template from the Sarasota County food truck ordinance € Consider more than two trucks on a property (which is what Sarasota County limits to) € Allow food trucks on vacant areas owned and permitted by the city € Allow food trucks on city owned lots with the permission of the city and city manager € Create a list of those lots for the commission to review € Also look at entities such as ice cream trucks on a peddler aspect The direction will be compiled by staff into a draft ordinance for the commissioners to review. It will return to the dais by July at Food trucks inch their way to North Port By LAUREN COFFEY STAFF WRITER Kitchen Stadium. The two nouns didnt seem to belong together until they became synonymous with Chef Throwdown.Ž The ”amboyant Chairman Kaga strode onstage to a stirring, cinematic soundtrack „ trumpets, drums, full choir, the works. With a sly smile, he bit into a bell pepper and introduced his Iron Chefs „ paragons of their craft, each standing, godlike, in his own smoke“lled alcove. After unveiling the theme ingredient, The Chairman shouted, Allez cuisine!Ž (Start cooking!Ž) The original Japanese Iron ChefŽ was highly staged, but the chefs were real. And the idea of a match pitting culinary masters against sweating challengers from around the world would stir the imagination of viewers and chefs for the next quarter-century. When the show “rst aired in 1993, Chef Jeanie Roland„ now co-owner, with husband James, of Punta Gordas The Perfect Caper and Ellas Food & Drink of Westerly, Rhode Island „ was a freshly minted graduate of the Culinary Institute of America. She said, Every chef dreams of being an Iron Chef. Its the ultimate prize for what you do. There are only 14 of them now, and they all deserve to be there.Ž On April 4, fans can watch Chef Jeanie herself, in signature red clogs, duking it out in Kitchen Stadium in the “rst episode of this seasons Iron Chef Gauntlet.Ž Still dazzled by the whole Punta Gorda chef competes on Iron Chef GauntletBy SUE WADESUN CORRESPONDENTCHEF | 8After a dozen elders overheated and died in a Hollywood nursing home during Hurricane Irma, the state passed new rules requiring health facilities to install backup generators capable of keeping the air conditioning blowing if the power went out. But the state healthcare agency „ which regulates institutions like nursing homes and assisted living facilities „ may not inspect all the generators before storm season starts and the mandates take effect June 1. Instead of doing immediate inspections, the Agency for Healthcare Administration has no plans to change its existing schedule for license reviews, which sees facilities inspected once every two years, according to a source familiar with agency deliberations who asked not to be identi“ed. That means some generators wont be inspected by AHCA before the storm season starts or possibly even before the season after that. There are nearly 3,800 nursing homes and ALFs around the state. Local “re departments also inspect nursing homes annually for life and safety, meaning the generators could be checked then. AHCA said it plans to conduct inspections speci“cally for the generator rule, but did not state any schedule for when those inspections will occur or whether the agency expects to meet the June deadline. Before a nursing home will be considered in compliance with the rule, our Of“ce of Plans and Construction will complete an inspection,Ž said AHCA spokeswoman Mallory McManus. We will keep you updated as we move forward.Ž The rules passed by the Florida Legislature and signed by Gov. Rick Scott Tuesday require healthcare facilities to submit a safety plan verifying they have installed a working generator or alternate power source that can supply electricity for a maximum of 96 hours. AHCA is tasked with reviewing the new emergency power plans for the required generators, but the rules set few requirements for how the agency will ensure the plans are being followed. Theres so much latitude given to the agency, they dont even know what their enforcements going to be,Ž said Brian Lee, a former long-term care ombudsman who now works for an advocacy group. AHCA just does not have the manpower and the resources that they need to have to make sure [these generators] are all in place.Ž The new rules also state that AHCA may request cooperationŽ from Floridas “re marshal to inspect the generators. Thats a big change from an emergency version of the Nursing home generators await inspectionBy ELIZABETH KOH and NICHOLAS NEHEMASTIMES/HERALD BUREAUELDERS | 9 FOOD | 8 Youre late to work, youre eager to get to a movie, youre hungry but someone is in the left lane going 30 in a 45-mph zone in front of you and theres no way around. Slow drivers can not only cramp someones style and back up traf“c, but they can also be extremely dangerous, authorities say. With Florida roads ”ooded with more and more motorists each year, especially in the winter months, a morning commute feels like an even bigger hassle than it was already. Annoyance and anger on the streets can lead to a whole slew of problems, from road rage to fatal crashes. A 2015 Penn State study found that driving over the speed limit is much safer than under: Most accidents occur when the driver is driving at 10 mph slower than the speed limit. So, someone going 45 in a 55 has a bigger chance of getting into an accident than someone driving at 65-70 mph.Ž In fact, slow left lane motorists have become such an issue in recent years that every state has created laws making it illegal. This year is the “fth anniversary for Gov. Rick Scott signing such a law. Driving slow creates hazardous road conditions and can impede the flow of traffic and trigger aggressive driving, according to state lawmakers. State law dictates drivers cannot go less than 10 mph below the speed limit in the left lane. Legislators revised By KAYLA GLEASONSTAFF WRITERTaking it too easy on the road might cost youSHUTTERSTOCK PHOTOS FLORIDA DOMINATES DEADLY LISTHeres a 2017 rundown of the deadliest highways in America according to fatality crash rates, which are based on the number of fatal crashes over the last 10 years per million vehicles driven: 1. Florida US-1: 2.78 1011 fatal crashes, 1079 fatalities 2. Florida US-41: 2.16 714 fatal crashes, 772 fatalities 3. Florida US-27: 2.13 529 fatal crashes, 614 fatalities 4. Texas US-83: 1.95 268 fatal crashes, 336 fatalities 5. Florida US-441: 1.77 417 fatal crashes, 442 fatalities 6. California I-40: 1.76 116 fatal crashes, 136 fatalities 7. Arizona I-40: 1.65 249 fatal crashes, 293 fatalities 8. Texas US-87: 1.59 166 fatal crashes, 197 fatalities 9. Florida US-17: 1.58 387 fatal crashes, 420 fatalities 10. Florida US-98: 1.57 422 fatal crashes, 465 fatalities „ Source: List compiled by Forbes, based on study of National Highway Traffic Safety and federal data by Geotab AMERICAS REALLY BAD MOTORISTSIts been confirmed „ Floridians are the worst drivers in the U.S. SmartAsset, a personal finance company, conducted a 2016 study looking at the number of drivers in each state, DUI arrests, people killed, percentage of insured drivers, and Google trends for speeding tickets. So what put Florida at the top of the ranking? Floridians have the second lowest number of insured drivers in the nation at just 76.2 percent. We also Google about speeding and traffic tickets, a lot. In fact, we conduct more searches than any other state in the U.S. Following Florida on list of terrible drivers were Mississippi and Oklahoma. „ Source: Orlandoweekly.com ROAD | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 93AMERICAS BEST COMMUNITY DAILY 5 percent chance of rainHigh 87 Low 65$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Keep calm and drive safely. 705252000258Daily Edition $1.50 Tuesday, April 3, 2018 FLORIDA LAWMAKER WHO HELPED CRAFT NEW TAX LAW STANDS TO GAINVern Buchanan could become even wealthier after he and other Republicans muscled a sweeping rewrite of the U.S. tax code throug h Congress late last year that includes breaks for the real estate and automobile industries that generate most of his income. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............5 State .......................9 Viewpoint ............6-7OUR TOWN: Calendar ..................7 Classifieds ............2-7 Local News ........1 & 7NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................5-6 TV Listings ................6 Weather ...................2World .....................3SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 LOCAL/REGIONAL NEWS SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ....................$40.50 3 Months .....................$121.50 6 Months .....................$243.00 1 Year .........................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. Real Local Newsin The REAL LocalNewspaper. The Animal Welfare League will host its “rst volunteer fair from 9 a.m. to noon on Saturday. The fair will bring together the AWL with 13 other nonpro“ts to show potential volunteers what each does to enhance quality of life in Charlotte County and how volunteers can help. The AWL is a nonpro“t that provides temporary home, medical services, and attention for dogs, cats, and other animals. It has been “nding homes for pets since 1963, and it gets all of its funding through contributions. The Parrot Outreach Society of Punta Gorda also is scheduled to take part. It takes care of about 150 parrots while seeking to “nd them good homes. We wanted a good kickoff for the Giving Challenge,Ž said Sharon Thomas, AWL executive director. Giving Challenge will match donors contributions to any one of more than 600 organizations serving Charlotte, Sarasota, Manatee, and DeSoto counties. It begins May 1 at noon and runs through noon May 2. We have so many nonpro“ts in Charlotte County, we through it would be a good idea to have them come out, set up their tables, and let the community know what they do,Ž Thomas continued. Other nonpro“ts taking part: € Parrot Outreach Society € C.A.R.E. € Help in Charlotte County € Charlotte County volunteer master gardeners € Peace River Wildlife Center € Kiwanis of Port Charlotte € Englewood Beach Waterfest € Punta Gorda History Center € Cultural Center of Charlotte County € Vintage Motor Car Club of America € Rotary Club of Murdock € Young Life of Greater Charlotte Harbor € Zoomers, Southwest Florida runners and triathletes €We have a little bit of everything,Ž Thomas said. Its cool.Ž The event, which is free, will take place at the AWL, 3519 Drance St., Port Charlotte. For more information, call 941-625-6720.AWL to host volunteer fairBy RUSTY PRAYSUN CORRESPONDENT ENGLEWOOD „ The Englewood Area Historical Museum is closed now until its board determines what the future will bring. For three years, the nonpro“t museum collected photographs and artifacts for its various exhibits at the Buchan Airport Community Park on Old Englewood Road. The last exhibit was in January, and now the museum is closed until further notice. What artifacts have been collected will remain in storage. An optimistic goal is for the museum to be reopened in May. Board members would like to move closer to or on West Dearborn Street. Located on the north end of Old Englewood Road „ more than two miles north of West Dearborn „ the museum saw 30 or 50 visitors a month. We tried a variety of methods to attract people here, but its been challenging,Ž board member Don Musilli said. Our goal is to get it on Dearborn Street.Ž The museum board is also thinking about restructuring the museum and its goals. We want to make the museum more old Englewood than just a historical museum,Ž Musilli said. He views the museum as ful“lling a niche with the Lemon Bay Historical Society, which preserves the historic Green Street Church, and the Englewood archives at the EnglewoodCharlotte public library, which collects historic photos and documents. This is such an unique areaŽ he said. We want to keep its history relevant as long as possible and as available as possible.Ž Musilli expects the museum will reopen as scaled-down version of itself. As a small nonpro“t with limited funds, the museum board is looking for ways to help sustain itself, such as incorporating a refreshment stand into the museum. We are trying to make this a win-win,Ž he said. As much as the bricks and mortar, the museum can used volunteers and supporters to get it up and running again. For information or to help with the effort, call Musilli at 941-999-8200.Email: reilly@sun-herald.comEnglewood museum on hiatusBy STEVE REILLYSTAFF WRITER Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy „ FREE SAMPLES BY REQUEST „ Were looking for URINARY CATHETER users to try the SpeediCath Catheter ... FREE! The Coloplast logo is a registered trademark of Coloplast A/S. 2017 Coloplast Corp. All rights reserved.How to get your samples: € Eligible catheter users can try SpeediCath Catheters absolutely FREE € A Coloplast specialist will help select the product that best “ ts your needs. € Samples are provided at NO RISK and WITHOUT OBLIGATION, delivered in discreet packaging. € Call 1-877-371-3586 or visit www.coloplast.us/free-speedicath FREE! Instantly ready-to-use „ no waiting time Easy to handle and use Less mess „ no need to use water or messy lubricants Smooth and uniform coating for smooth insertion and withdrawal Compact, non-medical design blends with everyday items Discreet disposal Covered by Medicare and most insurance plansWhich SpeediCath is right for you? Call us today!*Product evaluation of SpeediCath Compact Set, response from 70 HCPs and 889 end-users, Feb. to Sep. 2013. SpeediCath catheters are prescribed for both men and women with chronic urine retention or a post void residual volume due to neurogenic and non-neurogenic voiding dysfunction. Before using, carefully read all instructions. Call your doctor for complete risk information, if you think you have a UTI, or cant pass the catheter into the bladder. SpeediCath Compact Female The “ rst catheter designed to suit the female anatomy. Compact and discreet „ about the size of a lipstick. SpeediCath Compact Male With its non-medicalŽ, discreet design, the most compact catheter for men has a hygienic, no-touch insertion. Optional urine bag included. SpeediCath Compact Set (available for men and women) The discreet, compact, all-in-one catheter with integrated bag solution, SpeediCath Compact Set was rated the best catheter set on the market by 90% of healthcare professionals.* To request FREE SAMPLES of SpeediCath Catheters Call toll-free: 1-877-371-3586 Or visit: www.coloplast.us/free-speedicath TO PARTICIPATE, CONTACT US NOW! adno=50533301AdvertisementAdvertisementAdvertisement

PAGE 3

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531328

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 Millennials driving badly? Are Millennials getting a bad rap for their driving skills? A study released last year pointed to the younger generation as highway hazards.Ž The AAA study finds more than half of millennial-aged drivers are aware of their dangerous driving habits, but think theyre acceptable.Ž The AAA Foundation for Traffic Safety found 88 percent of drivers 19to 24-years-old acknowledged engaging in risky behavior such as texting while driving, running red lights or speeding during the previous month.Ž Another alarming statistic focused on running red lights. Nearly half of Millennials reported running a red light even if they could have stopped safely, compared with 36% of the rest of drivers.Ž The study also pointed to the hypocritical nature of the responses from drivers of all ages. Many people told AAA that distracted, impaired and aggressive driving are unacceptable. Yet many drivers engaged in the same behaviors they had condemned.Ž „ Source: Cory ODonnell of the News-Press Florida Statute 316.081 in 2014 to make the left lane for passing, not cruising, unless there was congestion or an obstruction on the right. Updated again in 2017, the law says that upon all roadways of sufficient width, a vehicle shall be driven upon the right half of the roadway.Ž And when it comes to the interstate, the minimum to even be on that type of road is 50 mph if the posted maximum limit is 70. The state has been warning slowpokes in the left lane in recent weeks through overhead digital signs on I-75 that read in capital letters, SLOWER TRAFFIC KEEP RIGHT MINIMUM FINE $121.Ž While the “ne rivals the cost of some speeding tickets, the Florida Highway Patrol said it is fair and necessary to keep people from driving recklessly, fast or slow. To be a safe driver, all motorists are required to operate their vehicle in accordance with Florida Statutes,Ž said FHP Lt. Greg Bueno. Though there are exceptions to the rule, such as passing another vehicle, avoiding debris and preparing for a left turn, law enforcement of“cials stress time and time again that staying to the right is the safest, most practical way to drive. The danger of slow travel in the left lane is that it can be a contributing cause of faster traf“c changing lanes to pass these motorists thus increasing the likelihood of a crash occurring,Ž said Katie Heck, public information of“ce for the Charlotte County Sheriffs Of“ce. The latest interstate warnings are meant to improve safety, but both police and traffic attorneys say enforcing the law against slow driving is difficult. Its infrequent because the cops just dont see it unless they are the ones stuck behind the (slow driver) or see the situation happening,Ž said attorney Ted Hollander of The Ticket Clinic, which has 28 Florida offices including its Southwest Florida location in Fort Myers. Its easier to catch people speeding, with a radar gun.Ž Nearly 4 million traffic tickets are issued every year, according to the Florida Department of Motor Vehicles, most of which come from speeding. A review of tickets for a five-year period through 2012 found that 464 drivers were cited for driving too slowly, according to a report by the Spivey Law Firm, which serves Charlotte and surrounding counties. Still, Hollander said, adding the fine amount on the highway signs gives the message teeth. I think Slower Traffic Keep Right sounds like a friendly reminder,Ž Hollander said. Whereas, if you say, Were going to fine you $121, it lets people know its a violation of some type of Florida law and they better move over.Ž Some motorists say more enforcement would go a long way. People give me angry looks all the time, like Im a bad driver and Im in the wrong for passing them even when Im just doing the speed limit,Ž Claire Lopez said as she filled up her tank off I-75 in Charlotte County. Im not trying to be aggressive. Theyre honestly being a little inconsiderate.Ž Others say drivers need to chill. They can learn to be more patient,Ž seasonal resident Emma Lewis said. They zip around all the time. Its dangerous. You see all the time how someone ”ipped their car or whatever because they werent careful enough.Ž The faster driver isnt always the most aggressive one, as a 2015 Lee County incident shows in a case of what was described as reverse road rage, according to the Sun-Sentinel. After a man safely passed a slow-moving Kia in Lehigh Acres, the Kias driver, Michael Roskov, pulled up behind him at a traffic sign, got out of his car and punched him in the face through a rolleddown window, records show. Insurance companies, concerned with the increased likelihood of slow drivers causing the wrecks, have started stronger public relations campaigns, such as Allstates: A slow-driving violation can impact your rate much like speeding tickets or other moving violations can.Ž The company has identified those more likely to break the law. They include older residents, tourists, newly licensed motorists and distracted drivers. It is legal for drivers to flash their high-beam headlights at a slower driver to move them out of the left lane so they can be passed. However, aggressively flashing high-beams while tailgating a slower driver can lead to a ticket. An option is reporting violators to the highway patrol at *FHP or *347. The bottom line is this, according to Florida Department of Motor Vehicles: The safest road conditions are when the flow of traffic is consistent, meaning too-fast and too-slow driving should both be avoided when there is the option to go the speed limit. Sun-Sentinel writer Wayne K. Roustan supplemented this report.ROADFROM PAGE 1 Competency had been raised about wrong-way driver in crash that killed 2 teensFLORIDA (AP) „ A 99-year-old Michigan man who investigators say killed two teenagers in February by driving his RV on the wrong side of Florida State Road 70 had been reported as possibly incompetent to drive last year. Walter Roney was headed to Port Charlotte when investigators say he was driving at night without lights going west in the eastbound lanes of the four-lane highway. He slammed head-on into 18-year-old Santia Feketas pickup truck, killing the driver and her 17-year best friend Britney Poindexter, near Fort Pierce. Roney, of Dearborn, died three days later. Michigan driving records showed that someone in September had reported Roney as possibly incompetent to drive, but 29 days before the crash he had passed a driving test in his home state. State officials would not say who flagged Roneys ability to drive, but said referrals typically come from law enforcement, a family member or a medical professional. The worst trafficFor those who have wandered over to South Florida and found that the traffic is the worst, youre not far off on your conclusion. The area from Jupiter to Homestead has the 10th most congested roads in the world, according to a study from Inrix, a company that specializes in transportation analytics and mobile apps. The traffic there is the fifth worst in the nation, the study says. A stable U.S. economy, continued urbanization of major cities, and factors such as employment growth and low gas prices have all contributed to increased traffic,Ž said Bob Pishue, senior economist at Inrix. Los Angeles, New York, San Francisco and Atlanta top the list of most congested areas in the United States. South Florida ranks just ahead of Washington, D.C., Dallas, Boston, Chicago and Seattle, the study says. In order to determine the rankings, Inrix analyzed data from millions of drivers using the companys mobile traffic apps, according to the company. Inrix determined last year that South Florida had an 8.7 percent congestion rate, which means drivers spent 8.7 percent of their drive time sitting in traffic congestion. The congestion rate in Los Angeles, which was ranked the worst city for traffic in the U.S. and the world, was 12.7 percent. „ Source: Selima Hussain of the Sun-Sentinel RISKY BEHAVIOR ON THE ROADThe percentage who reported speeding, red light running or texting while driving in the past 30 days by age group:1618: 69.3 percent 1924: 88.4 percent 2539: 79.2 percent 4059: 75.2 percent 6074: 67.3 percent 75 +: 69.1 percent„ Source: 2017 study based on AAA survey of 2,511 licensed drivers AP FILE PHOTOSThe state wants slow drivers out of the left lane to prevent needless trac problems and avoid other potential hazards. HAVE PATIENCE: L osing your cool wont help. Stay your course for a minute and see if a slow driver will spot you and move over.FLASH YOUR LIGHTS: S ometimes slow drivers on a long drive simply get comfortable in one lane. A few flickers of your headlights might jar them to life and get them clearing a path in no time. TAP THE HORN: If slow drivers dont heed your high beams, a calm (non-obnoxious) beep might better get their attention. (If youre antihonking, youre not alone: some states have laws about unnecessary honking and allow for it only when theres imminent danger.)Give a friendly wave to indicate your THANKS BYPASSING SLOW DRIVERS BLOCKING THE FAST LANEBecause Esurance doesnt want anyone aggressively tailgating or wildly passing slow-moving drivers, here are some pointers that could (gently) urge a slowpoke to sashay out of your way. „ Source: esurance.comKEEP CALMBE POLITE FROM PAGE ONE

PAGE 5

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSPUNTA GORDA „ A Punta Gorda man was arrested Friday after breaking the windshield of his girlfriends car while their 2-year-old daughter was inside. The victim stated her live-in boyfriend, Charles Quitman Huey, 30, came home intoxicated and angry. He bumped into his dirt bike when he drove into the yard and told her, while she was holding their child, that he was going to kill her. She ran to her car for safety, and while she was calling 911, he threw a landscape timber at her, striking the windshield. When a deputy arrived, there were two starpatterned cracks in the windshield, according to the arrest af“davit. The deputy asked the victim if her daughter would understand if he asked her questions, and she said she would. When asked who broke the windshield, the girl said her dad did. Huey was arrested and charged with aggravated assault with a deadly weapon without intent to kill and willfully abusing a child without great bodily harm. He was transported to the Charlotte County Jail and later released after posting a $35,000 bond.Cops: Woman chokes 8-year-old daughterA Port Charlotte woman was arrested Saturday for allegedly choking her 8-year-old daughter last August. Michaela D. Troxell, 27, was outside her mothers house, where she was living with her 3-, 7-, and 8-year-old children. According to Troxells mother, she had been trying to get Troxell to move out. When the youngest child soiled herself, some of the feces fell out of her diaper onto the ”oor. She informed Troxell her child needed assistance and requested she clean up the mess. Troxell came inside, and the two began arguing about cleaning the ”oor. Troxells 8-year-old daughter grew upset over the intense argument and began to cry hysterically. Troxell pushed the girl down the hallway toward a back bedroom, making her fall over, the girl told a forensic interviewer. Troxell then picked her up by her hair, placing hands around her neck and covering her mouth. The girl told the interviewer, I couldnt really breatheŽ and said, It still hurts really bad.Ž Troxells mother entered the room, hearing her grandchild screaming for help, and attempted to defend her, she told a deputy. Troxell responded by striking her in her left eye with a closed “st several times, resulting in minor injury. Troxell was initially arrested for battery, and later a warrant was signed for child abuse without great bodily harm. The arrest warrant was carried out Saturday. Troxell was transported to the Charlotte County Jail and later released after posting a $5,000 bond. The Charlotte County Sheriffs Office reported the following arrests: € Jose Ramirez Medrano, 47, of Tampa. Charges: driving while license suspended third or subsequent offense, possession of cocaine and possession of drug paraphernalia. Bond: $12,500. € Marc Stefan Chase, 20, of Sarasota. Charges: possession of not more than 20 grams, possession of drug paraphernalia and out of county warrant. Bond: $6,000. € Brandon Ray Grainger, 30, 28300 block of Pasadena Drive, Punta Gorda. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $11,000. € Ronald Fallas Vadilla, 33, 22000 block of Midway Blvd., Port Charlotte. Charges: DUI and knowingly driving while license suspended or revoked. Bond: $5,000. € Donald Jay McBride, 55, homeless of Port Charlotte. Charges: possession of cocaine, possession of drug paraphernalia and two counts off bond/forfeiture/revocations. Bond: $6,000. € Benjamin Robert Fossick, 27, 2500 block of Ivanhoe St., Port Charlotte. Charges: felony battery/ domestic battery by strangulation, false imprisonment of a person against their will and tampering with a witness in a third degree felony proceeding. Bond: $22,000. € Ryan David Mitchell, 24, 22400 block of Westchester Blvd., Port Charlotte. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,000. € Tara Marie Blasi, 26, 17200 block of Ursula Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Taryn Lee Bingham, 28, of Palm Coast, Fla. Charge: battery. Bond: none (released on own recognizance). € Amber Michelle Zeman, 21, 1400 block of Abadan St., North Port. Charge: disorderly intoxication. Bond: $1,500. € Donovan Deon Karelse, 50, 8200 block of Bumford Ave., North Port. Charge: battery and out of county warrant. Bond: $3,000. € Matthew Cleveland Brooks, 35, 27500 block of Mitchell Ave., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $5,000. € Eduardo Casoncelos, 29, 2000 block of Kader St., Port Charlotte. Charge: DUI. Bond: $4,000. The Punta Gorda Police Department reported the following arrest: € Timothy Joseph Kowalski, 30, of Onaway, Mich. Charges: three counts of defrauding an innkeeper under $300. Bond: $3,000. The Sarasota County Sheriffs Office reported the following arrests: € Owen Casey, 39, 500 block of Purdy St., Englewood. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $312. € Richard Buckler, 49, 4100 block of Gorgas St., North Port. Charge: violation of probation (original charge: driving with a suspended license). Bond: none. € Kennedy Garcia, 23, 3500 block of Eldron Ave., North Port. Charge: probation violation (original charge: possession of marijuana). Bond: $7,500. € Brittney Gradert, 29, 100 block of Verona St., Nokomis. Charge: probation violation (original charge: possession or use of narcotics equipment). Bond: $7,500. € Laura Tuma, 31, 4300 block of S. Biscayne Blvd., North Port. Charge: possession of a weapon or ammo by a convicted felon. Bond: $7,500. € Shelly Gardner, 44, 2700 block of Fairbrook St., North Port. Charges: fraud through using an ID without a persons consent and grand theft. Bond: $9,000. € James Swore, 27, 3600 block of Montclair Circle, North Port. Charges: possession of methamphetamines, two counts of possession of a controlled substance without a prescription, possession of marijuana and contempt of court (original charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment). Bond: $25,000. € Samantha Waddle, 23, 1100 block of Meyers Road, Venice. Charges: possession of rock cocaine and possession of a controlled substance without a prescription. Bond: $3,000. € Peter Prokopiak, 49, 2100 block of Nocturn Road, Venice. Charge: possession of a controlled substance without a prescription. Bond: $1,500. The North Port Police Department reported the following arrests: € Kyle Narring, 24, 7500 block of Kavanda St., North Port. Charge: Lee County issued warrant for violation of probation (original charge: unlawful use of a two way device). Bond: none. € Amanda Alford, 28, 2400 block of S. Biscayne Drive, North Port. Charge: contempt of court (original charge: petty theft). Bond: $1,500. € Dustin Chamberlain, 43, 6200 block of Landover Terrace, North Port. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: $5,000. € Rick Dougan, 62, 1100 block of Campagna Lane, Port Charlotte. Charge: petty theft. Bond: $1,500. € Eucardo Perez-Alvarado, 33, 8200 block of Shumock Ave., North Port. Charge: battery. Bond: none. € Deborah Rossetti, 64, 12300 block of Lackawanna Lane, Port Charlotte. Charges: aggravated assault with a deadly weapon without intent to kill and battery. Bond: $6,000. € Jeffrey Campbell, 18, 4800 block of Batchelor Ave., North Port. Charges: DUI and possession of marijuana. Bond: $1,000. € Bruce Fernandes, 63, of Old Colony Drive, Mashpee, Mass. Charge: petty theft. Bond: $500. € Darryl Irvine, 44, 35, unlisted address. Charge: violation of probation (original charge: battery). Bond: $5,000. € Alexander Perez Jr., 20, 2300 block of Villa Green Ave., North Port. Charge: property damage. Bond: $120. € Arthur Piece, 57, 6600 block of Pan American Blvd., North Port. Charge: trespassing. Bond: $500. € Gregg Marshala, 54, 1600 block of Oketo St., North Port. Charge: contempt of court (original charge: no motor vehicle registration). Bond: $1,000. € Daniel Smith, 60, 3800 block of Alwood St., North Port. Charges: three Leon County warrants for violation of probation (original charges: grand theft and two counts of burglary). Bond: none. € Kyle Williamson, 18, 3300 block of Briant St., North Port. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. The Venice Police Department reported the following arrests: € Richard Gersten, 73, 400 block of Avenue Des Parques, Venice. Charge: trespassing. Bond: $500. € Eric Thibeault, 44, 6600 block of Dennison Ave., North Port. Charges: two counts of contempt of court (original charges: driving with a suspended license and attaching an unassigned license plate or registration). Bond: $1,500. € Michael Urban, 28, 9000 block of Bensonhurst Lane, Englewood. Charge: DUI. Bond: $500. The Florida Highway Patrol Venice Unit reported the following arrest: € David Ross, 34, 2200 block of Hillview St., Sarasota. Charge: hit and run with failure to remain at crash involving serious bodily injury. Bond: $7,500. „ Compiled by Lauren Coffey and Anne EaskerCops: Man breaks windshield of car with 2-year-old inside 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. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. CHARLOTTE Roberta DeHartRoberta BobbieLynneŽ (ne Biega) DeHart, 65, of Connecticut and Florida, passed away on Wednesday, March 14, 2018 at Fawcett Memorial Hospital in Port Charlotte, Florida. She was the beloved wife of the late Robert DeHart. Bobbie-Lynne BLŽ was born June 6, 1952 in Meriden, Connecticut to Stanley Biega and Roberta (ne Bingham) Biega. She was raised in Wallingford along with her two brothers. She graduated from Lyman Hall High School in 1970 and went on to attend State University of New York at Delhi to get her associate degree in Animal Science. BL worked at vet clinics, IBM in Hartford, where she met her husband, Bob, and Middlesex Hospital in Middletown, Connecticut, where she continued to work until 2017. She is survived by her brothers, Lee Biega (Terese); and their kids, Elisha, Carissa of Florida, Kyle (Niki) of Arizona and Travis of Connecticut; David Biega (Diane) and their kids, Seth, Nathan and Grace of Connecticut; her stepdaughters, Heather Cipolla (Jay) and their kids, Catherine and Jonah of Vermont; and Susan (Bob) Dorr and their kids, Sara and Lydia of Texas. Auntie BŽ will be missed by her grand-niece, Summer, daughter of Kyle and Niki and grand-nephew Dean, son of Elisha Biega. Friends and family are cordially invited to calling hours on Sunday, April 15, from 3 p.m. to 7 p.m. at B.C. Bailey Funeral Home, 273 S. Elm St., Wallingford, CT. Funeral services will be held April 16, the First Congregational Church at 10 a.m., 23 S. Main St., Wallingford, Connecticut. There will be a private burial service following the funeral at the Connecticut State Veterans Cemetery in Middletown, Connecticut. The family asks that in lieu of ”owers you please make a donation to either Lustgarten Foundation for Pancreatic Cancer at www.lustgarten.org or to Middlesex Hospital Hospice, 28 Crescent St., Middletown, CT 06457. To leave a message of remembrance or for directions please visit www.BCBailey.com.John EggersJohn JackŽ Eggers, was born to John and Hazel in Albany, New York, on Dec. 9, 1945. He left this life peacefully on Thursday, March 29, 2018. Jack grew up in Hoags Corners, New York attended New Lebanon High and Hudson Valley CC. Jacks love of skiing took him to Colorado, where he met his wife, Gail. He loved playing softball, the saxophone in his fathers band, snow skiing and sailing. They moved to Punta Gorda 17 years ago, where Jack could walk out his back door and be sailing within minutes. Jack is survived by his two children, son, Christopher (Lara); grandchildren, Ben and Andrew; daughter, Margret (Daryl); grandchildren, Emma and Jacob; two sisters, Sharon (Bill) and Kathie (Earl). Whenever Jack went sailing, he would smile and say, It makes all the bad stuff go away.Ž His love of sailing made him feel free. Now he has been set free. Memorial contributions in Jacks memory can be made to Mayo Clinic FL (ADRC) Alzheimers Disease Research Center, 4500 San Pablo Rd. S., Jacksonville, FL 32224 or Tidewell Hospice, 5955 Rand Blvd., Sarasota, FL 34238. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Conrad M. HankisonConrad Michael Hankison, 73, of Punta Gorda, passed away Feb. 10, 2018. He was the son of Ivan and Elaine Hankison, born Aug. 23, 1942 in Carbondale, Ohio. He moved to Punta Gorda as a 15-year-old. Mike served in the National Guard, and was a cable splicer for the telephone company for 42 years before retiring. Mike was a Hall of Fame basketball and football player for Charlotte High; he also enjoyed playing golf. Mike will be greatly missed by his brothers, Jack (Bonnie) Hankison and Danny Hankison; sister, Sheri (Don) Riggs; granddaughters, Megan (Craig) DeVries and Kaely Hankison; and three greatgrandchildren. He was preceded in death by his parents; and sister, Sandy Stumpf. A Celebration of Mikes Life will be held Saturday, April 7, at 2 p.m. at the Riggs residence; 6980 SW Albritton St., Arcadia (Just off Kings Highway). To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guest book.Dorothy PineroloDorothy Pinerolo, 93, of Port Charlotte, Florida, entered into rest on Sunday, March 25, 2018 at Port Charlotte Hospice House, Port Charlotte, Florida. Dorothy was born March 13, 1925 in New York, New York, the daughter of Richard Kenny and the Ethel (Fitzgerald) Kenny. Dorothys “rst job that she loved was working with David O. Selznick, who produced Gone with the Wind,Ž in NYC for many years. In her younger years she was an avid roller skater and dancer. She retired from the Village of Garden City, Garden City, New York, as an administrator and also taught organ and piano for many years. She was a member of the DOR, Daughter of the Revolution. She is survived by her son, John Sinclair and wife, Joanne; two granddaughters, Jill Gurda and husband, Chris and Jaclyn Cicchiello and husband, Lawrence; “ve great-grandchildren, Christopher, Cynthia, Jack, Sinclair and Charles. Dorothy was predeceased by her husband and the love of her life, Gino. A Mass of Christian burial will be held 11 a.m. on Tuesday, April 3, 2018 at Gate of Heaven Cemetery St. Francis Chapel, Valhalla, NY, with burial to follow. Arrangements under the care of the Donovan Funeral Home, Inc., Goshen, NY. www. donovanfunerals.comENGLEWOOD Hannelore E. KoberHannelore Erika Kober, 81, of Englewood, Florida, died Saturday, March 31, 2018. Arrangements are by Englewood Community Funeral Home, Inc. with Private Crematory.Rita L. McConnellRita L. McConnell, 69, (ne Friedman) of Englewood, Florida, formerly of Cherry Hill, New Jersey, died peacefully on Thursday, March 29, 2018. She was born on July 8, 1948 in Paterson, New Jersey, to Boris and Claire Friedman. Rita graduated from Eastside High School in 1965 and pursued a successful career in the insurance industry, where she earned a CPCU designation. She was a devoted wife, mother and grandmother who enjoyed cooking her legendary chicken cutlets, going to movies and Broadway musicals, and spending time with her beloved family and friends. She was known for her kindness, generosity, sense of humor, and loving heart. Rita is survived by her husband, John W. McConnell; son, Benjamin Hoffstein; brother, Scott Friedman; nephew, Miles Friedman; and grandchildren, Theodore Hoffstein, George Hoffstein, Jay Lopez, Caitlin McConnell, and John W. McConnell, III. She was preceded in death by her sister, Michele Friedman. Following cremation, a private ceremony will be held in Cape May, New Jersey, where Rita spent many happy summers with her family. In lieu of ”owers, donations may be made in Ritas name to Good Shepherd Services (https://www.crowdrise. com/o/en/campaign/ good-shepherdservices-nyc-2018/ benhoffstei) Lemon Bay Funeral Home & Cremation Services in charge of arrangements. OBITUARIES

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 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 IEWPOINTConcern about proposed footbridge From the brain to the mouth Daylight saving a danger to kids Cosmo is out of checkout lines Leaves medicine for photography Sunseeker plan is not realistic Slow down, drive carefully The tyranny of conicting bile Goals achieved at rehab centerEditor: I read with interest your Wednesday article and column on the current status of Allegiants proposed Sunseeker resort at the northern end of the U.S. 41 bridge in Charlotte Harbor. I was surprised and disturbed by the caption on your front page photo about the footbridge over U.S. 41, which says construction has already begun on the footbridge. Yet the article by Greg Martin indicates that the developer has to wait for title and zoning and other issues before a full start. After the recent tragic collapse of what is probably a similar footbridge at FIU in the Miami area, and as a frequent traveler along U.S. 41 and over the Peace River, I hope this caption is enthusiastic but premature. Surely our county leaders, the Florida Department of Transportation, and any other necessary regulators would take extra time to inspect plans for such a project before allowing local drivers or pedestrians to come into harms way. My greatest fear is that would-be viewers of our traditional harbor “reworks displays would overload such a footbridge to get the best view, and that a local disastrous collapse might result. Lets make sure there is a thoroughly vetted engineering plan which will learn from any mistakes in Miami uncovered by the NTSB to avoid a repeat here. Lives depend on it.Jean Finks Port CharlotteEditor: If you dont want to be scared, stop reading now. The words that come out of Donald Trumps mouth come directly from his brain.Jim Orth Punta GordaEditor: Regarding daylight saving time, I am in total agreement with a letter of March 21. Why should schoolchildren be able to wait in the dark for a bus or walk to school for the Editor: Thumbs up for Walmart removing Cosmopolitan magazines from their check-out lines which are too explicit, promote sexual behavior and advocate abortion on demand. They listened to parents concerns. If you see something that needs changing please write a letter to the editor and if we agree well do the same. Thumbs down for Walgreens, who adopted a policy in all 8,100 stores that allows people to use the bathroom that corresponds with their gender identity. Just one lady on her way to an LGBTQ Pride festival in Hollywood caused this. Why cant we be that ONE person to change things? Lucy Allen Port CharlotteEditor: I was conducting a generic training class in Atlanta a few years ago and one of my middle-aged students said, Im an MD in Charlotte, and Ive been sued for malpractice three times in the last 20 years and never found guilty. The last time I appeared in court when I was called upon to testify in the front of the court, the patient suing me said, thats not my doctor! Her lawyer was suing the wrong doctor. Editor: The letter submitted by concerned citizens of Port Charlotte express exactly my Editor: So, there is an overabundance of senior citizens in Florida. Why cant the young-unsŽ 20-65-ish learn to share the roads. Follow the speed limits, stop at all red lights, stop signs, and drive safely. Why are you all in such a hurry to get to the same red light Im at? Stay alert and drive slow in parking lots, like 5 miles an hour. You may hit somebody backing out fast and not looking to see others around you. You are not the only one driving. Dont think only about yourself, think about others too. Remember, speed kills!Elaine Heernan Port CharlotteEditor: Law in the United States is based on unalienable, Godgiven rights: life, liberty, the pursuit of happiness. These natural laws are enumerated as the Bill of Rights. The Constitution was established to limit government so that these rights could prosper; when these rights were adhered to Editor: I would like to thank Rehab 1 of Port Charlotte for its caring and understanding of my medical issues. A very special thank you to my physical therapist, Mildred, for achieving both of our goals. Karen Hays Punta Gorda OUR VIEW LETTERS TO THE EDITORA foundation of mutual respect across county linesOUR POSITION: Two commissions work well, and they work together. At the end of a recent joint meeting between the Charlotte and Sarasota county commissions, board members used their closing remarks to compliment one another on the high quality of their working relationship. Thats not unusual for these gatherings. Politicians are quick to ”attery and compliments, especially those that re”ect back on themselves. This, though, does seem worthy of note, even to cynics who watch from the press box. This gang of 10 (“ve on each board) does seem well-suited to cooperative working relationships. They seem to respect one another and recognize that stronger links between the two neighboring counties can only help to strengthen each. The meeting agenda re”ected the ties. Of longtime importance was the widening of River Road. The Englewood Interstate Connector is important to both counties, but it is extremely critical to Englewood-Charlotte because it is the hurricane evacuation route from Cape Haze all the way down to Placida and Gasparilla Island. River Road itself is completely within Sarasota County. The boards have been in step for many years on this one. In the late 1990s, cross-county cooperation „ led primarily by Charlotte-Englewood Commissioner Mac Horton and Sarasota-Englewood Commissioner Shannon Staub „ facilitated the construction of Winchester Boulevard through both counties. Winchester funnels Charlotte residents to River Road. More recently, Charlotte “nally built out the southern Winchester connector from State Road 776 to Placida Road. This gives Charlotte-Englewood residents a straight shot to the interstate. More needs to be done on River Road, and it appears more may be done as soon as possible, but the two boards are careful to continually stress the need. To some degree now, Charlottes support involves letter-writing and lobbying regional transportation authorities. Later, though, as the southern section of River Road eventually is built out, it may involve more than talk. Solid relationships will be the foundation. Just off River Road in West Villages/North Port, the Atlanta Braves will move to a new spring training stadium in 2020. That will attract more visitors to the region. Some will venture down to Charlotte Sports Park, where the Tampa Bay Rays play. Some will visit the beaches in Englewood-Charlotte. One countys economy will affect anothers. And then, the Sunseeker resort project may bring spill-over traf“c north as visitors exlore the area. Among other topics of mutual concern was Charlotte Countys desire for a new Interstate 75 exchange north of Kings Highway. The target location is likely to be in North Port; the need for cooperative relationships to induce state action is needed. In addition, thousands of Charlotte residents sheltered in Sarasota County emergency shelters in North Port schools during Hurricane Irma, because Charlottes low elevation precludes the opening of shelters. Of“cials agreed county and school staffs worked together well to make that happen „ in what turned out to be an unprecedented situation. At the recent meeting, both boards agreed to strengthen staff ties and training, and possibly develop a formal memorandum for the future. Absolutely the right thing to do. Finally, Sarasota may join Charlottes effort to widen and renourish Manasota Key, which is in both counties. Working together will not only improve the effectiveness of the project along the shoreline, but it will spread out and decrease overall costs in the short and long terms. What bene“ts one county bene“ts another. Thats not always necessarily the case and, we assume, con”icts may come up in the future. But relationships based on familiarity and mutual respect lay a solid foundation for better resolutions when areas of con”ict do occur. enjoyment of others? How many more children must be hit by cars? At least put in sidewalks. Think about it.Yvonne E. Dunnan Port Charlottethoughts. The Sunseeker/Allegient plan for a resort at the exit and entrance to Port Charlotte and beyond makes no sense. It looks like a speedy, greedyŽ grab for a major facility not ready for such a project. There is no infrastructure in place to accommodate such an ambitious proposal. There has not been an opportunity for the neighboring towns to express the views of those who would be effected the most. Particularly, Punta Gorda traf“c going to and passing through this already congested area. The plan needs to be presented to a wider population who will be impacted in a major way. Even if the plan was half the size proposed, it isnt very realistic.Patricia A. Condon Punta GordaThats why Im here today because Im giving up medicine and changing careers and becoming a professional photography teacher in Charlotte. Im tired of being sued for malpractice and can no longer afford malpractice insurance. Malpractice lawyers are growing rich at doctors expense.ŽJohn Donald Davidson Port Charlottethe United States prospered. It prospered “tfully, and, today, with the destruction of certain monuments, we cast stones at certain men. Half of those that af“xed their signature to, All men are created equal, with the right of libertyŽ owned slaves. As a nation, we endeavored to eradicate the Indians. We are still involved in evil pursuits cloaked in patriotism. There is a book that summarizes American history from 1932 to 1976, The Glory and the Dream.Ž As all true history, it recounts the glory and the tragedy, the good and the ugly, the acts of imperfect men. Preachers rationalized the good of slavery. As evil as we paint our ancestors, we fail to see the plank in our own eyes.Ž The actions of some men have nothing to do with God, or they could not do what they do. If there are no 10 Commandments from God, then the state is supreme, a tyranny of con”icting bile that emanates from men, a few chosen experts. All the Bill of Rights have been abrogated by rationalization and contention. Law is now arbitrary, the creation of minds with nefarious interests. Whoever controls the state is the law. Men estranged from God reap the whirlwind.Xavier Narutowicz Punta Gorda

PAGE 7

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTWell, it looks like many of us will never see River Road widened into Englewood. We wont live that long. The portion of the road between U.S. 41 and State Road 776 isnt even scheduled yet. We might not even live long enough to see the U.S. 41 to Interstate 75 section completed. Heres what sticks in my craw: North Port has two other I-75 interchanges; Toledo Blade and Sumter Boulevard. River Road is the only I-75 interchange for Englewood. But once again, we are getting the short end of the stick, this time in favor of newly permitted projects in North Port. Sarasota and Charlotte counties saw the need for better evacuation several years ago, which prompted the construction of Winchester Boulevard from the Cape Haze peninsula up to „ you guessed it „ River Road. It looks like the northerly stretch of Winchester will need repaving long before our part of River Road gets built. I wonder how many local evacuation routes in the state will be used by residents of three different counties? It is pretty unique to have a portion of one county only accessible through another county. How much is Lee County participating in the planning and cost for this road? Boca Grande, which uses River Road for travel and evacuation, is in Lee. I understand that Florida is a big state that it is growing fast and that there are many places that need more, bigger or better roads. I “nd it hard to believe that many have been waiting longer or are more desperate. Judging from what I see as a resident, big money trumps actual need. We didnt need to issue development permits. We didnt need to build a ballpark. We did need safe evacuation routes. Instead, we issued permits and built projects that now (apparently) need evacuation more than we do over here in Englewood. As a side note, I expect some of those people in those new developments will come to Englewood to the beaches, exacerbating the problem further. Of the 10 county commissioners, “ve from each county, none have to use River Road as part of their daily life. I would venture a guess that in the last 30 days, total trips on River Road west of U.S. 41 by a county commissioner would be very few, even fewer during the 7 a.m.-9 a.m. hours or 4 p.m. to 6 p.m. When Charlotte County considers new development or changes in density rules I would hope they would factor in the ability, or lack thereof, of people evacuating during a disaster. Where and how will the residents of the southerly areas of greater Englewood (Cape Haze, East Englewood, South Gulf Cove and Boca Grande) “nd safe passage? Similarly, in south Sarasota County, evacuation should be a factor when issuing new development permits. At this time, normal traf“c locally, on feeder roads and on I-75 is often gridlocked. Meanwhile, the new Atlanta Braves ballpark and most of the West Villages havent begun to impact traf“c, but they soon will. Shouldnt we take care of those already here before we accommodate new projects? The people of Englewood could be sitting ducks in a hurricane. Weve been lucky so far, but we cant depend on luck. We need safe evacuation routes that are built to hold the volume. I would contend that we should put a lid on the volume until such time as River Road is widened all the way to State Road 776. Cris White of Englewood is a community activist and former business owner whose guest columns appear regularly in the Sun.Cape development until entire River Road is widened Cris White Gov. Rick Scott and the Florida Cabinet have a chance to right a wrong of their own making. They can „ and should „ comply with a court order to create a reasonable process to restore voting rights to ex-prisoners. U.S. District Judge Mark Warner ordered the state to develop a new method of deciding when and how convicted felons can regain their voting rights. The ruling gives the Florida Cabinet one month to create a new clemency process that consists of standards, not whims. In the words made famous by the Governor himself, its time to get to work.Ž Given our state leaders track record, its fortunate that Florida voters can go to the polls this November and approve the felony voter-rights restoration amendment. This change to the state constitution should protect a felons rights from the “ckleness of the Florida Cabinet that seven years ago dismantled what had been the makings of a legitimate clemency process and replace it with an administrative beg-a-thon. In 2011, Gov. Scott, Attorney General Pam Bondi, Agriculture Commissioner Adam Putnam and then-Chief Financial Of“cer Jeff Atwater changed the procedures by eliminating the automatic restoration of voting rights and replaced it with a minimum “ve-year waiting period before individuals could start the application process. Florida is now one of only three states that imposes lifetime disenfranchisement for people with felony convictions. The only way a convicted felon can regain his or her voting rights in Florida is to apply to the state Of“ce of Executive Clemency and pray their application is granted „ a rare outcome, according to state “gures. Under Gov. Scott, only 2,488 applications for restoration of civil rights have been granted, a drastic drop from his two Republican predecessors. Former Gov. Jeb Bush restored the rights of 73,508 from 1999-2007. Former Gov. Charlie Crist, who instituted automatic restoration of voting rights for non-violent felons, restored 155,315 between 2007 and 2011. Contrast Floridas restrictive process to those of other states, where tough on crime policies give way to commonsense criminal justice. Convicted felons in Indiana, Illinois, Montana and Utah regain their voting rights automatically once they are released from prison. In New York, Colorado and California, voting rights are automatica lly restored after release from prison and discharge from parole. There is no need to restore voting rights to ex-prisoners in Vermont and Maine as those states have no disenfranchisement for people with criminal convictions. As a tool of voter suppression, felony disenfranchisement has no equal. More than 6 million Americans are unable to vote because of past criminal convictions and many of them have successfully made the transition from prison to being productive members of society. It should be an easy call for Gov. Scott and members of the Florida Cabinet to change the process to automatically restore voting rights after prisoners have served time and made “nancial restitutions. Once felons pay their debt to society, they should be allowed to vote. The Sunshine State can end this blatant practice. Our state leaders should take the lead, do the right thing by complying with the federal court and come up with a credible voter restoration process for felons. Perry E. Thurston Jr. is a member of the Florida Senate. This column moved on the website FloridaPolitics.com.Scott should lead, comply with court on voting rights FloridaPolitics.comPerry E. Thurston Jr. When the countrys second-largest lumber producer tries to take the U.S. Justice Department to the Supreme Court over a forest “re that started under the distracted gaze of a watchtower forester „ who at the time was reportedly peeing on his own bare feet „ you can expect a few sparks to ”y. You also might want to sit down, take out a scratch pad, and prepare to be entertained, if somewhat overwhelmed, by allegations of prosecutorial fraud, coverups, sham damages, “ctionalized reports, a presiding judges tweet too far and millions of dollars in losses and judgments „ all part of an environmental whodunit that spelled catastrophe for 65,000 acres of timber and wildlife and created a legal mess that began more than a decade ago in northern California. In brief: A “re started in September 2007 on property leased by Sierra Paci“c Industries (SPI), ostensibly by a bulldozer operated by a man hired by a subcontractor employed by SPI. Among the acreage burned, 45,000 acres were part of the Plumas and Lassen national forests. A joint investigation by the United States Forestry Service (USFS) and the California Department of Forestry and Fire Protection (Cal Fire) concluded that the Moonlight FireŽ was caused by a bulldozer striking a rock while its operator installed erosion-prevention berms. Needless to say, both state and federal lawsuits ensued, involving several defendants, but only SPI was capable of paying the extraordinary damages the government sought „ nearly $1 billion. Other defendants fought and suffered grievously: The subcontractor went out of business. Rather than risk ruinous liability, SPI settled the federal case for $55 million and the transfer of 22,500 acres of land to the government. Next came the state case, where evidence of misconduct was so overwhelming that the judge threw out the case, calling the joint investigation and prosecution corrupt and taintedŽ and saying that it threatened the integrity of the judicial process.Ž He concluded that petitioners could not ever have received ƒ a fair trial,Ž and awarded SPI $32 million in compensatory sanctions „ the largest sanction against a government body in U.S. history. Given these developments, Sierra Paci“c sought to ditch the federal settlement for fraud on the courtŽ „ and lost. Presiding U.S. district judge William Shubb basically said that a settlement is a done deal and that new evidence that turned up in the state case wasnt enough to justify reopening the case. The 9th Circuit Court of Appeals agreed. Shubbs conduct on social media was also called into question by SPI attorneys when they sought to reopen the settlement. On a Twitter account attributed to Shubb by SPIs lawyers „ though not under his name „ Shubb allegedly followed federal prosecutors, and they him. After Shubbs ruling favoring the prosecutors, the Twitter account in question posted a story about the case that bore an inaccurate headline „ Sierra Paci“c still liable for Moonlight Fire damagesŽ „ that the federal prosecutors then retweeted. However, SPI never admitted culpability and, therefore, was not liable.Ž More to the point, SPI attorneys say that Shubbs apparent posting calls into question his neutrality; his selection of a misleading story to post could create the impression of bias. The Moonlight Fire case is suf“ciently fascinating as a multi-faceted drama, but it is certainly more than that. Ten state attorneys general have now “led an amicus brief urging the Supreme Court to accept the case. Yet, even an outrageous case of prosecutorial misconduct isnt enough to get the Supreme Courts review. SPI lawyer Paul Clement, a veteran Supreme Court attorney, has identi“ed two issues for the court to consider in his petition: First, that when it comes to prosecutorial overreaching, you dont look only at the fraud after the fact but at its totality, as the high court previously has held. Second, a judge has no business tweeting about pending cases. As Clement says in his petition, one question is as old as the Republic; the other is unique in our social media age. Both merit this courts review.Ž Amongst the many examples of fraud Clement hopes to present to the justices would be that the government concealed misconduct by the federal employee who was supposed to have been in the lookout tower when the “re started. He was allegedly not at his post but was instead discovered by a superior out on the towers catwalk, reeking of marijuana, and peeing on his feet. Apparently, the poor fellow had athletes foot. Kathleen Parkers email address is kathleenparker@ washpost.com.Timber titan appeals to court over Moonlight Fire Kathleen Parker adno=50533336 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666adno=54532557 FISH Needs DRIVERS! You can HELP NOW!Drive local people to doctor appointments, bank, grocery, etc. You can help folks like yourself. Must have car.Rotonda Englewood VeniceRoy716-3726Bonnie475-2533 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com adno=54532490 10% OFF $300 for Seniors & Veterans adno=720539Jenifer DrewettServing North Port941.468.5047 jdrewett@paychex.com adno=50532881 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. 4/9/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 4/9/18 (Must present Coupon before service) r 2017adno=54532500

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 Look for a third crossword in The News Wire section. the latest. The ordinance will then need to be reviewed by commissioners at least two more times before becoming standards city staffers will implement. I think its a great idea,Ž said Commissioner Chris Hanks. My intention of bringing up food trucks is not to limit it, but to open it up for business „ that they have a right to do that.ŽEmail: lcoey@sun-herald.com FOODFROM PAGE 1 experience, she said, Its just crazy! Im blessed enough to be doing something I love so much, then Im chosen to be in this elite group of chefs?Ž Competing in Kitchen Stadium was just a dream for Roland until the Food Network tapped her three years ago for Beat Bobby Flay.Ž After she beat the Iron Chef whom she considers a god, the offers kept coming. They called me back in October, I went through the vetting process and they chose me,Ž she said. Iron Chef Gauntlet is the only Food Network show you cant apply for „ they have to call you. They put a lot of money into the Iron Chef series, which is one of their most beloved enterprises. So, whether you do well or not, just being chosen is a win-win.Ž In the “rst “ve GauntletŽ episodes, seven competing chefs endure two grueling rounds of cooking starting with the Chairmans Challenge, where host Alton Brown delivers a themed challenge and is the sole decision maker on who was the most and the least successful chef. The winner then selects a competitor to join the bottom chef in the Secret Ingredient Challenge, where they must cook three dishes featuring a secret ingredient. A rotating panel of judges sends the loser of the Secret Ingredient Challenge home each week, while the winner returns to cook again. In the “nale on Wednesday, May 9, the last chef standing has the Iron Chef title within reach. But “rst, the chef must run the Gauntlet „ three rapid-“re secret ingredient battles, each against a legendary Iron Chef: Alex Guarnaschelli, Stephanie Izard and Michael Symon. Only if the “nalist receives more points than the Iron Chefs combined does he or she rise to the coveted rank of Iron Chef. But the competition posed an additional challenge for Chef Jeanie. Sounding like the competitive athlete that she once was, Roland explained, Id been out for almost nine months of hand and foot surgeries when I got the call, so I had to get myself back in shape. I honestly wasnt where I should have been to compete, but didnt want to miss a once-in-a-lifetime opportunity. Youve got to put yourself in the ring. So I said yes and started training.Ž Cue RockyŽ theme music. In the weeks before “lming, the Rolands kitchen became a training camp where she pushed herself by practicing timed secret challenges that husband James set up for her. Said Roland, Theres really no other way to prepare. You need to be able to work on the ”y and challenge yourself.Ž No ingredient intimidates this chef whos equally at home with blood, brains and octopus. The thing that really made me nervous,Ž she admitted, was that Id never used a pressure cooker. They just terrify me. So one day James made me “gure out how to use a stovetop pressure cooker in a 40-minute challenge, just like on the show.Ž For Chef Jeanie the show was a much more life-changing battle than the one with a hissing cooker. It taught me a lot about who I am, how Im wired, what my priorities are in my life and in my business,Ž she said. Ive always had an issue with being good enough,Ž she confessed. That self-doubt drives me, but now Im starting to feel that, wow, maybe I really do deserve to be at this table with all these people who are the top chefs in the nation. For a person like me, it was kind of a battle, but now I do believe it.Ž Shell watch the whole series with family and friends. And, as with Beat Bobby Flay,Ž she cant divulge how she did. Somebodys sent home every week,Ž she said. Only one guy is there at the end.Ž Freudian slip? Well, who knows?Ž teased the chef, giving away nothing. The “rst of six episodes of Iron Chef Gauntlet, Season 2,Ž airs Wednesday, April 4, at 9 p.m. on the Food Network.CHEFFROM PAGE 1 PHOTO PROVIDEDHost Alton Brown with Contestant Jeanie Roland, as seen on Iron Chef Gauntlet, Season 2. NORTH PORT „ The search for a police chief will again be discussed by the North Port City Commission. A new contract will be reviewed at 4 p.m. during its Thursday meeting in commission chambers. A previous contract with the Florida Police Chiefs Education and Research Foundation for $17,500, with $1,000 for expenses, produced four “nal candidates „ none of whom were chosen for the position. While we had four very good candidates, the community deserves better than a good candidate,Ž City Manger Pete Lear said in an email to commissioners. For a variety of reasons, none of the candidates met the standard that I feel our community deserves.Ž The newest contract is being presented to the commission by the same organization, this time for $12,500 and with $1,000 for travel. Commissioners will also review another contract dealing with an ongoing issue: plans for the Warm Mineral Springs buildings and 60 acres of surrounding area. After back and forth with the engineers and consultants, the three buildings were deemed acceptable for the National Registry of Historic Places by the State Division of Historic Resources, according to the structural assessmentŽ done by the consultants. At a February 2018, meeting, the commission directed the buildings be brought back for discussion in April with all the known architectural, structural, historic, water quality and miscellaneous plans and reports. That is following up from a March 2017, meeting regarding the rest of the Warm Mineral Springs ground. Commissioners gave several directions to staff including: € Move community gardens € Make sure there is a place for RV camping, tent camping, horse trailer parking and park lands € Make sure there is a festival area, amphitheater and room for cabins € Make sure there is an area for light/commercial retail All those items would be on the 60-acre parcel of Warm Mineral Springs land, not the 20-acre parcel which houses the three buildings. Other topics at the meeting include a slew of proclamations for April 2018, and presentations from the Parks and Recreation Advisory Board, the Fire Rescue Department and Sarasota County Schools on capacity and enrollment in North Port Area schools. The meeting can be viewed online at cityofnorthport.legistar. com/Calendar.aspx. Email: lcoey@sun-herald.com Commissioners review new police chief search contract By LAUREN COFFEY STAFF WRITERNorth Port officials also to look at Warm Mineral Springs optionsFROM PAGE ONE

PAGE 9

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 9 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/03/2018 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : A -1 TOW SERVICE LLC. gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/15/2018, 12:00 pm at 2021 TAMIAMI TRL PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERVICE LLC. reserves the right to accept or rej ect any and/or all bids. HUNA2163A393 1993 JH4KA7677MC034863 1991 ACURA 1GCCS19W528179449 2002 CHEVROLET 1G1JE5SB2D4207787 2013 CHEVROLET 1C3EL55R86N235182 2006 CHRYSLER 1C3EL55R75N567158 2005 CHRYSLER 2C3JA43R55H180201 2005 CHRYSLER 3C4PDCGG7HT518029 2017 DODGE 1FTZX1767WNA55639 1998 FORD 1FMZU32X7XUB83256 1999 FORD 1FT8W3BT4HED49090 2017 FORD 3FCLF53G8VJA19631 1998 FOUR WINDS 1HGCG1653XA040838 1999 HONDA 5FNRL186X3B003801 2003 HONDA KM8JN72D15U054899 2005 HYUNDAI 5NPD74LF1HH112552 2017 HYUNDAI 5NPEU46F46H109571 2006 HYUNDAI KMHFC46F86A081459 2006 HYUNDAI KM8SC73D83U551292 2003 HYUNDAI 5NPDH4AE9DH439704 2013 HYUNDAI 1J4GW48SX1C562962 2001 JEEP KNAFE121385492204 2008 KIA KNDJD733535043117 2003 KIA 1LNHM81W81Y644207 2001 LINCOLN 1GHDX13E61D214411 2001 OLDSMOBILE JTDKB20U883381480 2008 TOYOTA JTDDR32T5Y0052963 2000 TOYOTA 3VWTE29M1YM195435 2000 VOLKSWAGEN 9BWGR61J154007303 2005 VOLKSWAGEN JYAVP11E25A070470 2005 YAMAHA Publish: April 3, 2018 380480 3563331 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 04/25/2018, 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. 5TENL42N53Z185289 2003 TOYOTA Publish: APRIL 3, 2018 357662 3565332 ADVERTISE! STATE NEWSThe Winter White House, Mar-a-Lago, will get another high-pro“le showcase when President Trump hosts Japanese Prime Minister Shinzo Abe later this month, with a goal of maintaining maximum pressure on North Korea.Ž The White House announced the April 17-18 summit on Monday. President Trump and Prime Minister Abes third summit meeting will reaffirm the United States-Japan alliance as a cornerstone of peace, stability, and prosperity in the Indo-Pacific region,Ž a statement read. The two leaders will discuss the international campaign to maintain maximum pressure on North Korea in advance of President Trumps planned meeting with North Korean leader Kim Jong Un. President Trump and Prime Minister Abe will explore ways to expand fair and reciprocal trade and investment ties between the United States and Japan, two of the worlds wealthiest and most innovative economies.Ž Abe visited Trump at Mar-a-Lago in February 2017.Trump to host Japanese PM Abe at Mar-a-LagoBy ALEX LEARYTAMPA BAY TIMES AP PHOTOPresident Donald Trump, second from right, and rst lady Melania Trump, left, sit down to dinner with Japanese Prime Minister Shinzo Abe, center, at Mar-a-Lago in Palm Beach, Florida, Friday, Feb. 10, 2017. Robert Kraft, owner of the New England Patriots, is seated second from left. rules passed days after the deaths in Hollywood. The earlier rules ordered the state “re marshal to conduct physical inspections 15 days after generators were installed. But that provision ended up being watered down. For a decade, the nursing home industry fought legislative pushes to install backup generators before the tragedy at the Rehabilitation Center at Hollywood Hills in September forced Scott to act. Penalties for not following the rules were lessened, too. Originally, facilities could be “ned up to a $1,000 a day and lose their license. Now, the language is more vague. Current penalties include but are not limited to, license revocation, license suspension, and the imposition of administrative “nes.Ž AHCA may also grant extensions until January 2019 for generator installation.In the darkFor now, county emergency management departments will have to visit the facilities if they want to check on the generators meant to protect Floridas most vulnerable residents ahead of storms. Broward County, which oversaw the deadly Hollywood Hills home, is now doing that, although it isnt actually performing physical tests on the generators. But MiamiDade County says it wont conduct visits to ensure generators have been installed. It is the Agency for Healthcare Administrations responsibility under state statute to conduct physical inspections,Ž Charles Cyrille, division director for Miami-Dades Of“ce of Emergency Management, said in an email. Palm Beach is taking the same approach. We do not do on-site inspections,Ž said Mary Blakeney of Palm Beachs emergency management department. We review the written (safety) plans.Ž Pinellas Countys emergency management of“ce said they are also reviewing only the emergency power plans and do not plan on conducting physical checks. There are 54 nursing homes in Miami-Dade and nearly 850 assisted living facilities, according to state data. Palm Beach has 55 nursing homes and more than 170 ALFs. Pinellas has 70 nursing homes and nearly 200 ALFs. The 12 deaths at Hollywood Hills are being investigated as homicides. The elders died after the center lost power to its main AC unit and workers dragged in portable coolers to help keep sweltering temperatures down. But those portable coolers werent ventilated properly and likely made conditions even hotter, according to an engineering expert hired by the state to testify during ongoing litigation between AHCA and the home over the loss of its license. Shortly after the Hollywood tragedy, Scott directed the state to issue emergency rules requiring generators in long-term care facilities. But industry groups pushed back on the requirements, leading to months of legal disputes. Both sides eventually compromised on the requirements in January, and the more lenient requirements passed in the last week of the legislative session. The Legislatures rati“cation of the nursing home generator rule is another important step to ensuring Florida remains a leader when it comes to taking care of our seniors, especially during disasters,Ž Emmett Reed, executive director of the nursing home group Florida Health Care Association, said in a statement after the rules were rati“ed. We appreciate the Legislature, Governor Scott and the Agency for Health Care Administration for allowing us to be part of the discussion and considering our recommendations as this rule was developed.Ž After the deaths last year, Broward Countys emergency management division began performing on-site visits to healthcare facilities, including hospitals, nursing homes and assisted living facilities. Those visits include checks on generators. This is a priority,Ž said Lori Vun Kannon, assistant director of the emergency management division. Were trying to get a good majority of the [nursing] homes done before the season and throughout the season.Ž The checks involve county of“cials making sure generators or another power source are present, examining contracts to make sure there is adequate fuel and a refueling plan, looking at logs of maintenance tests and reviewing staff training, Vun Kannon said. However, any physical testing of the generators will have to be done by AHCA or local “re departments, she added. Those tests could well be needed: Generators are complicated devices that can take a long time to install „ as long as 38 weeks, according to Reed of the nursing home trade group. Installing generators is extremely complex,Ž he said during a meeting to discuss the new rules in Tallahassee last year. Because Browards emergency management division has a small staff, it will be impossible to examine all of the countys more than 300 nursing homes and ALFs before storm season. Moreover, the visits are assessments rather than true inspections, according to Miguel Ascarrunz, Browards top emergency management of“cial. The plan approval process is still a paper review, as long as they meet all the checklist criteria elements to include in their plan,Ž Ascarrunz told the Miami Herald in January. And those plans „ which are submitted “rst to county emergency management departments and then AHCA „ have ”aws. Broward emergency planning of“cials signed off on Hollywood Hills emergency plan although it lacked crucial details and had sections copied-andpasted from previous years. The Herald reviewed existing nursing home emergency plans from Miami-Dade last year and found some of them to be largely inadequate, even if theyd been approved by county of“cials. One in four of the 54 plans for Miami-Dade nursing homes had large sections that were blank. One in three said the homes did not keep a weeks worth of emergency rations, as required by state law. Broward and Palm Beach counties refused to release their plans, citing security concerns. The lack of transparency means South Florida residents arent able to judge how well those facilities are equipped to care for their parents and loved ones.ELDERSFROM PAGE 1 adno=712459 FREE TIRE ROTATION & 21PT INSPECTION $50 OFFAny Repair or Maintenance Service of $250 or MoreMost American Cars. With Coupon. Extra Charge for Trucks/Vans & SUV's. Prior Sales Excluded. 1 Coupon Customer/Visit Expires 4/15/18$39.99SYNTHETIC OIL CHANGE5W20 up to 5 Qts.AUTO REPAIR OFFER Where Shopping Makes Cents charlottecountychamber.org adno=50532902 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=720535 Do You have back pain?Do you ask yourself what causes it and what you can do about it?If so, we have some information that you may be interested in. Freedom Rehab Aquatic Therapy and Dr. Corey Girdwood of Coastal Chiropractic will be doing a presentation about what causes back pain, learn tips & tricks to reduce back pain and what the current treatments are, including Chiropractic and aquatic therapy services. Pre-Registration is required. Food catered by Panera, refreshments served. Date is May 18th at 11:00 a.m at the Morgan Center 6207 W. Price Blvd in North PortCall Freedom Rehab Aquatic Therapy @ 941-400-1505 to reserve your seat today!adno=720528

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS VENICE „ After qualifying for the 2010 Winter Olympics in Vancouver, Kelly Gunther never felt better. Skating in the Olympics had been her life-long dream. But Gunther didnt come to Epiphany Cathedral School in Venice recently to talk to students about her longtrack speedskating glory. Her theme was the cold winter day in 2010 at the Utah Olympic Oval near Salt Lake City on which her dream was shattered. Not long after Gunther was announced as a U.S. Olympian on Twitter for the 2010 Games, a ruling allowed another skater who had fallen on her qualifying skate a second chance. Gunther was bumped from the team. She doesnt cry much, but she did then. And if she thought that was as low as she could get, she found out otherwise. Only months later, she crashed into a padded wall in the middle of a 500-meter race at that same oval in Utah. Out of necessity, her on-ice life became one of perseverance. But since that had always been her off-ice life, she didnt know any other way. I asked Kelly to speak to the kids because she has such a great story to tell,Ž said Gunthers cousin, Epiphany Physical Education teacher Alicia Dragash. She tells them she was in Special Education classes, but she had this dream to go to the Olympics and she rose above her challenges and made it.Ž The children were from kindergarten and up, so some may not have grasped all that Gunther was saying „ but the seeds were planted. How many medals did you win?Ž asked one. Did you enjoy speedskating?Ž asked another. Whats retire mean?Ž Was it hard coming back after breaking your leg,Ž inquired one of the older ones. Yes. While Gunther lay crumpled against the boards in Utah, her foot was facing one way while (her) face was looking another,Ž she said. She had not only suffered a double compound fracture of her ankle, but her other skate sliced through her ankle, nearly severing her foot from her leg. The doctors considered amputation. And of course, her skating career was over no matter what. Or, probably over. Thats where her persistence came in. After a brief biographical video, Gunther began her talk with a message that may have more immediately resonated with some of the young faces in the audience. I was diagnosed with a learning disability when I was very young,Ž she said. So, I learned the lesson of perseverance at an early age.Ž She also developed the notion of becoming an Olympic skater when very young. Her “rst idols were “gure skaters, and she looked up to Tara Lipinski „ whom she has since met. I remember watching the Olympics and “gure skating when I was young and wanted to do what they did,Ž she said. I started out with roller skating and doing jumps and spins „ freestyle on roller skates. I was always too fast for the music „ I couldnt really hear the beat.Ž After being introduced to inline speedskating, she found her true passion. By the time she reached her teens, Gunther regularly made the U.S. Junior World Championship team. She won several gold medals in relay events and traveled to different parts of the world representing the United States. But because her dream was to be an Olympic skater, she switched from the boards to the ice in 2009 and in a short time she was among the best in America. Then came the heartbreak of 2010. And the redemption of 2014, when she earned a place on the U.S. team for the Olympic Games in Sochi, Russia. Gunther quali“ed to race in the 1,000 meters. It took a lot of years of hard work and dedication, but I never looked at it that way because I loved it so much,Ž she said. Gunthers persistence likely came through her maternal line. Her mother Julie, raised Kelly and her older brother as a single parent in Ohio and Michigan. At times, she worked two jobs and helped organize fundraisers to help pay for overseas trips required of world-class athletes. Having recently retired, Gunther now hopes to spend a lot of time speaking to children, teenagers and even college students. After I made the 2014 Olympic team, I went back to my school and gave a talk to a Special Ed class,Ž she said. Afterwards, one of the girls came up to me and said, You changed my life. I cant tell you how great it felt knowing that I could have had such a positive effect on that girl.Ž And what would a young woman, once challenged by a learning disability, want to do next? Id like to write a book,Ž she said.Olympian has message for local studentsBy STEPHEN McKAYGONDOLIER SUN LOCAL SPORTS: Athletes Giving Back Amalia Boeller has her picture taken with Kelly Gunther. Kelly Gunther posed for a picture with each member of the third grade. Epiphany Phys Ed teacher Alicia Dragash, left, holds the microphone for her cousin, recently retired Olympic speedskater Kelly Gunther. Julia Evancho, left, and Shannon Collins get an autograph from Kelly Gunther. Epiphany Cathedral School kindergartener Kiana Awad, center, has a question for former Olympic speedskater Kelly Gunther. Also pictured are, from left, Ardena Keating, Noah Boock, Dimetry Manthey, Abigail Moriarty, Michael OBriant and Josie Navarro. When Kelly Gunther rst started dreaming of being an Olympian, she was younger than many of these Epiphany Cathedral School students. PHOTOS BY STEPHEN McKAYThe third-grade class at Epiphany Cathedral School poses with former Olympic speed skater Kelly Gunther.

PAGE 11

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, APRIL 3, 2018 Thomas Dandrea owns the Harborside Resort at Atlantis on Paradise Island in Nassau, Bahamas. It has 3,900 rooms, 21 restaurants, 19 bars, and 11 pools. Okay, so he doesnt actually own the entire resort, just one room. Sorry, make that one week a year in one room. In other words, Dandrea owns a resort condominium timeshare unit. The sales presentation was centered on the amenities of Atlantis,Ž Dandrea explained. They emphasized what a great investment the Atlantis timeshare was. They told us we were investing for the future and we could always sell our timeshare at a handsome pro“t.Ž But after 15 years, he wants out. Buyers of timeshare properties, like Dandrea, literally co-own and share a unit at a resort or condo development. Its an interest in real property, not unlike a traditional condominium. That means, besides the purchase price, each co-owner pays a portion of ongoing operating costs, including common area maintenance fees. Since he purchased his timeshare unit, Dandrea says hes faithfully paid the annual maintenance fee,Ž which this year has grown to $3,097. However, at 87, the Punta Gorda resident says age and health problems have made vacation travel extremely dif“cult. In an effort to rectify the situation, I contacted Harborside at Atlantis,Ž said Dandrea, asking for any and all help. It was explained that by contract I was liable for the annual maintenance fees in perpetuity and that indebtedness would be passed along to my children who might acquire the property at my death. My estate would be forever indebted to Atlantis.Ž Unfortunately, as Dandrea eventually discovered, although its real estate, a timeshare should be viewed more like a boat rather than a traditional real estate investment. Thats because it invariably depreciates in value, usually reselling for nowhere near its purchase cost. Advertising monthly in various online publications and listing with a Realtor proved to be unsuccessful,Ž wrote Dandrea. Although the property was listed at a fraction of the initial price, I soon learned there was no market at any price.Ž Thats when he got me involved. The Atlantis is one of 22 villa resorts in the U.S., Mexico and the Caribbean operated by Vistana Signature Experiences. Its the exclusive provider of vacation ownership for Sheraton, Westin, and Starwood brands. I contacted Vistana, explaining Dandreas exemplary payment history, age and health issues, asking what might be done to help, fully aware it had no obligation to do anything. The next day, Dandrea said a Vistana rep who couldnt have been nicerŽ called and offered to make arrangements to take the timeshare back in lieu of foreclosure. That means Dandrea relinquishes all legal interest in the timeshare. But in exchange, since he is no longer the property owner, he „ and his estate „ is free from the ongoing $3,000-plus annual maintenance fee. In the event an owner inquires about returning their vacation ownership interest, we work with them on a case-by-case basis,Ž said Vistanas David Calvert. Were glad that Mr. Dandrea had a positive experience.Ž So, how do you go about getting out of a timeshare? Start with what NOT to do: Dont respond to an offer „ especially unsolicited „ from a reseller.Ž Its most likely a scam to get you to pay bogus upfront fees and closing costs. They may claim that the market in your area is hot and that theyre overwhelmed with buyer requests,Ž warns the Federal Trade Commission. Some may even say that they have buyers ready to purchase your timeshare, or promise to sell your timeshare within a speci“c time.Ž Instead, see if the management company operating the timeshare has an on-site sales of“ce, bulletin board, newsletter or website where you might post your timeshare for sale. Consider offering to pay for the “rst years maintenance fee. To list your timeshare with a real estate agent, Kiplinger magazine recommends using a reputable specialized resale broker like those found at www.licensedtime shareresalebrokers.org. Brokers generally charge 10 to 30 percent commission. For more timeshare resale resources, go to www.ardaroc.org/resales. David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.Timeshare: Myestate forever indebted PHOTO PROVIDEDHarborside El Jobeans condos are staggered and angled to give every resident a water view. Amenities include a sand beach, 3,0 00-square-foot pool/spa area with gazebo for outdoor cooking, community/tness center overlooking the water, and 485-foot shing pier with cov ered slips.Question: When did you open your business? Answer: I have been at this location for 2 and a half years and 10 years in Charlotte County. Q: What has changed since you opened? A: I believe the diverse age groups that frequent my store. We have 18-year-olds and up. Q: What is your most popular item or service? A: Our home decor is very popular as well as various jewelry items our business has done very well because of our location. I am known for my sterling silver jewelry both new and previously owned. I have a solid selection of home decor both vintage and new. Q: How many employees do you have? A: I am a one woman mom and pop store without the pop! Q: What is the hardest part about your business? A: I am open six days a week and if Im not here the doors dont open. The hours of operation would have to be the hardest. I do it all myself ... loading and unloading merchandise and if I dont do it, it doesnt get done. Q: What sets you apart from other businesses? A: The quality of our merchandise. I am not a consignment shop. I am very selective in what I resale. We I fell in love with this place,Ž said developer Marty Enoch, gesturing across the water. This nearly 4-acre parcel had been accumulated over 10 years by one man, until I bought it in 2016. When I approached local banks about it, they knew this piece of property and said, when that gets developed, we want to be part of it.Ž On the other side of Charlotte Harbor from the beach where Enoch stood, one cant help but notice the daily progress of the 22acre luxury resort coming to Bayshore Road. One by one, iconic waterfront properties on the Port Charlotte side of Charlotte Harbor have been ”attened and swept away in anticipation of a June groundbreaking. The “rst of Sunseeker Resorts nine condominium towers isnt expected to be complete until late 2019, and 3D renderings of its 862 units havent been made public, even virtually. Still, its in the news almost daily. Most “nd Sunseekers minimum $650,000 asking price for 845 square feet a bit steep. And with median sale prices for condos having risen 6.7 percent in Charlotte County and 11.7 percent in the state of Florida year to year as of Affordable new waterfront living at Harborside El JobeanBy DEBRA GOUVELLISSUN CORRESPONDENT By SUE WADESUN CORRESPONDENT SUN PHOTO BY DEBRA GOUVELLISJody DeFore is the owner and operator of Jodys Junque in PortCharlotte. The store carries collectibles, jewelry and eclectic treasures. For more information call 941-468-6210 or visit at 2150Tamiami Trail, unit 14.Jodys Junque: Collectibles and treasures BUSINESS SPOTLIGHT JODYS JUNQUEOwner: Jody DeFore 2150 Tamiami Trail, Unit 14, PortCharlotte 941-468-6210 http://jodysjunque.vpweb.com/ Home.html Facebook: https://www. facebook.com/JodysJunque-129456623916639/ Hours: Sunday, Closed. MondayFriday, 10 a.m.-5 p.m. READER ADVOCATE DavidMORRISCOLUMNISTLIVING | 2 I am sure you have heard of the song King of the RoadŽ with the lyrics Trailers For Sale or RentŽ by Roger Miller, well Brian Morrow too sells and rents trailers but most people know him as the man that can “x them and bring them back to good repair. When Brian got into the trailer business in 2001 he really had no idea what he was getting into. He saw a great location and thought that this would be a good place to have a business and not really knowing the success he was about to have he jumped in with both feet and created one of the more successful trailer repair businesses for miles around. Matter of fact he has created such a name for himself that people bring their trailers to him from miles around. It doesnt matter the size big or small he “xes them all, even handling trailers up to 24 long. It doesnt matter he type either. They specialize in utility (open and closed), landscape, motorcycle, dump and boat trailers. New or used he can modify any of them to your liking. When you think about it there are not many places that specialize in trailers and that is what makes Brian Morrows Two-Morrows Enterprises such a stand out in that specialized business. To give you some idea, when I was there two different trailers were brought in seeking some “xing up. Of course I shouldnt have been surprised as Brian told me they work on about 40 trailers a week.Ž Another thing that has made him successful and the No. 1 hitch supplier in Charlotte County is the fact he has “ve employees with two of them being mechanics and there is virtually no turnover so you can be sure that you are always getting quality and experience in the work you receive. To make sure you are always getting the required attention to detail Big or small he fixes them all LangCAPASSOLANG | 3 TREASURES | 2

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 OUR TOWN BUSINESS NEWS 2 January, many wonder whether an affordable condo will be within their reach anytime soon. Now buyers have them: Monty Enochs latest project, in a previously untouched corner of Charlotte Harbor. Harborside El Jobean Beach and Yacht Clubs 3-bedroom/2or 2.5bath units start in the mid-$300,000s. Most people who come here think this will be out of their price range. Theyre astounded when they hear that,Ž said Harborsides sales director, Exit King Realtor Andrew Norris. And condo fees of $550 will include everything but electricity and taxes.Ž Said Enoch, Were very aware of our market and where we needed to be in price, and were giving tremendous value with that pricing. Every inch of the units has been designed for the highest quality and easiest maintenance „ porcelain plank tile ”oors, durable quartz countertops, American-made cabinetry.Ž A hands-on developer whos visibly passionate about the project, Enoch commutes to El Jobean from his Fort Myers Beach home “ve days a week to oversee progress. The builders „ Illinoisbased Lion Pride, whose father-son developers Monty and Shawn Enoch have 50 years combined experience in the Midwest and Florida „ are known for their high-quality, greenŽ building materials and meticulous craftsmanship. Theyve specialized in for-sale renovations and single-family custom homes, including one on Fort Myers Beach that topped $4.5 million and won multiple Collier Building Industry Association Sand Dollar Awards. They broke ground for the Port Charlotte condo buildings in January and for the villas in October 2017. The “rst villa is move-in ready, and condos will be complete before years end. While other parts of Port Charlotte and Punta Gorda seem to be turning into metropolises with soaring skylines, the sleepy unincorporated community of El Jobean still boasts its own ZIP code, post of“ce (in an unassuming trailer), placid lifestyle ... and one last piece of waterfront to develop, on the east side of El Jobean Bridge. Harborside El Jobean, at the end of River Beach Drive, is the newest among El Jobeans waterfront communities and the “rst to be built in over a decade. It might also be the last. According to Norris, a shortage of local land zoned for multifamily development will limit future waterfront condo building. Across the water from Harborside is natural preserve, which cant be touched. Theres never going to be a complex of this size and scale here again,Ž Norris said. The developments 41 sky-blue, Key West-style condominiums and eight attached villas, designed by Boca Grande and Manasota Key architect Tim Krebs, include nine penthouses with unobstructed views of the Myakka River and Charlotte Harbor, from windows in every room. The penthouses are the largest of the 49 units, with nearly 2,000 square feet under air. Ground-level villas come with multiple views of landscaped foliage. The bungalow-style homes have a porch area; a screened-in lanai with zero-degreeŽ sliders that disappear to let in the sea air; and a back patio for barbecues and birdwatching. Outside, a pool, spa, and “tness/community center face a private sandy beach and the harbor. An unrivaled 485-foot “shing pier, with covered boat-lift slips for separate sale, is perfect for recreational anglers pursuing red“sh and tarpon. All units have water views, quartz countertops and porcelain plank tile throughout, tile-and-glass kitchen backsplashes, premium Moen faucets and “xtures, stainless-steel kitchen appliances, clear glass shower enclosures, impact-resistant windows, doorto-door elevators direct to each unit, and two enclosed private garage spaces. Joann Lamberto of Port Charlottes Joanns Interiors developed the three interior design concepts from which buyers of any unit may choose their preferred wall, ”oor, countertop and “xture package. The Coastal concept features the popular muted palette of tones that buyers have come to expect on the seacoast: warm, sandy taupes; cool white; driftwood gray and, of course, sea-glass green. The edgier Contemporary is predominantly steel gray, with elegant white quartz counters that mimic marble without its cost or maintenance. Many downsizing retirees transition reluctantly from their former homes full of brown wood. Said designer Lamberto, You can incorporate the dark wood that you already have. It just doesnt look so good with white walls, so we pick a color, such as a soft beige, that looks nicer with it.Ž For buyers who prefer to mix styles more eclectically, her Transitional option offers traditional cherry wood, deeper taupes, rosy bronze “xtures and warm quartz countertops. For buyers who prefer furnished units, another longstanding local family business, Bacons Furniture of Port Charlotte, will provide furniture and interior decorating services. Its new, highly affordable Ashley HomeStore lifestylesŽ lines can complement any of the condos design concepts. Lion Pride has partnered with local new-construction experts Exit King Realty, whose onsite sales center at 14550 River Beach Road is open daily from 10 a.m. to 5 p.m. The sales center also hosts Wednesday coffees from 9 to 10:30 a.m. in the newest villas. They plan a sunset happy hour with tours of the villas tomorrow, March 28, from 5 to 7 p.m. Detailed information, virtual tours and ”oor plans are available online at www.liveharbor side.com, or by calling Harborside El Jobeans sales director, Exit King Realtor Andrew Norris at 941-421-0620.LIVINGFROM PAGE 1 PHOTO PROVIDEDEvery Harborside El Jobean unit, especially this Contemporary-design penthouse, uses windows to focus attention on the sea and sky of Charlotte Harbor. SUN PHOTO BY SUE WADEThe 485-foot Harborside El Jobean shing pier, completed in March 2017. PHOTO PROVIDEDHarborside El Jobean oers eight traditional attached villas with ample outdoor living space.PHOTO PROVIDEDHarborside El Jobean has 41 Key West-style condominiums and eight attached villas. Each resident has an enclosed two-car garage and an additional outside space. PHOTO PROVIDEDThe warm Coastal design concept has a soothing seaside palette. are a fun destination for people who shop here ... this is a no stress zone. Q: What advice do you have for someone just starting a business? A: Greet people, dont treat customers like a number get to know them. Appreciate them and how they support your business. Respect all age groups. Treat people like you want to be treated. Q: Whats the future hold for your business? A: I have already expanded so we are good for now. We are always improving on our merchandise selection. We keep prices affordable.TREASURESFROM PAGE 1 adno=50534045 Join Our Sales TeamOpportunity to earn up to $60,000 your “ rst year.Advertising SalesImmediate opening We will even train the right personWe are looking for our next sales superstar, is it you?DO you have a passion for helping small businessess 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 community events?We O er: Guaranteed base salary $25,000 Uncapped Monthly Commission plus bene“ ts, bonuses and expenses. Fun, energetic and engaging working environment with daily coaching and weekly training to ensure your success. Recent college graduates welcome. 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 O ce pro“ cient.We want to hear from you!Send Resume to:Stacie Goldberg sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.

PAGE 13

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 13 OUR TOWN BUSINESS NEWS 3 you demand Brians sons Robert and Quinn are part of his staff to make it a true Englewood family business. Wife Christen was once there too in the early days to pitch in and keep things running smoothly. A few years ago, ten in fact, when the auto and truck industry started to slow down Brian came up with a great idea why not pick up a line of hot tubs and spas in the summer months to keep the people cool during the hot months.Ž That was ten years age and they are still going strong with spas that can hold anywhere from two to eight people. He keeps them warehoused in one of their large trailers on grounds. They are the Nordic Line which is one of the bigger names in the spa business. Yes, I know there is not a huge connection between spas and trailers unless you are hot and sweaty from using the trailer all day and are looking for a good place to cool off that is. Or maybe you can put your spa on the trailer and haul it around with you. Well maybe not but when you carry the best in both lines you can “gure it out. Before I forget when you are #1 in trailer repair you also have to carry a huge line in trailer supplies which they do. You will “nd trailer tires, hitches, brake controls, different wiring and any other trailer part you might need right there on the premises. I would be willing to bet you have driven by the place many times in your travels as it is in one of the most prominent locations in the area. It juts right out at you at 99 S. McCall Road (S.R.776) and the phone number is 941-460-9700 with the web site www. englewoodtrailer.com. LANGFROM PAGE 1Our 4th Annual Blues Brews and BBQ event is just around the corner on Saturday, Ap ril 14 (12:306 p.m. on the great lawn of the Fourpoints). Tickets are now on sale in the shop chamber link of www.puntagordachamber. com or by calling us during of“ce hours on 941-639-3720. Your $30 ticket is your entry to the festival, free sampling of over 100 craft ales all afternoon and the incredible music of Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band from Orlando. Great BBQ for sale from a variety of local vendors! Enjoy 100-plus brews from local and national sources. Ten-plus new breweries represented for the very “rst time. Offerings from the most approachable to the complex and sought after. Your pallet wont be disappointed. In partnership with The Nickel Ride, we are very pleased to announce that they will be operating a free shuttle service using their ”eet of brand new electric street-worthy vehicles from the Herald Court Parking garage to the venue and back. Arrive in style to the party and avoid all the hassles of securing a parking space. The Herald Court Parking garage in located behind Marion Avenue, accessible from U.S. 41 North and Taylor. The Nickel Ride boarding point will be in front of FGCUs of“ce at the entrance ramp to the garage. Thank you to our major sponsors: Smugglers Enterprises, Fur Points By Sheraton Punta Gorda and Peace River Distributing. There is no better time to become a Punta Gorda Chamber member as now is the time of year when we reproduce our annual Members and Visitors Guide in conjunction with the Charlotte Sun This guide is widely circulated year round throughout the community, plus being distributed through Punta Gorda Airport, where we deliver 500-plus guides per week, to reach the over 1 million passengers traveling through the airport each year. Added to the many requests we receive via our website or over the phone for Punta Gorda information, this publication is key to your marketing mix. To be part of the guide, you do need to be a PG Chamber member. Remember just one new customer in the year could pay your annual dues, without even doing anything above and beyond to promote your business. As a member, you get a FREE category listing in the guide as well as the opportunity to enhance your presence with prominent advertising to the level of your choice. For details of how to become a member and be part of this valued publication, simply call us at 941-639-3720 or ask your local Charlotte Sun rep. The guide does focus on our city, but includes a wide variety of information that is both county and regionwide, so all members are represented. Deadline for the guide is April 9th. € € € Tickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www. puntagordachamber.com. Hurry and join the dance for 2019. Meanwhile our girl, Mindi Abair, has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Saturday, Nov. 17, where she and her band the Boneshakers will headline the soon to be annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling 941-639-3720. Come join the party! Surrounding this music event, there will be several other peripheral events that will include a special dinner with Mindi on the Friday night and a Sunday brunch to round off a great weekend of her music. Watch our site for details, as they become available. € € € Our ever-popular trolley and boat tours end in a couple of weeks, as season draws to a close. Leaving every Friday at 3 p.m., dont delay to get these “nal tickets as they sell out very fast. Want to hop on board and enjoy a great ride through Punta Gordas past and present! Trolley tours start at $30 and the combo with the harbor cruise on King Fisher Fleet, $48. To get on board, simply call us to reserve your spot „ 941-639-3720. € € € Saturday at 11 a.m., you are all invited to join me at the Peace River Wildlife Center in Ponce de Leon Park for Lunas 5th Birthday Bash (plus surprise guest)! This will be a great opportunity to visit the sanctuary once again and acknowledge the great work the staff and volunteers do to protect our local wildlife. Ceremonies commence at 11:30 a.m. € € € Sanctioned by the Jaguar Club of North America, join us on April 15 at the Charlotte Harbor Event and Conference Center, downtown Punta Gorda, for this great car show, consisting of seven states and 12 JCNA Clubs. Tickets are $7 at the door or $5 by purchasing on online at www.punta gordachamber.com (Shop Chamber) (until 4 p.m. on Friday, April 13). You can also purchase by paying cash or check at the PG Chamber Of“ce 252 W. Marion Ave., Punta Gorda. Checks payable to SWFL Jaguar Club. Of“ce open M-F 9-5. Show is open to public 10 a.m. to 3 p.m., April 15. Children 11 years or younger are free. By ordering online, youll receive an immediate email receipt of your purchase via email. There are no tickets. Your name is just put on an invite list and you proceed to the will call desk on 4-15 with ID. For further questions about the show, please email philmanni no2@gmail.com or call 407-312-0218. € € € Looking forward to May, I shall again be offering up my services as a bartender on Wednesday May 23 from 5-7 p.m., this time at the newly built Tiki Hut behind the Fourpoints by Sheraton as we raise funds for Meals on Wheels of Charlotte County. Tickets are $30 with $20 going straight to the non-pro“t and $10 paying for your “rst cocktail, as we feature our by-now infamous Basil Martini. To come to the party for this great cause, simple call us on 941639-3720. Credit cards accepted. Join our mailing list to get your very own copy of the Friday Facts and never be out of the loop again! Call us on 941-6393720 or visit www.punta gordachamber.com and click the Friday Facts icon under Quick Links. Don't forget, membership of the Punta Gorda Chamber is available for all, whether business or individual, wherever your business is located. You will always be most welcome and we invite you to be part of this talented group of people. Give us a call on 941-639-3720 and see how you can get involved for a very reasonable rate. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.Events are just around the corner Punta Gorda ChamberJohn Wright Pills May Replace Diapers And Padded Underwear At StoresRobert Ward, Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have finally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the nonprescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Bassam Damaj of Innovus Pharmaceuticals.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be flushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the first time in years, they are confident and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained Marie L.of Danbury, CT. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of finding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, significantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The first group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major improvements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: €56% Reduction in Urge Incontinence €66% Reduction in Stress Incontinence €61% Reduction in Urgency €33% Reduction in F requency €46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it significantly improved their quality of life. The clinical findings are incredible, but people still wonder if it will really workŽ explains Dr. Bassam Damaj. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also prevents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and confidence.HOW TO GET URIVARX IN FLORIDAThis is the official release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-453-9730 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. Clinical studies show new pill may be effective enough to replace adult diapers for bladder control; initial users show dramatic reduction in trips to the bathroom, embarrassing leaking, and nighttime urgency. NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide adno=50533351Advertisement Advertisement Advertisement

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 OUR TOWN BUSINESS NEWS 4 The Englewood Area Board of Realtors Young Professionals Network held a Pub Crawl/Poker Run March 15 on West Dearborn Street that raised more than $500 for the organizations Lemon Bay Scholarship Fund. The poker pitstop locations included Zekes Uptown Bar & Grill, LaStanza Ristorante, Mango Bistro, Comadres and Englewoods on Dearborn, with the starting location at The Englewood Sun. The fun centered around St. Patricks Day celebrations and the group hopes to make this an annual event. YPN exists to facilitate opportunities for involvement in Realtor Association leadership through education and networking. For more about the young professionals, visit EnglewoodAreaBoard ofRealtors.com or “nd the Eabor Young Professionals Network on Facebook.Young Professionals DearbornPub Crawl a Success Charles Miller, with Tailored Inspections, handed out beads at Pitstop No. 3 of the Pub Crawl. He is pictured here along with Brian Faro. PHOTOS BY KIM PARKSYPN members Beth Cashman, Luz Serrano and YPN Chair Traci Hamill registered players at the Englewood Sun for the YPN Shamrock Pub Crawl/Poker Run on March 15 on Englewoods West Dearborn Street. And the winners are: Worst Hand, Brian Faro, and Best Hand Fran Colosimo, both Realtors with Paradise Exclusive. Trophies included Irish Spring Soap and a box of Lucky Charms.The much-anticipated North Port Area Chamber of Commerce 2018 Community Guides are here. This annual publication provides valuable information about the chamber, chamber partners, city of North Port and surrounding communities. It also provides an orientation to the community and what is available to our residents, businesses and visitors. The 2018 Community Guides are available for free at the chamber of“ce and other designated locations throughout the community. I would like to thank all the advertisers for supporting the 2018 Community Guide and making it possible for the chamber to provide this publication for free to our community. The 2018 Community Guides provides a directory of businesses that are members of the North Port Area Chamber of Commerce. These businesses have been checked by the chamber through the Better Business Bureau prior to joining the North Port Area Chamber of Commerce. These businesses are reputable and reliable businesses that provide a valuable service and give back to our community. I encourage each of you to call upon these chamber businesses when you need any products and services. € € € The North Port Area Chamber of Commerce is offering the opportunity for chamber businesses to order and purchase advertising opportunities in the 2018 North Port Maps. These maps are very popular and the chamber will have 5,000 maps printed and distributed locally, statewide and nationally beginning July 9. Businesses interested in purchasing an ad in the North Port Map must order and make payment no later than Friday, May 11. The cost of the business card size ads is $125 for a back-side ad ($175 for non-chamber businesses), $175 for a map-side ad, $750 for the back-panel ad, $350 for panel ads and $250 for map-side display ads. Order forms are available at the chamber of“ce or can be emailed to you upon request. Advertising opportunities are limited and secured on a “rstcome/“rst-serve basis, so order your ad today. € € € The North Port Area Chamber of Commerce will be hosting the A Night at the RacesŽ from 5-10 p.m. Saturday, May 12 at George Mullen Activity Center in North Port. The A Night at the RacesŽ will be an evening of fun-“lled excitement for people who enjoy horse racing, dancing and a chance to win fabulous prizes. The thoroughbred horse races are up-to-date productions shot with “ve cameras. Each race features commentary by professional race track announcers and show the horses parading to the post, loading in the gate, split screen close ups, horses in the lead graphics, the tote board results, the winning horse in the winners circle, slow motion photo “nish replays, plus a full graphic and commentary announcing the results of each race. This year, we are adding casino games to the event for the enjoyment of our participants. A food buffet and beverages „ including adult beverages „ will be provided throughout the event. Each person will receive play money with their ticket to bet on the horse races. Participants can purchase additional play money throughout the evening if needed. In between races, while betting occurs, attendees will enjoy entertainment and dancing. There will even be a special hat contest (traditional, most creative and peoples choice) conducted between the fourth and “fth race. The winner will receive additional play money to use on the races or prizes. At the end of the evening, participants will have the opportunity to win fabulous prizes with their play money through the reverse raf”e and live auction. The cost to attend is $40 per person or $75 per couple. Half-table sponsorships (seats four) are available for $200 „ includes name recognition on table, name recognition in of“cial program and verbal recognition at event; or full-table sponsorships (seats eight) are available for $350 „ includes name recognition on table, name recognition in Of“cial Program, and verbal recognition at event. There is an opportunity for participants to purchase race horses for each race in advance, or the day of the event if any are still available and have their name and the horses name provided by sponsor in the of“cial program. The winner will be recognized on stage and receive a wining horse trophy after each race. This event is open to all chamber members and to the public. € € € This months Breakfast Club Networking will be held from 7:30 8:30 a.m. tomorrow, April 4, at the Perkins Restaurant & Bakery, located at 6001 S. Salford Boulevard in North Port. There is no cost to attend unless you wish to order a meal off their delicious menu. This event is open to all chamber members and chamber guests. Join us and experience the power of chamber networking and see how the chamber can help your business or organization. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.North Port area CommunityGuides are here North Port ChamberBill Gunnin SPECIAL TO THE SUN No fooling, happy April. We start the networking opportunities with our 9th Annual Womens Networking gathering on Thursday from 5:30 to 7 p.m. at the Freeman House, our of“ce in Punta Gorda. Our thanks to our (so far) sponsors: Sonnys BBQ (Catering), The Gilded Grape (Wine), Charlotte State Bank & Trust (Bags), Hibiscus sponsor: The Pampered Chef Kat Padgett and Gardenia Sponsors: CARE-Center for Abuse & Rape Emergencies; Kays-Ponger & Uselton Funeral Homes; Microtel Inn & Suites by Windham; Cara Reynolds for School Board District 1; Your Health Consultant Gale West; McCrory Law Firm; Rideout Commercial Group, Keller Williams Realty; Life Care Center of Punta Gorda; Achieva Credit Union; Anytime Fitness; State Farm Insurance Co., Kathy Nash; Grande Aire Services, Inc. and Charlotte County Society for Human Resource Management. If youd like to join your fellow Chamber member women, please call our Port Charlotte of“ce at 941-627-2222 or visit the Chamber store. See you Thursday. Networking at Noon is next Wed. at F.M. Dons in downtown Punta Gorda. You need to make a reservation (follow instructions above) because seating is limited. Our Third Wednesday Coffee on April 18 will feature School Superintendent Steve Dionisio, who will present the State of the District.Ž Buffalo Graf“x, celebrating their 30th anniversary in our community, will be the Coffee sponsor. Please join us from 7:15 to 8:30 a.m. at the Event Center. And, our Business Card Exchange is April 26 at Scottys Brewhouse in Fishermens Village. Join us from 5 to 7 p.m. Charlotte County has joined other communities around the country to increase the number of children reading pro“ciently by the end of third grade. One of the projects that we are doing are assembling readiness bags for every kindergartener in Charlotte County. You are invited to join us on Monday, April 16, at the Baker Center, 311 E. Charlotte Ave., Punta Gorda. There are various volunteer opportunities, so please call United Way of Charlotte County, 941627-3539, or email Dawn info@unitedwaycc”.org if you can spare a few hours for kids! Would you like to sell your products and/or services to government agencies? There will be a Reverse Trade Show where procurement professionals from the region will share the how to,Ž and businesses interested in selling to governmental agencies can make new contacts. The event is Thursday, April 19, 8 a.m. to noon at the Event Center. For more information, please contact Julie RoganSutter, 941-575-3350, jrogan-sutter@ ci.punta-gorda.”.us Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.9th Annual Womens Networking gathering this week Charlotte County ChamberJulie Mathis Everyone understands the chamber provides effective opportunities for businesses to network with other businesses and individuals. Those opportunities include events such as the monthly Business Card Exchanges/After Hours Socials and the BIZZ @ NOON Networking lunches. Chamber members are also able to display their brochures and business cards in the chamber lobby and to post a marketing message in the weekly e-communication called the Two-MinuteTuesday.Ž However, the chamber also provides additional services to the entire community in the following ways. 1. Do you want to know whats happening in our community? The Englewood Chamber collaborates with the Englewood CRA to produce an online Community Calendar. The address for the calendar is: www. ThinkEnglewood.com. The opportunity to include an event on the calendar is available to any group or organization, whether or not they are members of the Chamber or the CRA. Because the Community Calendar is a comprehensive list of all of the events taking place within our community, it can be used as a resource, when planning an event, to ensure that multiple events dont occur at the same time. 2. Do you know of someone looking for a job? Even though a large segment of our community population is retired, we still have a signi“cant number of people in the workforce or looking for employment. To assist in a job search, the Chamber has created a site called: www. EnglewoodJobSearch. com. The service is FREE for anyone to review, and respond to, the job openings within our community. NOTE: If you are a business owner and would like to post a job opening on the site, please contact the Chamber. April networking events include: Friday, Mann Tile (3542-B North Access Road) Ribbon Cutting, 5-7 p.m. Wednesday, April 11, Castle Air (121 North McCall Road) Business Card Exchange, 5-7 p.m. Thursday, April 19, Howards Restaurant (70 N. Indiana Ave) BIZZ @ NOON Networking Lunch, 12-1 p.m. Attention all chamber past-presidents. We have something special planned for you leading up to our past-presidents luncheon scheduled for Aug. 16. Please call or email the chamber to make sure we have your current contact information. Ed Hill is the Executive Director of the Englewood Florida Chamber of Commerce. He can be reached by email at ed.hill@ englewoodchamber. com or by phone: 941-474-5511.Englewood Chamber is a resource for everyone Englewood Chamber Chat Ed Hill

PAGE 15

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 15 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 04/03/18 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT. Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! OPEN BY APPT. WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway OPEN HOUSE SAT 11-3 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 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 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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! 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$279,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 1020 HOUSES FOR SALE DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 ENGLEWOOD 9902 Gulfstream Blvd. 2/2/2 Newly Remodeled, NEW Kitchen: Granite, S/S Appliances, New Carpet. Open Concept Floorplan. Updated Roof, Move-in Ready! $195,900 516-203-6486 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM North Port 3740 Santana St. $300K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Remax Anchor 941-875-2755 REDUCED NORTH PORT 5206 SAN LUIS TERRACE. Immaculate 1800 SF 3/2/2 Pool Home, City Water & Sewer on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 PENDING NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 N EE DC A S H ? PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA GORDA3/2.5/1 GAR. POOLW/ NEWPOOLCAGE. EVERYTHINGNEW! GRANITE, CABS, SS APPL., 90% TILE, & EXTRALOT! GORGEOUSINSIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty GETRESULTS USECLASSIFIED! 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty 1030 WATERFRONT HOMES 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 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 EmployClassified! 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 ENGLEWOOD Furnished 2/2 in Palm Manor. New Pool, Club house, Tennis & Pickleboard. $125,000. 440-417-0269 HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty CLASSIFIEDS 5

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 1040 CONDOS/VILLAS FOR SALE PORT CHARLOTTE Furn. Clean 2/2,2 Heated Pools, Tennis, $64,000. Colleen Nicotra Keller Williams941-769-8333 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENICE ISLAND CONDO OPEN BY APT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE CHARLOTTE HARBOR 2/2/CP, FURN. & APPL. INCL. ONTHEBAY, FISHINGPIER. $32,000. 941-875-9842 OR705-542-3900 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! 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 Classified=Sales 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! P O RT C HARL O TTE 1457 Achilles St. Newly remodeled 3/2/2 Pool home on canal. SS appliances, new flooring, $1600/mo 1st/L/S Excellent credit a must or sell $180k 941-628-0941 1240 CONDOS/VILLAS FOR RENT 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 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 N O K O MI S Efficiency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1360 ROOMS FOR RENT ENGLEWOOD Working Person. $500./Mo. No Pets. 941-473-1880 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 VENICE S ma ll F urn d Bd rm. Share Bathroom. Private Entr. for 1 Working Person $525/mo Util. & Cable Incl. 941-483-6006 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD NORTH 2/2/2, Lanai Home, Turnkey, 5 Mins to Beaches. $2,000/mo incl. Utilities. 941-474-3639 HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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 LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 F i n d i t i n t h e C l a s s i f i e d s 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1640 WAREHOUSE & STORAGE VENICE (Seaboard Industrial Park) 1500 SF Warehouse For Rent. Office, Bathroom 10 Overhead Door & Office Entry Door. 3 Phase Electric. Visible From New Section of 41. Call Jim 941-223-6870 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2020 CLERICAL/OFFICE 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 SOLARIS HEALTHCAREis now HiringNURSE 3-11PM and CNAsSign 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 COOK, COOK, DISHWASHERS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood CHEFNEEDED F/T Apply in Person to American Legion Post 113 Rotonda West 33947 Findthe perfect companion inthe Classifieds! HOUSE MANAGERNEEDED F/T. Apply in Person to American Legion Post 113 Rotonda West 33947 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 SERVERS BARTENDERS HOSTESS, FOOD RUNNERS, BUSSERS & LINE COOKS for a Country Club in N. Fort Myers. Email: joececi@hgrdnfm.com WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES A CLASS MECHANIC, Must Have Own Tools & Valid DL. TOW TRUCK DRIVER CDL Preferred S&S Money Auto Repair 941-232-8455/941-268-1055 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 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 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 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 SEPTIC CONTRACTORINENGLEWOODHASIMMEDIATEF/T POSITIONSOPENFORLABORERSANDTECHNICIANS FORSEPTICSYSTEMINSTALLATIONSANDMAINTENANCE, SEPTICEXP. PREFERREDBUTWILLINGTOTRAINTHERIGHTINDIVIDUAL. PAYBASEDONEXP. APPLYAT: 2901 AVENUEOF THEAMERICASORCALL941-475-3011 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2050 SKILLED TRADES 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 AdvertiseToday! Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.48 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with advancement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COMCLASSIFIEDS 6

PAGE 17

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 17 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 $250. HIRING BONUS MERRY MAIDS IS HIRING FT & PT HOME CLEANERS! Flexible Hours, No Nights or Weekends, Good Pay, Must Have Valid Drivers Lic. Experience a Plus But Will Train. Call for Details (941)-255-5656 ACCESS CONTROL GUARD, P/T position avail for Qualified Security Guard. Wed-Fri 1:30-9:30PM. Offering $10/hr. Please apply in Person Emerald Point Condo Assoc. 25188 Marion Ave Punta Gorda AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 GETRESULTS USECLASSIFIED! 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 2100 GENERAL 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 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 FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 FRONT DESK, H OUSEKEEPING B REAKFAST H OST /H OSTESS E XPERIENCE NEEDED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 MAINTENANCE & CUSTODIAL NEEDED P/T Experience Necessary. FishermansVillage, Apply in Person, 2nd Floor. 941-639-8721 2100 GENERAL IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired 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. 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 ADVERTISE! THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 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 UNIQUE & INFORMATIVE 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 STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES ADVERTISE In TheClassifieds! BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693CLASSIFIEDS 7

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacingFully licensed and insured941-626-0315 941-429-1285 License # CRC1329404 ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-269-9901 CRC#1327834 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5100 HOME & COMMERCIAL IMPROVEMENT J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Simple Service $40 first hour. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 5140 PAINTING/ WALLPAPERING SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 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 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured Seizethesales withClassified! 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHINGEASTERSPECIAL1 5 % O F F NEWCUSTOMERSP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/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 6002 LAKE SUZY GARAGE SALES MON.-WED. APRIL 2,3,4. 9am-1pm SW Pembroke N ESTATE SALE! 6004 PORT CHARLOTTE GARAGE SALES MON-TUES. 7-5 27185 San Marino Dr. Harbor Heights. Everything MUST GO! Priced to Sell. Lots of Everything!! 6005 PUNTA GORDA AREA GARAGE SALES FRI. APRIL 6TH, 8-12 & SAT. APRIL 7TH, 8-10 2101 Via Venice. ESTATE SALE Assisted by the Isles Girls and Guys. (Dir: Marion to Tropicana, Turm Left; Turn Right on Via Esplanade; turn left on Via Venice) Sofa; 2 Chairs; Large Coffee Table; 2 End Tables; Sofa Table; Long Cabinet; Large Chinese Dining Room Table; Small Chest; Pictures; Artificial Flowers; King Bed; Dresser/Mirror; Chest; 2 Night Stands; Lamps; Hi gh Top Table/4 Chairs ; Twin Beds; Dresser/Mirror; 1 Night Stand; Clothing; Desk Chair; Wicker Etagere; 2 Bar Stools; Iron & GlassTop Table/4 Chairs; Round Table/4 Chairs; Sofa; 2 Small Glass-top Tables; Chair Glider; 1 Huffy Bike; 1 Murray Bike; Wheel Barrow; Vacuum; Fishing Gear; Lawn Tools; Shelving; Miscellaneous Kitchen & Garage Items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6035 FURNITURE BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDRM 5PC solid wood:mirror, bed, dresser+2 nt stands $400, OBO 941-323-0182 BEDROOM SET Ki ng Si ze, Cherry, head & end boards, side rails, 2 dressers, mirror, 2 night tables. Box spring & mattress. $499, OBO 941-889-7058 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $40 941-257-5500 COUCH & Love Seat Dk green, good condition corduroy,casual set. $200, OBO 941-323-0182 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6070 ANTIQUES COLLECTIBLES ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HINA C ABINET Fantastic oak clawfoot Serpentine fron t China Cabinet 1st $275. (941) 380-7224 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 CLASSIFIEDS 8

PAGE 19

The Sun /Tuesday, April 3, 2018 www.yoursun.com E/N/C Page 19 6095 MEDICAL LIFT CHAIR P r id e D ar k G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) 6110 TREES & PLANTS Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF C LUB S K. C obra Irons, TMade Burner, Odyssey 2 Ball $125 941-661-2667 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com GreatDealsin theClassifieds! 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS Bushmaster AR w/extras incl 'bump' $1050; Amer Tactical AR w/extras $850; Ruger.357 GP100 $550; Ruger .17HMP NIB $465: Ruger .32 HR Mag cowboy $575. 941-235-2500 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. 6135 BICYCLES/ TRICYCLES BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 6145 POOL/SPA/ & SUPPLIES SPAS & MORE20 YEAR ANNIVERSARY TENT SALESaturday 3/24 & Sunday 3/25 on NEW & USED MERCHANDISE! **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 6161OUTDOOR LIVING PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6165 STORAGE SHEDS/ BUILDINGS SHED M anu f acturer R o bi n, 9x11 good Cond, $500 615-594-6162 6170 BUILDING SUPPLIES D OO R S INTERI O R $2 5 each 941-380-9212 6231 BIRDS FWCAS Exotic Bird EXTRAVAGANZASun April 8th 10AM-4PM. Sarasota Fairgrounds Potter Building. Adm $4. Info:www.fwcas.org Pat 941-475-7103 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 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 W A S HER & DRYER 2 4Ž S tackable, White. Looks & Runs Good. $300 941-483-3605 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AQUARIUM 29GL w i t h fish, acces,Food & Stand grt cond$250941-916-2124 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 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 2005 CADILLAC 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 CHEVY IMPALA $17,900 5900 mi, Under Warr., new cond Turbo 4cyl 631-921-4907 2015 CHEVY CORVETTE $69,000 Coupe, automatic, 1,500 miles 941-457-0715 7050 CHRYSLER 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMAGINABLEOPTION, NICESTINTHESTATE$6975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 200 5 F O RD MU S TAN G $5,500. Convertible, Auto, AC. 313-850-5887 Dlr 20 1 2 F O RD F OC U S S EL $9,850 Leather, HB, Extra Clean! 313-852-5887 Dlr 2014 FORD MUSTANG $17,500low mi, financing avail. pctcars2.com 941-473-CARS dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options 941-473-2277 dlr 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 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. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 17 JEEP RENE G ADE SPORT $19,200 2,210 miles, 6-spd, gas saver 941-451-8622 7080 JEEP 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 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 200 5 JEEP LIBERTY S P O RT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 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 GRANDMARQUIS $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 7140 MISC.DOMESTIC AUTOS P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2014 ACURA RLX $27,477 BLACK PEARL, 31K MI 855-481-2060 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $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 C onv, exc cond., black w/saddle int. 55K mi 941-624-2414 20 1 0 BMW 328 I S D $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 20 1 2 BMW 328 $14,650. White, Extra Clean! 313-850-5887 Dlr 20 11 BMW 5 28 I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 20 1 3 BMW 3 S ERIE S $26,477 BLACK SAPPHIRE, 45K MI 855-481-2060 DLR 20 14 BMW 5S ERIE S $27,877 JET BLACK, 11K MI 855-481-2060 DLR 20 1 2 BMW 6 S ERIE S $31,950 ALPINE WHITE, 50K MI 855-481-2060 DLR 20 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 20 15 H O NDA C R-V, $25,477. WHITE DIAMOND, 18K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE,EX-L 36K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 2016 HONDA PILOT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 20 15 H O NDA PIL O T $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $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 20 17 H O NDA PIL O T $33,477 BLACK PEARL, EX-L, 7,832MI 8 55-481-2060 DLR 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 7160 HONDA 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2007 HONDA ACCORD EX-LLOADED, EXCCONDITION, REDUCED! MAKE OFFER.941-626-7682dlr 7163 HYUNDAI 20 14 HYUNDAI S ANTA-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 20 14 INFINITI Q X 60 $23,990. SILVER, 57K MI 855-280-4707 DLR 7177 KIA 20 1 2 KIA O PTIMA $9,950. Auto, AC. 941-650-8715 Dlr 7178 LEXUS 2014 LEXUS CT 200H $20,990. BLACK, CERT, NAV, 37K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 2004 LEXUS SC 430 $23,990. BLACK, NAV, 56K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. GRAY, CERT, NAV,, 24K MI. 855-280-4707 DLR 20 14 LEXU S E S 300 H $24,990. SILVER, NAV, CERT 52K MI. 855-280-4707 DLR 20 1 2 LEXU S I S 2 5 0C $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 20 17 LEXU S E S 3 5 0 $34,911. SATIN, CERT, NAV, 10K MI. 855-280-4707 DLR 2014 LEXUS GX 460 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $36,990. RED, CERT, NAV, 31K MI. 855-280-4707 DLR 20 15 LEXU S L S -4 60 $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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 7192 MINI COOPER 20 15 MINI COO PER $11,911. RED, 57K MI. 855-280-4707 DLR 7200 NISSAN 20 14 NI SS AN ALTIMA S E $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 20 1 3 S UBARU LE G A C Y $11,990. SILVER, NAV, 90K MI. 855-280-4707 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 15 T O Y O TA VENZA $23,990. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 2014 TOYOTA HIGHLANDER $27,911. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TA CO MA $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 DLRCLASSIFIEDS 9

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, April 3, 2018 7250 ANTIQUES/ COLLECTIBLES 1941 PLYMOUTH-COUPE $12,000 SHOW QUALITY 941-999-7872 1940 PLYMOUTH SEDAN $15,000. Early Hot Rod. 941-740-1775 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 1 96 7-` 68 F O RD MU S TAN G Fastback Shelby Side Air Scoops. New $150 941-661-2667 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 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2000 FORD RANGER XLT $8,000FIRM! 4 dr, 28K, has Cap, new tires, pwr brakes, s teering, 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 20 15 C HEVY CO L O RAD O $28,950. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 2015 CHEVY SILVERADO 3500D $32,950. WHITE, 20K MI 855-481-2060 DLR F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 20 15 T O Y O TA 4-RUNNER $34,911. BLACK, LTD, 37K MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 2016 CHEVY SUBURBAN $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 20 1 3 F O RD ED G E 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 7320 AVIATION S AVANNAH V G -L S A Amphib. Rotaxs 912, Excellent condition, KPGD $52K 941-626-9598 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 7330 BOATS-POWERED 23.2 HURRICANE 200 2 Stroke Yamaha, All New Cushions, New Guages, New 12` Minn-Kota Talon. $13,500. 734-637-3526 23 1990 MAKOCC 200HP Yamaha 2 Stroke. Incl. Trailer. $5,500 207-312-4550 (P.C.) 22.5 1996AQUASPORT 225 Super Clean & Priced to Sell! Includes Trailer. $10,500 217-825-6642 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 7341 TRAILER & ACCESSORIES 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 2014 MAGIC 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 20 14 TRIUMPHB O NNEVILLE T100 680 mi, efi, 865cc, $5,750 970-216-0788 7361MOTORCYLCE ACCESS. INDIAN M O T O R C Y C LE Desert, tan leather driver back rest $150. & passenger back rest. $250 401-683-2105 7380 MOTOR HOMES / RVs 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 WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 33 2006 NEWMAR 5th Wheel 3 slides, exc cond. Many Extras! $19,000 989-255-8487 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASSIFIEDS 10 TODAY Audubon Walkabout, Audubon walk 8amTues 4/3 Kiwanis Park PC, Info Dave 586-214-0203 www.peaceriveraudubon.org free all welcome Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte County Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. AARP TaxAide, Free tax prep @ the Cultural Center Room K; Mon 9a-2p & 3-7p, Tue thru Sat 9a-2p, until 14 Apr. Stop in for appointment. Nature Walk, 2.5 mi beach walk St Pass St Park 900 Gulf Bl Englewood 9-11:30 am Bill Dunson Dave Clayton 2762336364 No res Park $3 Prevent Child Abuse, Pinwheels For Prevention of Child Abuse Campaign. Wear Blue to show support. Plant a Pinwheel. Group photo10:15am. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-11:30am free to everyone. 941-625-4175 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch; 1-6 TikiTuesday;Music/George Voss; 6pm LBOD Mtg; 7pm Lodge Mtg @25538 ShorePG637-2606;mbrs&gsts Punta Gorda NARFE, NARFE Chapter 2194, meets Apr. 3, at Elks Lodge 2606, 25538 Shore Dr. Punta Gorda. Lunch at 11 am w/meeting to follow. Mah-Jongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bruce & Tiki D, Bruce and Tiki D perform steel drum and tropical music 12 noon-3 pm center court Fishermens Village. 639-8721 Cards & Rummikub, 4/3,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Dr.,9417668855, Memb $1, Nonmemb $2, Men welcomed Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed 8am to 12pm at the Cultural Center. Come and join in. Bev764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9-10 am, $3.00, 474-1438. Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Nature Walk, 2.5 mi beach walk St Pass St Park 900 Gulf Bl Englewood 9-11:30 am Bill Dunson Dave Clayton 2762336364 No res Park $3 Englewd Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 every Tuesday & Thursday, Florida Master Gardeners, Free Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Table Tennis (Open), Englewood Sports Complex, 941-861-1980,1-4p. Open to all levels. $2 to play! WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-W-F 9-10am Englewood Sports Complex $5 Denise Line Dancing, 9-30 to 11-30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11am, $7, 810-223-8616. St. Francis Cards, Womens Guild Card Party Wed, 4/4. Call 697-4899 for reservation. $7-lunch included. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178. 550 N McCall Rd. (941)474-7516 Come join us! Wed Dinner & Dance, Loaded baked potato & salad bar 5-7pm Music: Black Velvet 6-9pm. Rotonda Elks, members & guests Lego Club, First Wed. 6 pm Elsie Quirk Library, 100 W. Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9p, Social Game, $5 100% Luck Easy to Learn, Meet People, Laugh, Prizes! 250 Old Englwd Road, 941-474-9802 THURSDAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Manasota Beach Yoga, Yoga classes designed for all abilities and ages. Locals and visitors welcome. Free Will Donation. Mon thru Sat 9 AM St Francis Bingo, Doors open 9:15am, early bird 10am. Regular bingo 11am. Lunch available. St Francis Parish, 5265 Placida Road Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Open to public. Nancy 474-6027 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Nature Walk, 2.5 mi beach walk St Pass St Park 900 Gulf Bl Englewood 9-11:30 am Bill Dunson Dave Clayton 2762336364 No res Park $3 Scrabble, 9:30-11:30am NP Senior Center 4940 Pan American Blvd 426-2204 Its a great game so come and play Back Pack Angels, N.P. Coalition Homeless/Needy children (BPA)10:am, N.P. Library,volunteers needed, Dianne 813-758-2805. Beginner Tai Chi, $5/class 10-11 am NP Senior Center 4940 Pan American Blvd 426-2204 Class is 2 days a wk & runs for 8 wks. Register now. Mahjong, 10am-2pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Have fun doing it. North Port VFW #8203, Members & guests. Taco Tues. 11-2, Euchre 12-4, $0.25 off drafts, dom. btls & wells., 4860 Trott Cir, NP 426-6865 Line Dancing, $5/class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Memers & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillies&Wings Great food, prices Public welcome 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000, Amvets Meeting 6pm Ex-Board 5pm Nominations of Officers 2018-2019 401 Ortiz Blvd NP 941-429-1999 Quarter Auction, Boys and Girls Club NP. 6:30 April 3,call 486-2199 for info, paddles 25cents each WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout and feel better. Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW #8203, Members & qualified guests. Lunch 11-2, 4860 Trott Cir, NP 426-6865 Free Tax Help, 10:30am-5:00pm, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Hand & Foot, 12-3pm NP Senior Center 4940 Pan American Blvd 426-2204 Willing to teach, easy to learn & a lot of fun Pinochle, $1.50/person 3:306pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join in all the fun AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 THURSDAY Free Tax Help, 9am-1pm, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Conversation Group, 10-11:30am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share Current Event Conv., Discuss World/North Port news (sports, books) every Thur. 10am N.P. library, join us.Pat Petersmark moderator 941-888-2810. North Port VFW #8203, Members & guests. Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7. 4860 Trott Cir, NP 426-6865 Beginner Tai Chi, $5/class 11:30am-12:30pm NP Senior Center 4940 Pan American Blvd 426-2204 Class is 2 days a wk & runs for 8 wks. Networking for Women, Kumo Japanese Steak House$20/per Women, Reservation call: 239-985-0400 or E-Mail Robin@lcbwlcbw.com CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Bion Cantorum Sings April 6, Save the date for A Time of LoveŽ with Bion Cantorum. Concert begins Friday April 6 at 7 pm at First Presbyterian Church, 2230 Hariet Street, Port Charlotte. Brahms, Bernstein, and much more. Call 941.625.4945 for tickets. All seats $15. Available at the door, cash or checks only. General Membership Meeting, Tues. April 3, starting 7 p.m. VMCCA SW Fl. Region 713 E. Marion Ave. 4th Floor (between E. Olympia & E. Marion before Cooper) Guest speaker Kim Kapela, Training Coordinator for C.C. MVA & Tax Coll. offices. Non-modified car enthusiasts welcome. Don Royston 941-626-4452 Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 21

The News Wire Tuesday, April 3, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump administration sues CaliforniaThe U.S. Department of Justice sued California over a law that aims to give the state power to override the sale of federal lands. See page 10 PARKLAND, Fla. „ Students at the Florida high school where 17 students and staff members were massacred are now carrying their belongings in clear plastic backpacks in hopes that it will make it dif“cult to smuggle weapons onto campus. Of“cials at Marjory Stoneman Douglas High School began issuing the donated backpacks to the schools 3,200 students Monday, The Sun Sentinel reports. The students are being allowed through four monitored gates before school starts and only one after the opening bell. Soon, the district plans to issue metal-detecting wands to the law enforcement of“cers stationed at the gates. Sports bags and musical instrument cases are being searched. Security has been bolstered by additional sheriffs deputies since the school reopened two weeks after the Feb. 14 shooting. Eight highway patrol troopers were added after a student brought a knife to school, another made online threats and the brother of suspected shooter Nikolas Cruz was found skateboarding on campus. The process will be very similar to when you enter a sporting event, concert, or even Disney World. As a “rst step, we are looking to see if we can get the kids through these entrances in a timely manner,Ž Principal Ty Thompson said in a memo to parents. It is very dif“cult to balance both convenience/privacy with safety/security; if there is more of one, the other often suffers, but I will do my best to balance the two The move was meant with skepticism and derision by students. I think its the illusion of security, and its not going to accomplish anything, except make students feel like their privacy is being violated,Ž junior Kyrah Simon told The Sun Sentinel. Sophomore Kenya Warner agreed. I think if people want to bring weapons to school, theyll “nd a way, and clear backpacks are not going to solve anything,Ž Warner said. Cruz, 19, a former Stoneman Douglas student, entered campus through an open gate shortly before school ended for the day, carrying his AR-15 ri”e in a bag. Investigators say video shows him carrying the bag into a classroom building, pulling out the gun and beginning his six-minute shooting spree. His attorneys have acknowledged he is the shooter and have said he would plead guilty to murder in exchange for a life sentence. Prosecutors are seeking a death sentence. WASHINGTON „ President Donald Trump demanded Monday that Congress pass new border legislation using the Nuclear Option if necessaryŽ to muscle it through the Senate „ a drastic change in rules the Republican leader has previously dismissed. Trump tweeted that the U.S. must build a border wall, but argued that Democrats want No Borders, hence drugs and crime!Ž He also said that a deal to help DreamerŽ immigrants is dead because the Democrats didnt care or act.Ž Trump has previously called for the nuclear optionŽ „ changing Senate rules to end the “libuster. But Senate Majority Leader Mitch McConnell has dismissed that option in the past, saying Republicans will welcome the “libuster if they return to being the Senate minority. The White House did not immediately answer questions about Trumps tweets. The $1.3 trillion funding package Congress passed last month included $1.6 billion in border wall spending. But much of that money can only be used to repair existing segments, not build new sections. Congress also put restrictions on the types of barriers that can be built. Trump began tweeting over the weekend on immigration from Florida, threatening to pull out of a free trade agreement with Mexico unless it does more to stop people from crossing into the U.S. The U.S., Canada and Mexico are participating in tense negotiations over the North American Free Trade Agreement at Trumps insistence. He also claimed that people are ”owing over the border trying to take advantage of DACA. They want in on the act!Ž It was not immediately clear what Trump was referring to when he said people are coming to take advantage of the program Former President Barack Clear bags among security measures at school where 17 diedTrump calls for border legislation using nuclear optionASSOCIATED PRESSBy DARLENE SUPERVILLE and CATHERINE LUCEYASSOCIATED PRESS TRUMP | 2 AP PHOTOMarjory Stoneman Douglas High School students arrive back to school after spring break without backpacks, Monday, April 2, in Parkland, Fla. Students at the Florida high school where 17 people died in a mass shooting are receiving clear backpacks. AP PHOTOA man pushes a shopping cart past a display of nuts imported from the United States and other countries at a supermarket in Beijing, Monday, April 2.China raised import duties on a $3 billion list of U.S. pork, fruit and other products Monday in an escalating tari dispute with President Donald Trump that companies worry might depress global commerce. US vs. ChinaWASHINGTON „ First, the United States imposed a tax on Chinese steel and aluminum. Then, China counterpunched Monday with tariffs on a host of U.S. products, including apples, pork and ginseng. On Wall Street, the stock market buckled on the prospect of an all-out trade war between the worlds two biggest economies. But it hasnt come to that „ not yet, anyway. Were in a trade slap-“ght right now, not a trade war,Ž said Derek Scissors, resident scholar and China specialist at the conservative American Enterprise Institute. China is a relatively insigni“cant supplier of steel and aluminum to the United States. And the $3 billion in U.S. products that Beijing targeted Monday amount to barely 2 percent of American goods exported to China. But the dispute could escalate, and quickly. Already, in a separate move, the United States is drawing up a list of about $50 billion in Chinese imports to tax in an effort to punish Beijing for stealing American technology or forcing U.S. companies to hand over trade secrets. China could respond by targeting American commercial interests uniquely dependent on the Chinese market: the aircraft giant Boeing, for example, and soybean farmers. The possibility that the U.S. and China will descend into a full-blown trade war knocked the Dow Jones industrial average down as much as 758 points in afternoon trading. The Dow recovered some ground and “nished down 458.92 points, or 1.9 percent, at 23,644.19. For weeks, in fact, President Donald Trumps aggressive trade actions have depressed the stock market. But many trade analysts suggested that the Wall Street sell-off may be an overreaction. Chinas swift but measured retaliation to the U.S. steel and aluminum tariffs is meant to show that it will not be pushed around but that it does not want a trade war,Ž said Amanda DeBusk, chair of the international trade department at the law “rm Hughes Hubbard & Reed. It is possible for the countries to pull back from the brink.Ž It seems to be pretty measured and proportional,Ž agreed Wendy Cutler, a former U.S. trade of“cial who is now vice president at the Asia Society Policy Institute. They didnt seem to overreach, and they didnt hit our big-ticket items like planes and soybeans.Ž Even if Chinas tariffs dont have a huge impact on Americas $20 trillion economy, they will bring pain to speci“c communities. Take Marathon County in Wisconsin, where 140 local families grow ginseng, a root that is used in herbal remedies and is popular in Asia. Around $30 million „ or 85 percent „ of the areas ginseng production went to China as exports or gifts. The county, which gave Trump nearly 57 percent of its vote in 2016, holds an international ginseng festival in September, crowning a Ginseng Queen and drawing visitors from China and Taiwan. Chinas new 15 percent tariff on ginseng is de“nitely going to hit the growers hard if this happens,Ž said Jackie Fett, executive director of the Ginseng Board of Wisconsin. It is the livelihood of many people ... Were still holding on to a little bit of hopeŽ that the tariffs can be reversed. Jim Schumacher, co-owner of Schumacher Ginseng in Marathon, Wisconsin, said the 15 percent tax will hurt: Youve got to be price-competitive, even if you have the top-quality product. Were de“nitely concerned. A slap-fight, not a trade war. So farBy PAUL WISEMANAP ECONOMICS WRITERWASHINGTON „ As Republicans streamed out of Washington in late January for their annual retreat, dozens of them headed to Union Station near the U.S. Capitol to catch a train to the luxury Greenbrier resort in West Virginia. Rep. Vern Buchanan wasnt among them. The Florida lawmaker made the short trip in his Embraer Phenom 300, an executive jet that costs around $9 million. Already one of the wealthiest lawmakers on Capitol Hill, Buchanan could become even wealthier after he and other Republicans muscled a sweeping rewrite of the U.S. tax code through Congress late last year that includes breaks for the real estate and automobile industries that generate most of his income. The potential windfall for Buchanan „ worth at least $80 million and perhaps much more „ echoes on a smaller scale how favorable the new tax law is to President Donald Trump, whose “ery populism won him support from struggling American workers and families. While Trump and Republican allies have billed the tax law he signed as a victory for a stressed middle class, the $1.5 trillion package provides the most signi“cant tax cuts for corporations and the most prosperous Americans. Not a single Democrat in the House and Senate voted for the legislation, which theyve depicted as a payout to the GOPs largest donors. Seeking to convince voters otherwise, Republicans have trumpeted announcements from companies that Florida lawmaker who helped craft new tax law stands to gainBy RICHARD LARDNERASSOCIATED PRESS CHINA | 2 TAX LAW | 2 AP PHOTOIn this Sept. 27, 2017, le photo, from left, Rep. Carlos Curbelo, R-Fla., Rep. Vern Buchanan, R-Fla., and House Ways and Means Committee Chairman Kevin Brady, R-Texas, confer before a news conference at the Capitol in Washington.

PAGE 22

Page 2 www.yoursun.com The Sun / Tuesday, April 3, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTPartly sunny and pleasant Mainly clearHIGH 87 LOW 655% chance of rain 10% chance of rainMostly sunny and beautiful86 / 6515% chance of rain WEDNESDAY GULF WATER TEMPERATUREPleasant with times of clouds and sun86 / 6110% chance of rain THURSDAYSunny and warm87 / 625% chance of rain FRIDAYWarm with intervals of clouds and sun88 / 6425% chance of rain SUNDAYNice with some sun87 / 6310% chance of rain SATURDAY 1 4 8 8 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 400-50 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 VENICE687991938882Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.01Ž Month to date 0.01Ž Normal month to date 0.16Ž Year to date 3.18Ž Normal year to date 7.67Ž Record 1.72Ž (2008) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.00Ž Normal month to date 0.22Ž Year to date 2.12Ž Normal year to date 8.71Ž Record 1.72Ž (1985) High/Low 85/67 Normal High/Low 82/59 Record High 92 (1974) Record Low 43 (1987) High/Low 84/65 High/Low 81/66 Normal High/Low 79/60 Record High 88 (2000) Record Low 44 (1987)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 20 20 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.43 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 0.01 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 3.18 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 76 65 pc 75 49 t Bradenton 83 67 pc 81 66 t Clearwater 82 66 pc 80 65 t Coral Springs 84 71 pc 85 69 c Daytona Beach 83 66 pc 84 59 t Fort Lauderdale 83 73 pc 84 71 c Fort Myers 88 67 pc 87 65 s Gainesville 85 63 pc 81 51 t Jacksonville 84 63 pc 80 51 t Key Largo 81 74 pc 81 70 s Key West 83 75 pc 82 72 s Lakeland 87 64 pc 84 62 t Melbourne 83 68 pc 86 66 s Miami 84 73 pc 84 70 pc Naples 86 67 pc 85 65 s Ocala 85 62 pc 82 53 t Okeechobee 84 64 pc 86 64 s Orlando 87 66 pc 87 62 t Panama City 76 64 pc 73 48 t Pensacola 79 61 pc 73 48 t Pompano Beach 83 73 pc 84 71 pc St. Augustine 80 64 pc 80 55 t St. Petersburg 84 67 pc 82 66 t Sarasota 82 66 pc 80 65 t Tallahassee 83 59 pc 74 43 t Tampa 84 68 pc 82 65 t Vero Beach 83 65 pc 87 65 s West Palm Beach 83 70 pc 84 69 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:07a 12:05a 5:07p 11:27a Wed. 6:59a 12:49a 5:35p 11:48a Today 4:44a 9:43a 3:44p 11:05p Wed. 5:36a 10:04a 4:12p 11:53p Today 4:01a 8:37a 2:40p 9:54p Wed. 5:05a 8:52a 2:49p 10:45p Today 6:39a 12:34a 5:39p 11:56a Wed. 7:31a 1:18a 6:07p 12:17p Today 2:59a 8:22a 1:59p 9:44p Wed. 3:51a 8:43a 2:27p 10:32p SE 7-14 1-3 Light SSE 6-12 0-1 LightFt. Myers 88/67 part cldy none Punta Gorda 88/64 part cldy none Sarasota 82/66 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today 10:59 p.m. 9:33 a.m. Wednesday 11:53 p.m. 10:14 a.m. Today 7:17 a.m. 7:47 p.m. Wednesday 7:16 a.m. 7:47 p.m. Today 8:47a 2:35a 9:10p 2:59p Wed. 9:40a 3:28a 10:04p 3:52p Thu. 10:33a 4:21a 10:57p 4:45p Monterrey 97/64 Chihuahua 82/49 Los Angeles 71/55 Washington 63/56 New York 47/46 Miami 84/73 Atlanta 79/57 Detroit 51/34 Houston 83/52 Kansas City 46/18 Chicago 44/28 Minneapolis 33/9 El Paso 82/52 Denver 51/27 Billings 37/23 San Francisco 66/51 Seattle 53/41 Toronto 40/38 Montreal 43/34 Winnipeg 21/7 Ottawa 40/33 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 04/3/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 68 42 pc 74 49 s Anchorage 33 25 s 36 30 c Atlanta 79 57 pc 62 40 pc Baltimore 57 52 r 66 36 sh Billings 37 23 pc 40 25 sh Birmingham 80 46 pc 63 38 pc Boise 56 41 pc 59 46 pc Boston 44 40 r 62 33 r Buffalo 49 42 r 42 25 sn Burlington, VT 48 40 r 56 23 r Charleston, WV 73 48 pc 49 32 pc Charlotte 81 62 pc 69 37 sh Chicago 44 28 r 38 22 pc Cincinnati 72 37 t 45 29 c Cleveland 66 41 r 43 28 c Columbia, SC 87 63 pc 76 42 t Columbus, OH 71 39 r 45 29 c Concord, NH 46 37 sn 61 27 r Dallas 76 42 t 67 49 s Denver 51 27 pc 64 38 pc Des Moines 39 17 r 40 28 s Detroit 51 34 r 41 26 sf Duluth 30 7 sn 30 17 pc Fairbanks 22 8 pc 29 12 s Fargo 19 3 s 30 14 pc Hartford 46 42 r 62 30 r Helena 42 26 pc 47 26 pc Honolulu 81 72 pc 82 74 sh Houston 83 52 c 74 51 s Indianapolis 67 34 t 43 28 pc Jackson, MS 83 45 c 64 39 pc Kansas City 46 18 pc 46 36 s Knoxville 77 45 pc 56 35 pc Las Vegas 77 58 s 85 64 pc Los Angeles 71 55 pc 72 56 pc Louisville 76 39 t 50 33 pc Memphis 77 40 t 58 39 s Milwaukee 38 26 r 35 19 c Minneapolis 33 9 sn 30 17 s Montgomery 83 59 pc 68 39 pc Nashville 79 41 pc 56 35 pc New Orleans 83 61 c 71 55 pc New York City 47 46 r 66 34 r Norfolk, VA 75 63 pc 73 42 sh Oklahoma City 61 29 pc 60 43 s Omaha 37 17 r 46 32 s Philadelphia 52 51 r 68 35 r Phoenix 87 64 s 91 65 s Pittsburgh 64 46 r 47 27 c Portland, ME 42 37 pc 55 29 r Portland, OR 54 43 c 58 48 r Providence 47 41 r 62 34 r Raleigh 78 62 pc 70 37 sh Salt Lake City 54 40 pc 64 49 pc St. Louis 64 28 t 45 33 s San Antonio 81 52 sh 71 57 s San Diego 66 57 pc 67 56 pc San Francisco 66 51 s 64 51 pc Seattle 53 41 c 52 46 r Washington, DC 63 56 sh 66 38 sh Amsterdam 61 46 t 57 44 r Baghdad 90 66 pc 80 55 pc Beijing 54 35 c 52 36 c Berlin 62 48 t 67 47 pc Buenos Aires 79 55 s 81 59 pc Cairo 79 60 pc 81 59 pc Calgary 27 10 pc 25 6 pc Cancun 84 75 s 86 72 pc Dublin 54 38 t 44 31 sh Edmonton 23 1 pc 21 -5 c Halifax 41 34 pc 50 33 r Kiev 52 42 pc 63 46 pc London 57 47 t 54 42 t Madrid 61 47 sh 60 41 sh Mexico City 78 57 pc 78 56 t Montreal 43 34 c 43 19 r Ottawa 40 33 c 41 14 r Paris 61 50 t 57 44 t Regina 22 0 pc 23 -2 pc Rio de Janeiro 89 76 r 84 75 pc Rome 65 54 pc 61 53 t St. Johns 32 22 pc 37 27 sn San Juan 83 74 sh 84 75 sh Sydney 74 68 pc 75 68 pc Tokyo 73 57 pc 73 54 pc Toronto 40 38 r 42 23 sh Vancouver 50 38 c 49 40 r Winnipeg 21 7 pc 29 7 cHigh ...................... 91 at McAllen, TXLow .......................... -4 at Merrill, WI(For the 48 contiguous states yesterday)72A heavy storm struck the mid-Atlantic on April 3, 1915. It dropped nearly 20 inches in Philadelphia. Q: What was the worst tornado outbreak of all time?A: April 3-4, 1974; 148 tornadoes from Michigan to Alabama. 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 87/65 88/66 89/65 88/65 88/66 87/65 88/65 86/63 88/64 84/68 83/67 81/70 82/67 88/67 87/65 88/64 88/65 89/65 89/66 87/65 87/66 87/64 86/64 84/67 87/66 80/68 82/66 82/67 89/65 84/66 81/67 87/64 82/66 82/66 80/69 85/67 86/67 86/65 We hope something can be resolved.Ž Trump campaigned on a promise to overhaul American trade policy. In his view, what he calls ”awed trade agreements and sharp-elbowed practices by China and other trading partners are in part responsible for Americas gaping trade de“cit „ $566 billion last year. The de“cit in the trade of goods with China last year hit a record $375 billion. In his “rst year in of“ce, Trumps talk was tougher than his actions on trade. But he has gradually grown more aggressive. In January, he slapped tariffs on imported solar panels and washing machines. Last month, he imposed duties on steel and aluminum imports „ but spared most major economies except China and Japan. Now he is moving toward steep tariffs to pressure Beijing into treating U.S. technology companies more fairly. In the meantime, his administration has lost two voices that cautioned against protectionist trade policies: Secretary of State Rex Tillerson and White House economic adviser Gary Cohn. Given the increasingly hostile rhetoric backed up by tangible trade sanctions already announced by both the U.S. and China, it will take a determined effort on both sides to come up with a mediated compromise that tamps down trade tensions and allows both sides to save face,Ž said Eswar Prasad, professor of trade policy at Cornell University. If the dispute escalates, China can pick more vulnerable targets. In the year that ended last Aug. 31, Americas soybean farmers, for instance, sent $12.4 billion worth of soybeans to China. That was 57 percent of total U.S. soybean exports. Brent Bible, a soybean and corn farmer in Lafayette, Indiana, has appeared in TV ads by the advocacy group Farmers for Free Trade, calling on the Trump administration to avoid a trade war. Were kind of caught in the cross“re,Ž he said.CHINAFROM PAGE 1 credit the overhaul as the reason their workers are getting bonuses and wage increases. But the biggest winners are those who are already doing well. The nonpartisan Tax Policy Center estimated that for the richest 0.1 percent „ those making over $3.4 million „ the tax cut should be worth 2.7 percent of their after-tax income. For middle-income earners, its 1.6 percent, according to the center. And only high-income people would get a meaningful tax cut after 2025, when nearly all the plans individual income tax provisions are due to expire. The tax code overhaul is especially generous to real estate businesses and car dealerships, many of which are organized as pass-throughŽ companies. That means they pay personal income tax on business earnings. The new law allows them to reduce their taxable business income by 20 percent. The bedrock of Trumps personal fortune is real estate, and his company, the Trump Organization, is made up of about 500 pass-through entities, according to his lawyers. Buchanans online biography describes him as a self-made businessman who grew up in a blue-collar household and worked his way through college. He once owned nearly 20 auto franchises but sold off most of them since being elected to Congress in 2006. He earned at least $4 million in 2016 from real estate holdings, automobile dealerships and other assets, according to an Associated Press analysis of his most recent “nancial disclosure. Hes the managing member of or a partner in nearly 20 limited liability companies, or LLCs, which are the most common type of pass-through company. His congressional of“ce provided a brief statement but didnt respond to the APs questions about how the tax law would bene“t him and about whether he advocated for speci“c provisions as a member of the House committee that played a central role in crafting the tax plan. This isnt about Vern, its about the tens of thousands of small businesses that have been unfairly penalized by high taxes,Ž spokesman Riley Ploch said in a statement. Local mom and pop stores and medium-sized businesses should not face a higher tax rate than Exxon Mobil and other large corporations.Ž The version of the tax bill that Buchanan and other House Republicans approved in November also preserved the interest deduction thats prized by car dealers. They rely on what are known as ”oor plan loansŽ to buy cars from manufacturers and then hold the vehicles in their inventory. The House agreed to allow dealers to keep deducting 100 percent of the interest they pay on these lines of credit. But the Senate Finance Committee refused to go along. That touched off alarms at the National Automobile Dealers Association, the trade group that represents thousands of dealerships across the United States. Charles Gilchrist, a member of the associations board of directors and a Ford dealer in Weatherford, Texas, warned at the time in an op-ed piece he wrote for The Fort Worth StarTelegram that cutting back the deduction could increase his tax bill by $650,000. Lawmakers eventually decided to keep the deduction in the bill Trump made law. Buchanan, as a member of the House Ways and Means Committee, had more of a hand than most lawmakers in putting the tax bill together. And hell play a central role this year monitoring how the Treasury Department and IRS implement the law. He was selected in January to head the panels subcommittee on tax policy.TAX LAWFROM PAGE 1 Obama created the Deferred Action for Childhood Arrivals program to provide temporary protection and work permits to hundreds of thousands of immigrants who are living in the U.S. illegally after being brought here as children. The Obama administration allowed signups during a set period of time, and the program is closed to new entrants. Trump ended the program last year, but gave Congress six months to pass legislation enshrining it. A deal has so far proved elusive and Trump has blamed Democrats. The Department of Homeland Security is not issuing new permits, though existing ones can be renewed. Proposed DACA deals crafted by lawmakers and rejected by Trump also were not open to new participants. Trump did not explain what he meant when questioned by reporters as he entered the Church of Bethesda-by-the-Sea for an Easter Sunday service on Sunday, but again blamed Democrats for failing to protect the Dreamers.Ž The Democrats have really let them down,Ž he added during the annual White House Easter Egg Roll, adding: Its a shame.Ž Trumps comments also ignore the fact that the DACA solution he proposed mustered only 39 votes in the Senate, not enough to pass even if the Senate did approve the nuclear option. Meanwhile, the bipartisan option the White House vigorously lobbied against did gain a majority of votes, but fell six votes shy of the 60 needed to advance under Senate rules. Trump promised during the 2016 presidential campaign to build a Southern border wall to stop illegal immigration and drugs from Mexico, but Congress has frustrated him by not moving as quickly as he wants to provide money for construction. The president also complained on Twitter that border patrol agents cant do their jobs properly because of ridiculous liberal (Democrat) lawsŽ that allow people caught for being in the country illegally to be released while they await a hearing before a federal immigration judge.TRUMPFROM PAGE 1 AP PHOTOPresident Donald Trump blows a whistle to start a race for the annual White House Easter Egg Roll on the South Lawn of the White House in Washington, Monday, April 2.

PAGE 23

The Sun /Tuesday, April 3, 2018 www.yoursun.com Page 3 WORLD JOHANNESBURG „ Even the name given to Winnie MadikizelaMandela at birth „ Nomzamo, one who undergoes trialsŽ „ foretold a life of struggle. During her nearly 38-year-marriage to Nelson Mandela, she fought for black majority rule even as she vowed to escape the shadow of the great man. And although many South Africans called her the Mother of the Nation,Ž she would become engulfed in criminal convictions and scandals. Madikizela-Mandela died Monday in a Johannesburg hospital at the age of 81 after a long illness, her family announced. Over the years, Madikizela-Mandela became a symbol of the suffering caused by South Africas system of white minority rule known as apartheid and became a force against it, ultimately serving as a member of parliament. She and her husband began a family before Nelson Mandela went underground and then was imprisoned for more than a quarter-century. Left with two young daughters, Madikizela-Mandela was persecuted by police and banished to a remote town where neighbors were forbidden to speak with her. As Nelson Mandela emerged from 27 years in prison seeking reconciliation and forgiveness, Winnie MadikizelaMandela wanted the perpetrators of apartheid punished. What brutalized me so much was that I knew what it is to hate,Ž she once said in a South African television interview. Madikizela-Mandelas story grabbed the imagination of people around the world. Its been told in books as well as the Hollywood movie Winnie,Ž starring Oscar-winning actress and singer Jennifer Hudson. The young Winnie grew up in what is now Eastern Cape province and came to Johannesburg as the citys “rst black female social worker. Her research into the high infant mortality rate in a black township, which she linked to poverty caused by racism, “rst sparked her interest in politics. I started to realize the abject poverty under which most people were forced to live, the appalling conditions created by the inequalities of the system,Ž she said. In 1957, she met Nelson Mandela, a rising lawyer and anti-apartheid activist 18 years her senior, and they married a year later following his divorce from his “rst wife. The “rst “ve turbulent years of their marriage saw Mandela going underground to build the armed struggle against apartheid, and “nally to prison in 1963, while his wife gave birth to two daughters. The wife of a freedom “ghter is often like a widow, even when her husband is not in prison,Ž Mandela wrote. But he added: Winnie gave me cause for hope. I felt as though I had a new and second chance at life. My love for her gave me the added strength for the struggles that lay ahead.Ž Madikizela-Mandela always was aware of the danger of being overshadowed by her husbands all-encompassing personality, and she vowed not to lose herself. Even before they were separated by Nelson Mandelas long stay in prison, she had become politicized, being jailed for two weeks while pregnant for participating in a womens protest against apartheid restrictions on blacks. The apartheid police later harassed her, sometimes dragging her from bed at night without giving her a chance to make arrangements for her daughters.Winnie Madikizela-Mandela: A life of struggleBy CHRISTOPHER TORCHIAASSOCIATED PRESS AP FILE PHOTOIn this Dec. 10, 2013, photo, Winnie Madikizela-Mandela listens to speeches during the memorial service for her ex-husband, former South African president Nelson Mandela at the FNB Stadium in Soweto, Johannesburg. South African state broadcaster SABC says anti-apartheid activist Winnie Madikizela-Mandela has died aged 81. It was announced on Monday, April 2. | INTERNATIONAL NEWS BRIEFSRussian FM: Egypts president wins re-election with 97 percent of voteCAIRO (AP) „ Egypts election commission says President AbdelFattah el-Sissi has won a second, four-year term with more than 97 percent of the vote in last weeks election, with turnout of 41.05 percent. El-Sissi faced no serious challenger, after a string of potentially strong candidates withdrew under pressure or were arrested. His sole opponent, little-known politician Moussa Mustafa Moussa, was a supporter of the president who made no effort to challenge him. He won 2.92 percent of the vote. Lasheen Ibrahim, the head of the election commission, announced the results Monday. Authorities went to great lengths to boost turnout, using the states vast resources to get voters out and threatening to fine anyone boycotting the election.Ex-spys poisoning is a distraction from BrexitMOSCOW (AP) „ Russias foreign minister has accused Britain and the United States of spreading lies and disinformationŽ about the poisoning of a Russian ex-spy in England. Britain has said Russia is likely behind the March 4 nerve agent attack on former double agent Sergei Skripal and his daughter. Moscow has vehemently denied any involvement. Russian Foreign Minister Sergey Lavrov denounced the British accusations on Monday as a mad and horrible provocation.Ž He insisted that Moscow had no motive to attack Skripal, who was released from a Russian prison during a 2010 spy swap. Lavrov mocked Britains claim that there is no plausible alternative explanation for the poisoning. He says British intelligence agencies could have been involved and alleges the case helped distract public attention from the British governments difficult Brexit negotiations.Syrias tiny Assyrian community celebrates its survivalTEL ARBOUSH, Syria (AP) „ Syrias Assyrian community is marking the New Year by its calendar „ and is celebrating its survival. The community, which traces its roots back to ancient Mesopotamia, has been devastated by years of war. The Islamic State group dealt them a near final blow when it overran their villages in 2015. Now some 1,000 remain in Syria, and many turned out to one of the destroyed villages for a New Years party. HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Bluetooth Stereo Simple & easy! Price Includes full package! $1299ea adno=50533058

PAGE 24

Page 4 www.yoursun.com The Sun / Tuesday, April 3, 2018 ALABAMAMontgomery: The citys Kress Building that dates to 1898 won a national award as the best historical renovation under $25 million. The Montgomery Advertiser reports that reopening is set for April 12. ALASKAAnchorage: One of three marijuana testing labs in the state has closed, leaving only two options for state-mandated testing, The Juneau Empire reports.ARIZONAPayson: A wildre covering some 60 acres in the Meades Ranch area is being blamed on reworks. ARKANSASLittle Rock: Two new species of crawsh were discovered by state Game and Fish biologist Brian Wagner while researching rare salamander in the Eleven-Point River. CALIFORNIALincoln: Police say suspects arrested with counterfeit $100 bills kept receipts tying them to purchases made with the phony cash, The Sacramento Bee reports.COLORADOLittleton: Donations helped Shiloh Academy School replace stolen outdoor equipment, KMGH-TV reports. Someone took more than $4,000 in shing and camping gear from a storage shed at the school amid a remodeling project. CONNECTICUTBristol: The American Clock and Watch Museum will open a Scandals and Scoundrels: Tales from the Dark Side of the Clock & Watch IndustriesŽ exhibit Saturday. DELAWAREWilmington: The state Division of Social Services has a social worker and supervisor at the New Castle County parole and probation oce to make it easier for exoenders to receive such services, The News Journal reports. DISTRICT OF COLUMBIA:Howard University trustees have agreed extend the deadline to submit a $200 student housing deposit to May 1. Amid a student sit-in, ocials also will review a policy requiring freshmen and sophomores to live on campus or with a parent or guardian. FLORIDAOrlando: Authorities say Fertility Pharmacys owner was sentenced to 13 years in a kickback case. GEORGIASavannah: The city is preparing to charge homeowners a $256 annual fee for reghting services. HAWAIIKailua-Kona: A hotel built in 1969 has been demolished to make way for an education center. The Keauhou Beach Hotel has been closed since October 2012. IDAHOKetchum: Planning commissioners will meet next week to hear concerns about a $12.5 million expansion of The Community Library, The Idaho Mountain Express reports.ILLINOISMacomb: Western Illinois University has a food pantry open to any student regardless of income.INDIANAJasper: Leaders of St. Joseph Catholic Church are raising funds to x stained-glass windows installed more than a century ago by German settlers. The cost is estimated at nearly $800,000.IOWACedar Rapids: Natural resources crews stocked 1,500 rainbow trout at Prairie Park Fishery. Another 500 will be stocked April 21during a family trout shing event sponsored by the city and state.KANSASHutchinson: Siemens Gamesa Renewable Energy is recalling employees laid o from its wind turbine parts plant last year, The Hutchinson News reports.KENTUCKYRoxana: Rep. Hal Rogers says ocials have given the green light for a Letcher County prison on a 700-acre site of reclaimed mine land. LOUISIANANew Orleans: The University of New Orleans says an endowment will provide awards of $1,000 a year to a graduate and under g raduate student in p h y sics. MAINEOrono: The University of Maine says wild blueberry horticulturist David Yarborough will retire early next year. The fruit is one of Maines biggest agriculture products and the source of a handful of summer festivals. MARYLANDBaltimore: State lawmakers are poised to pass a bill allowing school districts to extend their calendars without state approval to make up snow days, The Baltimore Sun reports.MASSACHUSETTSNorton: Police say a driver was injured by ying glass when her car hit a wild turkey on Interstate 495, shattering its windshield. MICHIGANAnn Arbor: Two University of Michigan donors have given their collection of Inuit art and $2 million to the school to create a program to support related exhibitions, education and outreach. MINNESOTARochester: A growing number of state students are taking part in competitive shooting, The Post Bulletin reports. Ocials say the Minnesota State High School Clay Targets League added 15 to 20 teams this year. MISSISSIPPIGulfport: A Sonic restaurant here says people smoking marijuana in its drive-thru wont be served after a customer blew smoke in an employees face, The Sun Herald of Biloxi reports. MISSOURIJeerson City: The state Senate is considering a mandate on the use of paper ballots while still allowing electronic voting. The move is intended to prevent hackers from hijacking elections. MONTANAGreat Falls: Researchers may have found a rare young T-rex fossil in Hell Creek Formation. The nd is described as fabulously complete.Ž NEBRASKAAshland: Wildlife Safari Park is open for the season. The park has elk, black bears, wolves and bald eagles.NEVADALas Vegas: A legal settlement in a 2014 suit by The Las Vegas Review-Journal requires Clark County prosecutors to disclose records of payments made to witnesses in exchange for their testimony.NEW HAMPSHIREDurham: The Governors Cup Challenge robotics competition oers a semester of tuition at a state university or community college, WMUR-TV reports. NEW JERSEYFort Lee: State lawmakers are considering restoring tax credits for TV, movie and digital media productions through 2023. Gov. Christie suspended the incentives in 2010.NEW MEXICOAlbuquerque: Commissioners approved a downtown sculptureto commemorate an 1882 case that gave Chinese Americans the right to testify in court. NEW YORKAlbany: The states trout shing season is underway for an estimated 647,000 anglers. Ocials expect to stock more than 2 million trout in 315 lakes and ponds and 2,800 miles of streams. NORTH CAROLINAShelby: Authorities say four men were wounded in a running gun battleŽ between two cars near Kings Mountain. NORTH DAKOTAMandan: The city is considering using vacant space for an entertainment district dubbed The Railyard,Ž The Bismarck Tribune reports. Commissioners are open to suggestions. OHIODelaware: A jury says the Buckeye Valley school district should pay $229,000 for the Haunted Hoorah spooky house attraction that it wants for a bus turnaround. The owners wanted more than $300,000. The district oered $100,000. OKLAHOMAOklahoma: Nearly 150 law enforcement agencies in the state havent complied with an order to report untested rape kit totals, six weeks after an extended deadline expired, The Oklahoman reports.OREGONBend: The Deschutes Historical Museum is seeking comment on proposed designs for a Klondike Kate memorial sculpture, The Bulletin reports. Klondike Kate was the stage name for a Gold Rush entertainer. PENNSYLVANIAYork: Investigators say the cause of a re that preceded a building collapse, killing two reghters, remains undetermined, but theres no indication it was arson. Several potential accidental causes are being studied. RHODE ISLANDProvidence: Eight University of Rhode Island students will answer questions on oceanography in live broadcasts this week from the schools research vessel, the RV Endeavor.SOUTH CAROLINAGreenville: A state trooper helped residents escape a weekend apartment complex re, The Greenville News reports. Eight people were displaced but no injuries were reported.SOUTH DAKOTAFort Pierre: Horse races will come to the Stanley County Fairgrounds this spring after resolution of funding issues, The Capital Journal reports.TENNESSEEKnoxville: Two of the states largest insurers report major reductions in opioid prescriptions, The Knoxville News Sentinel reports. TEXASFort Worth: An ex-tax preparer on probation for inating client refunds was sentenced to ve years in prison for voting in the 2016 presidential election while still ineligible, Fort Worth Star-Telegram reports.UTAHSalt Lake City: Ocials are going after a pair of oil and gas rms that allegedly failed to report production gures for more than a year, The Salt Lake Tribune reports.VERMONTCastleton: The Green Lantern Group hopes to build a 150kilowatt solar project here, The Rutland Herald reports. VIRGINIARichmond: A warehouse and distribution project is proposed for a Chestereld County site previously intended for a Chinese paper manufacturing plant that zzled.WASHINGTONSeattle: Leo, a 360pound gorilla at Woodland Park Zoo, has died after a brief illness. WEST VIRGINIACharleston: Gov. Jim Justice appointed former schools superintendent David Roach to head the state School Building Authority that handles school construction. WISCONSINMadison: Some police agencies are returning mine-resistant vehicles on loan from the Pentagon and replacing them with smaller armored vehicles they say are more appropriate for law enforcement.WYOMINGCasper: The Bureau of Land Management may raise shing guide permits issued for a 30-mile stretch of the North Platte River upstream from Casper, the Casper StarTribune reports. From sta and wire reports STATE-BY-STATENews from across the US A MEMPHIS … Church bells. School bells. Wedding bells. Alarm bells. Bells have a long tradition and a distinctive sound. They resonate, in more ways than one. Nobody wants to hear a shot ring out,Ž said Noelle Trent, director of interpretation, collections and education at the National Civil Rights Museum. But a bell „ theres something really beautiful about how a bell gets peoples attention.... It penetrates through the noise in a way thats really profound.Ž Thats why one bell in particular „ a 120-year-old, 1,700-pound church bell, rescued from its perch inside the tower at Clayborn Temple in Memphis „ will play an important role Wednesday, when the museum recognizes the 50th anniversary of the death of the Rev. Martin Luther King Jr. Situated atop a scaold just south of the preserved Lorraine Motel balcony, the bell will toll 39 times starting at 6:01p.m., April 4 „ the moment, of Kings death. In this manner, each strike of the clapper against the bells bronze interior will represent one of the 39 years in Kingslife. Long neglected and all but forgotten, the Clayborn bell apparently hasnt been rung in decades, so for it to rediscover its voice as a tribute to King seems notalmost predestined. After all, Clayborn „ dedicated in 1893, and added to the National Register of Historic Places in 1979 „ served as headquarters during the 1968 sanitation strike that brought King to Memphis. The specialness of the bell, its signicance to the year 1968, the fact it could have been ringing when Dr. King was in the church 50 years ago, and the fact that it was available when we needed it „ its just so incredible,Ž said Danielle Smith, program assistant in the museums education department. The bell wont be performing solo.Nearly 200 churches, universities, town halls and other institutions worldwide will join the chorus, transforming the Clayborn bell into the centerpiece of an international carillon. The museums partners in Memphis will begin to toll their bells at 6:03 p.m. Some of the institutions that have pledged to join include the National Cathedral in Washington; the University of Chicago; the University of California, Berkeley; and Bostons Old North Church. Some of the churches in Europe that are participating are older than our country,Ž Smith said.HIGHLIGHT: TENNESSEE The Clayborn bell will ring 39 times.BRAD VEST/THE COMMERCIAL APPEALHistoric bell will toll to honor MLK in Memphis John BeifussThe Memphis Commercial Appeal USA TODAY NETWORK-TENNESSEE

PAGE 25

The Sun /Tuesday, April 3, 2018 www.yoursun.com Page 5 .50 DiamOffsh 14.39 -.27 ... DianaShip 3.48 -.18 .90f DicksSptg 33.42 -1.63 .40 Diebold 14.60 -.80 ... DigiIntl 10.20 -.10 4.04f DigitalRlt 102.93 -2.45 .40 Dillards 76.68 -3.66 ... DxSOXBr rs13.44 +1.38 ... DxGBull rs 25.28 +.88 .09e DrGMBll rs 13.99 +.43 ... DirSPBear s31.50 +2.04 ... DxSPOGBr rs13.43 +1.17 ... DirDGlBr rs 24.94 -.81 ... DxBiotBll rs68.89-10.52 ... DxSPOGBl s21.45 -2.39 ... DxSCBear rs12.70 +.85 ... DxFnBr rs 11.98 +.66 ... DxFnBull s 60.37 -3.91 .41e DrxSCBull s62.56 -4.78 ... DrxSPBull s38.42 -2.87 ... DirxEnBull 25.82 -1.68 1.40 Discover 69.58 -2.35 ... DiscIncA 21.58 +.15 ... DiscIncC 19.57 +.05 1.68f Disney 98.66 -1.78 1.16f DollarGen 93.43 -.12 ... DollarTree 94.40 -.50 3.34f DomEngy 67.09 -.34 2.20f Dominos 230.42 -3.14 1.74f Domtar g 41.18 -1.36 .72 Donaldson 43.64 -1.41 .84e DowDuPnt 62.04 -1.67 .52 DryStrt 7.67 -.04 ... Dropbox n 30.01 -1.24 .60 DufPUC 8.63 +.05 3.56 DukeEngy 77.10 -.37 .80 DukeRlty 25.7 4 -.74 ... Dynegy 13.23 -.29 ... E-Trade 54.33 -1.08 ... eBay s 39.36 -.88 .67 EOG Rescs102.93 -2.34 ... EV Engy .20 +.01 2.64f Eaton 77.69 -2.22 1.05 EV EEq2 15.41 -.35 .98 EVTxMGlo 8.89 -.23 1.64 Ecolab 133.97 -3.10 ... EdgeTher n 1.08 -.10 2.42f EdisonInt 63.10 -.56 ... EdwLfSci s135.45 -4.07 .02e EldorGld g .83 -.01 ... ElectArts 118.72 -2.52 2.25f EliLilly 75.70 -1.67 ... EllieMae 91 .24 -.70 .92 ElmiraSB 20.50 ... 2.68m EmergeES 5.96 -.19 1.94 EmersonEl 66.28 -2.02 1.40 EnbrdgEPt 9.57 -.07 2.68 Enbridge 30.59 -.88 .06 EnCana g 10.54 -.46 ... Endo Intl 5.67 -.27 1.22f EgyTrEq s 14.17 -.04 2.26 EngyTrfPt 16.15 -.07 .12e Enerpls g 10.96 -.30 1.04f EnLinkLLC 14.55 -.10 .80 Ennis Inc 19.20 -.50 .04 ENSCO 4.34 -.05 3.56f Entergy 78.89 +.11 1.70f EntProdPt 24.49 +.01 2.16 Eqty Rsd 61.04 -.58 .13e Ericsson 6.19 -.08 2.02f EversrceE 58.67 -.25 ... EvineLive .00 -.02 ... ExactSci h 38.80 -1.53 ... Exelixis 21.49 -.66 1.38f Exelon 38.26 -.75 1.20 Expedia 106.79 -3.62 ... ExpScripts 67.87 -1.21 3.08 ExxonMbl 73.22 -1.39 .48 FNBCp PA 13.15 -.30 ... Facebook 155.39 -4.40 1.48f Fastenal 53.21 -1.38 2.00 FedExCp 238.50 -1.61 4.00 FedRlty 115.65 -.46 .32 FedNatHld 16.08 +.3 1 ... Ferrari n 117.52 -3.00 .40 Ferrellgs 3.15 +.03 ... FiatChrys 19.95 -.57 1.20f FidlNatFn 39.16 -.86 1.56a FidusInvst 12.83 -.05 .64 FifthThird 30.95 -.80 ... Finisar 14.83 -.98 .46f FinLine 13.50 -.04 ... FireEye 16.79 -.14 ... FstBcpPR 6.09 +.07 ... FstData n 15.80 -.20 .48f FstHorizon 18.51 -.32 ... FMajSilv g 6.23 +.12 ... FstSolar 69.39 -1.59 .18e FT DWF5 27.93 -.78 1.44 FirstEngy 33.86 .15 ... Fitbit n 4.62 -.48 1.63 FlrtyTotR 19.64 -.17 ... Flex Ltd 15.99 -.34 .68 FlowrsFds 21.22 -.64 .84 Fluor 55.97 -1.25 1.38f FootLockr 43.82 -1.72 .60a FordM 10.86 -.22 .80f FBHmSec 57.12 -1.77 .92f FrankRes 33.45 -1.23 .20 FrptMcM 17.14 -.43 G-H-I .88 GGP Inc 20.41 -.05 .80 GNC 3.51 -.35 ... GW Pharm105.86 -6.81 1.32 GabDvInc 21.66 -.44 .94e GabMultT 9.24 -.03 .60 GabUtil 6.18 -.05 1.52 GameStop 12.82 +.20 2.52f Gam&Lsr n 32.85 -.62 .97f Gap 30.75 -.45 2.04 Garmin 58.06 -.87 1.15e GAInv 32.90 -.57 3.36 GenDynam218.88 -2.02 .48 GenElec 13.12 -.36 1.96 GenMills 44.09 -.97 1.52 GenMotors 35.76 -.58 2.88f GenesisEn 20.07 +.36 .44f Gentex 22.73 -.29 2.88f GenuPrt 86.76 -3.08 .02e Gerdau 4.67 +.01 ... GeronCp 4.02 -.23 2.28f GileadSci 73.14 -2.25 2.89e GlaxoSKln 38.85 -.22 ... Globalstar .60 -.09 ... GlobusMed 48.17 -1.65 ... GluMobile 3.67 -.10 ... GoDaddy n 59.12 -2.30 .02e GoldFLtd 4.02 ... .24 Goldcrp g 14.02 +.20 2.60 GoldmanS 247.35 -4.51 .56 Goodyear 26.12 -.46 ... GoPro 4.53 -.26 1.72 GovPrpIT 13.29 -.37 .96f vjGrace 60.27 -.96 .30 GraphPkg 15.04 -.31 1.10 GtPlainEn 31.41 -.38 1.68 Greif A 52.40 +.15 .40f Griffin 37.53 ... ... Groupon 4.25 -.09 .62e GuangRy 29.42 -.20 ... GulfportE 9.20 -.45 1.10 H&E Eqp 37.11 -1.38 1.48 HCP Inc 23.18 -.05 .53 HP Inc 21.14 -.78 ... HRG Grp 15.75 -.74 1.50e HSBC 47.34 -.33 ... HainCels lf 30.99 -1.08 ... HalconRs n 4.86 -.01 .72 Hallibrtn 46.09 -.85 .60 Hanesbds s 18.18 -.24 2.16 HanoverIns116.53 -1.36 1.48f HarleyD 42.05 -.83 ... Harmonic 3.75 -.05 .05 HarmonyG 2.48 +.09 .20m Harsco 19.60 -1.05 1.00 HartfdFn 50.46 -1.06 1.24 HawaiiEl 34.11 -.27 .77f HlthCSvc 42.60 -.88 .01e HeclaM 3.63 -.04 ... HeliMAn h 2.66 -.17 ... Hemisphrx rs .47 +.08 2.62 Hershey 97.04 -1.92 ... HertzGl 19.45 -.40 1.00f Hess 48.50 -2.12 .56f HP Ent n 17.12 -.42 .80 Hi-Crush 10.20 -.40 .28f HilltopH 22.92 -.54 .60 Hilton 77.07 -1.69 .24e HimaxTch 6.44 +.28 1.32 HollyFront 48.30 -.56 4.12f HomeDp 172.90 -5.34 .84e Honda 34.00 -.73 2.98 HonwllIntl 142.43 -2.08 .75 Hormel s 33.49 -.83 2.08 HospPT 24.67 -.67 1.00a HostHotls 18.29 -.35 2.45 e HuanPwr 26.43 -.42 3.08 Hubbell 117.34 -4.44 1.60 Humana 280.70+11.87 .44 HuntBncsh 14.67 -.43 2.88 HuntgtnIng 253.41 -4.35 .65f Huntsmn 28.26 -.99 1.52f IAMGld g 5.25 +.06 .16e ICICI Bk 8.19 -.66 ... IdexxLab s 186.62 -4.77 ... IHS Mark 47.52 -.72 .14e ING 16.74 -.19 ... IQIYI n 15.70 +.15 ... iShGold 12.89 +.16 1.01e iSAstla 21.64 -.38 .67e iShBrazil 44.17 -.71 .48e iShCanada 27.17 -.39 .86e iShEMU 42.75 -.60 .60e iShGerm 31.56 -.48 .61e iSh HK 24.99 -.32 .65e iSh SKor 74.18 -1.27 .78e iShMexico 50.15 -1.37 ... iShSilver 15.65 +.24 3.03e iShSelDiv 93.47 -1.65 .87e iShChinaLC 46.21 -1.03 4.38e iSCorSP500259.21 -6.16 2.65e iShUSAgBd106.90 -.35 .59e iShEMkts 47.41 -.87 3.87 iShiBoxIG 116.99 -.40 1.43e iSh ACWI 70.26 -1.44 3.05 iSh20 yrT 121.88 -.02 1.96 iSh7-10yTB103.12 -.07 .52 iSh1-3yTB 83.49 -.07 1.66e iS Eafe 68.72 -.96 5.09 iShiBxHYB 84.96 -.68 ... iShNsdBio s102.52 -4.22 .24e iShIndia bt 33.82 -.31 2.41e iSR1KVal 117.32 -2.64 1.45e iSR1KGr 132.80 -3.29 .32 iShFltRtB 50.89 -.04 1.77e iShR2K 148.13 -3.70 2.90e iShCorHiDv 82.89 -1.59 .61e iShChina 66.91 -1.66 2.13a iShUSPfd 37.28 -.28 .87e iSUSAMinV 51.06 -.87 2.76e iShREst 74.43 -1.04 .09e iShHmCnst 38.14 -1.35 ... iShCrSPS s 75.25 1.76 1.56e iShCorEafe 64.87 -1.01 2.36 Idacorp 86.22 -2.05 3.12 ITW 152.86 -3.80 ... ImunoGn 10.19 -.33 .60 IndBkMI 22.50 -.40 .40e Infosys 17.55 -.30 1.80 IngerRd 83.15 -2.36 2.40 Ingredion 126.43 -2.49 1.20 Intel 48.92 -3.16 ... InterceptP 60.00 -1.52 .80e IntcntlExc s 71.10 -1.42 6.00 IBM 150.07 -3.36 .80 IntlGmeT n 26.06 -.67 1.90f IntPap 51.13 -2.30 .84f Interpublic 22.67 -.36 ... Interse ctns 1.51 -.12 ... IntSurg s 400.89-11.94 1.16 Invesco 30.84 -1.17 .36 InvestBncp 13.31 -.33 ... IonisPhm 42.12 -1.96 ... iShJapan rs 59.46 -1.22 ... iSTaiwn rs 37.45 -.89 ... iSh UK rs 34.38 -.37 .95e iShCorEM 57.30 -1.10 .32e ItauUnibH 15.45 -.14 J-K-L ... JD.com 39.08 -1.41 2.24f JPMorgCh 107.85 -2.12 .60 JacobsEng 57.72 -1.43 ... JaguarHlth .20 +.01 ... JkksPac 2.20 +.10 ... JetBlue 19.73 -.59 3.36 JohnJn 124.56 -3.59 1.04e JohnContl n 33.93 -1.31 .72 JnprNtwk 24.07 -.26 1.31e KKR 19.89 -.41 3.00f KLA Tnc 105.33 -3.68 1.44f KC Southn 108.23 -1.62 2.16 Kellogg 63.12 -1.89 ... KeryxBio 4.05 -.04 .40f Keycorp 19.03 -.52 ... Keysight 5 1.14 -1.25 4.00f KimbClk 107.09 -3.04 1.12 Kimco 13.99 -.13 .50 KindMorg 14.90 -.16 ... Kinross g 3.97 +.02 ... KlondexM g 2.35 ... .24 KnSwftT rs 45.38 -.63 2.44f Kohls 62.68 -2.83 2.50 KraftHnz n 60.06 -2.23 ... KratosDef 10.35 +.06 .50 Kroger s 23.28 -.66 ... Kulicke 24.44 -.57 2.40 L Brands 37.06 -1.15 3.20f L-3 Tch 207.50 -.50 2.28f LTC Prp 37.07 -.93 2.00 LamResrch193.87 -9.29 .77 LambWst n 58.07 -.15 .60f Landstar 106.80 -2.85 ... LaredoPet 8.14 -.57 3.00f LVSands 70.58 -1.32 1.80 LaSalleH 29.05 +.04 1.44 LeggPlat 43.30 -1.06 ... LendingClb 3.35 -.15 .16 LennarA 56.83 -2.11 .72e LbtyASE 6.01 -.12 1.60 LibtProp 39.08 -.65 ... LimelghtN 4.38 +.27 1.56 LincElec 87.70 -2.25 ... LiveNatn 38.17 -3.97 8.00 LockhdM 333.00 -4.93 1.64 Lowes 84.59 -3.16 ... lululemn gs 87.27 -1.85 M-N-0 3.00 M&T Bk 179.89 -4.47 ... MBIA 8.91 -.35 1.20f MDC 27.15 -.77 .79 MDU Res 27.85 -.31 ... MGIC Inv 12.78 -.22 .48f MGM Rsts 33.88 -1.14 .60f MVC Cap 9.89 -.04 5.76f Macquarie 36.70 -.23 1.51 Macys 29.07 -.67 1.32f Magna g s 54.23 -2.12 ... Mallinckdt 13.80 -.68 .44 Manulife g 18.38 -.20 .20 MarathnO 15.57 -.56 1.84 MarathPt s 71.80 -1.31 1.32 MAR 132.07 -3.91 2.00 MartinMid 13.25 -.25 .24 MarvellTch 20.20 -.80 .42 Masco 39.00 -1.44 1.00 MasterCrd 171.60 -3.56 .60 Mattel 13.07 -.08 1.68f MaximIntg 57.41 -2.81 2.08f McCorm 103.83 -2.56 ... McDrmInt 5.73 -.36 4.04 McDnlds 157.72 +1.34 1.36 McKesson 139.81 -1.06 1.00f MedProp 12.52 -.48 .64 MedleyCap 4.05 +.07 1.84 Medtrnic 77.48 -2.74 .32e MelcoResE 28.21 -.77 1.92 Merck 53.27 -1.20 2.50 MercGn 44.48 -1 .39 2.18f Meredith 52.70 -1.10 ... Meritor 20.12 -.44 1.60 MetLife 45.02 -.87 1.45 Microchp 87.63 -3.73 ... MicronT 50.06 -2.08 1.68 Microsoft 88.52 -2.75 ... Microvisn 1.03 -.10 ... Middleby 123.60 -.19 .90 MdsxWatr 35.16 -1.54 1.39 MHowHiInc 11.18 -.23 ... MiMedx 6.74 -.23 ... MitsuUFJ 6.46 -.18 1.64 MolsCoorB 73.09 -2.24 ... Momo 36.66 -.72 .88 Mondelez 40.71 -1.02 ... MonstrBv s 55.62 -1.59 .2 5p Moog A 79.71 -2.70 1.16f MorgStan 52.72 -1.24 .10m Mosaic 23.67 -.61 2.08 MotrlaSolu 104.52 -.78 ... Mulesft n 43.92 -.06 1.00 MurphO 25.14 -.70 ... Mylan NV 39.54 -1.63 ... NCR Corp 30.80 -.72 .12 NRG Egy 30.34 -.19 1.19f NRG Yld C 16.95 -.05 ... NTT DOCO 25.55 -.02 ... NXP Semi 115.22 -1.78 .24 Nabors 6.53 -.46 1.66 NatFuGas 50.21 -1.24 2.89e NatGrid 56.06 -.37 4.00f NtHlthInv 65.85 -1.44 .20 NOilVarco 35.88 -.93 1.00a NatPresto 93.25 -.50 .64 Navient 12.69 -.43 ... NektarTh 98.77 -7.49 ... Neogen s 65.53 -1.46 ... Neovasc g .06 -.00 .80 NetApp 59.16 -2.53 ... Netflix s 280.29-15.06 ... NwGold g 2.65 +.07 1.09 NJ Rscs s 39.45 -.65 1.48 NewMedia 16.97 -.17 .40e NewOriEd 86.03 -1.62 2.00 NewResid 16.18 -.27 .68 NY CmtyB 12.78 -.25 .80 NYMtgTr 5.83 -.10 .16 NY Times 23.50 -.60 92f NewellRub 24.73 -.75 ... NewfldExp 23.58 -.84 .56f NewmtM 39.27 +.20 4.44f NextEraEn 162.37 -.96 .78 NiSource s 23.85 -.06 1.36 Nielsen plc 30.83 -.96 .80 NikeB s 64.12 -2.32 .08 NobleCorp 3.58 -.13 .40 NobleEngy 29.11 -1.19 .19e NokiaCp 5.39 -.08 .41e NordicAm 1.87 -.07 2.88f NorflkSo 132.83 -2.95 4.40f NorthropG 345.52 -3.60 .68f NwstBcsh 16.21 -.35 1.88 NwstNG 57.30 -.35 2.75e Novart is 79.59 -1.26 ... Novavax 2.13 +.03 .96e NovoNord 48.41 -.84 1.47f NuSkin 72.17 -1.54 1.52f Nucor 59.85 -1.24 ... Nutanix n 47.66 -1.45 .85a NuvDivA 13.16 +.02 .78a Nv AMT-Fr 15.92 -.01 .80 NvPfdInco 9.99 -.02 1.00 NuvEqtP 13.26 -.06 .60 Nvidia 221.05-10.54 ... NxStageMd 24.82 -.04 1.33 OGE Engy 32.12 -.65 .34m OaktrSpL 4.23 +.02 .56m OaktStInco 8.03 +.14 ... OasisPet 7.77 -.33 ... Obsidian g 1.04 +.06 3.08 OcciPet 64.67 -.29 .60 OceanFst 26.31 -.44 ... Oclaro 9.41 -.15 .10 OfficeDpt 2.08 -.07 .52 OldNBcp 16.55 -.35 .78f OldRepub 21.00 -.45 .80 Olin 29.49 -.90 2.64f OmegaHlt 26.39 -.65 ... OnSmcnd 23.37 -1.09 3.08f ONEOK 56.14 -.78 ... OpkoHlth 3.04 -.13 .76 Oracle 45.01 -.74 ... Orbotch 61.20 -.98 ... Orexign rs .34 +.13 ... Organovo .95 -.08 ... Orthofix 56.87 -1.91 .96 O shkoshCp 74.95 -2.32 1.34f OtterTail 42.75 -.60 ... Overstk 32.85 -3.40 1.04f OwensMin 15.09 -.46 P-Q-R 1.20 PBF Engy 33.60 -.30 2.12f PG&E Cp 43.33 -.60 3.00 PNC 148.32 -2.92 1.06 PNM Res 37.55 -.70 ... POSCO 76.58 -2.27 1.80 PPG s 108.26 -3.34 1.64f PPL Corp 28.06 -.23 1.00 Paccar 64.41 -1.76 ... Pagsegur n 38.27 -.05 ... PaloAltNet 180.14 -1.38 ... Pandora 4.79 -.24 ... Paretem rs 2.25 -.19 ... ParkDrl .59 -.04 2.64 ParkerHan 166.58 -4.45 ... ParsleyEn 28.00 -.99 .08 PattUTI 16.94 -.57 2.00 Paychex 60.32 -1.27 ... PayPal n 75.00 -.87 1.50 Pembina g 30.39 -.84 .04 PengthE g .61 -.03 ... PnnNtGm 25.13 -1.13 .72 PennantPk 6.75 +.07 ... Penney 2.96 -.06 1.36f Penske 42.15 -2.18 1.38 Pentair 67.26 -.87 .69 PeopUtdF 18.37 -.29 3.22 PepsiCo 10 7.05 -2.10 .28 PerkElm 74.08 -1.64 .76f Perrigo 81.05 -2.29 ... PetrbrsA 12.58 -.41 ... Petrobras 13.72 -.42 1.28 Pfizer 35.05 -.44 4.28 PhilipMor 97.54 -1.86 .88e PhilipsNV 37.67 -.64 2.80 Phillips66 94.95 -.97 .96 PimIncStr2 10.34 -.09 2.78f PinWst 78.94 -.86 .32f PioNtrl 166.91 -4.87 .75 PitnyBw 10.75 -.14 2.20 PlainsAAP 21.44 -.59 ... PlugPowr h 1.77 -.12 2.40f Polaris 112.81 -1.71 .70f P olyOne 41.12 -1.40 ... PwshDB 16.75 -.23 1.01 PS SrLoan 23.10 -.03 .85 PS SP LwV 46.18 -.79 .84 PSHYCpBd 18.51 ... .86 PwShPfd 14.60 ... 1.50 PShEMSov 28.16 -.03 1.52e PwShs QQQ155.51-4.62 3.30f Praxair 142.10 -2.20 2.04f PrinFncl 59.42 -1.49 1.24a ProAssur 47.65 -.90 ... ProShtDow 15.45 +.34 ... PrUltQQQ s71.82 -4.38 .40e ProUltSP s100.72 -4.76 ... PrUltPQ s 131.14-12.78 .21e PUltSP500 s121.768.97 ... PUVixST rs 21.18 +2.65 ... ProVixST rs42.87 +3.72 ... PrUCrude rs25.98 -1.52 ... ProShtVx s 11.15 -.59 2.76 ProctGam 77.40 -1.88 .69e ProgsvCp 59.81 -1.12 ... ProShtQQQ 35.14 +.96 ... ProShSP rs 30.99 +.69 ... PrUShSP rs 42.82 +1.86 ... PrUShDow 9.19 +.38 ... PUShtQQQ 12.88 +.69 ... PShtQQQ rs19.86 +1.53 ... PrUShD3 rs20.86 +1.29 ... ProUShL20 36.19 -.08 ... PUShtSPX 11.93 +.76 .72 ProspctCap 6.56 +.01 3.60f Prudentl 100.95 -2.60 1.80f PSEG 49.87 -.37 6.80 PubStrg 199.41 -.98 .36 PulteGrp 28.57 -.92 .44 PMMI 7.06 -.08 .08 QEP Res 9.62 -.17 2.28 Qualcom 53.81 -1.60 1.80 QstDiag 97.81 -2.49 .20m RAIT Fin .17 +.01 ... RSP Perm 43.90 -2.98 2.00 RLauren 108.04 -3.76 .08 RangeRs 13.74 -.80 .52 RavenInds 34.45 -.60 1.00 Rayonier 34.82 -.36 3.47f Raytheon 211.97 -3.85 2. 53 RltyInco 51.17 -.56 1.12 RedwdTr 15.28 -.19 ... Regenrn 330.56-13.80 .36 RegionsFn 18.16 -.42 2.00f RelStlAl 83.34 -2.40 ... Replgn 35.29 -.89 .20 ResCap rs 9.35 -.16 .84f RestBrnds 56.46 -.46 .78f RetailOpp 17.43 -.24 ... RiteAid 1.63 -.05 3.34 RockwlAut 168.97 -5.23 1.32 RockColl 134.41 -.44 ... Rogers 114.51 -5.03 ... Roku n 30.33 -.77 1.65 Roper 274.58 -6.11 .90f RossStrs s 75.77 -2 .21 3.76f RoyalBk g 76.49 -.80 2.40 RylCarb 116.26 -1.48 3.76 RoyDShllB 64.22 -1.31 3.76 RoyDShllA 62.55 -1.26 S-T-U .88 S&T Bcp 39.20 -.74 2.45 SCANA 38.04 +.49 ... SelasLf rs 8.65 +5.20 3.25 SLGreen 95.37 -1.46 ... SLM Cp 10.96 -.25 .10 SM Energy 16.49 -1.54 3.98e SpdrDJIA 236.15 -5.25 ... SpdrGold 127.26 +1.47 1.18e SpdrEuro50 39.66 -.61 4.13e S&P500ETF257.47 -5.68 .44e SpdrBiot s 83.85 -3.88 .15e SpdrHome 39.50 -1.29 .53e SpdrS&PBk 46.90 -.99 3.55e SpdrBarcCv 50.58 -1.08 1.58 SpdrShTHiY27.18 -.19 2.30 SpdrLehHY 35.61 -.24 ... SPLIn tTB s 29.56 +.05 .74e SpdrS&P RB59.21 -1.18 .49e SpdrRetl s 43.13 -1.17 .73e SpdrOGEx 34.03 -1.19 ... SRC Eng 8.76 -.67 .40 STMicro 21.47 -.82 2.29m SabnR 42.75 -1.20 ... Saia Inc 73.95 -1.20 ... StJoe 18.50 -.35 ... Salesforce 115.30 -1.00 ... SallyBty 15.84 -.61 .77e SJuanB 7.42 -.48 1.58e Sanofi 39.47 -.61 2.00 Schlmbrg 63.48 -1.30 .71e SchwIntEq 33.17 -.54 .40f Schwab 50.41 -1.81 .04 ScorpioTk 1 .92 -.04 ... SeadrillLtd .22 +.03 2.52 SeagateT 57.75 -.77 ... SearsHldgs 2.59 -.08 .50 Seaspan 6.69 +.01 .65a BlkMuniast 13.37 -.12 2.70e Blackstone 31.47 -.48 .96 BlockHR 24.57 -.84 ... BlueBPet n 39.86 +.05 6.84f Boeing 322.44 -5.44 ... BookingHl2030.86-49.53 .68 BorgWarn 48.84 -1.39 ... BostBeer 187.45 -1.60 ... BostonSci 26.84 -.48 .20 BoydGm 30.76 -1.10 .56 BrigStrat 20.92 -.49 1.52 Bri nker 35.90 -.20 1.60 BrMySq 62.00 -1.25 2.24e BritATob s 56.98 -.71 1.10f BrixmorP 15.01 -.24 7.00 BroadcLtd 227.68 -7.97 ... Brookdale 6.50 -.21 1.88f BrkfInfra s 41.29 -.35 .76 Brunswick 57.25 -2.14 5.05 Buckeye 37.47 +.08 1.02 CA Inc 32.70 -1.20 .80m CBL Asc 4.09 -.08 .72 CBS B 50.71 -.68 1.20 CF Inds s 36.62 -1.11 1.43f CMS Eng 45.01 -.28 .12e CNH Indl 12.11 -.29 .04 CNX Resc 14.50 -.93 .40 CSRA n 41.22 -.01 .88f CSX 54.74 -.97 1.39 CVR Rfng 12.80 -.25 2.00 CVS Health 61.04 -1.17 .88 CYS Invest 6.70 -.02 .24f CabotO&G 23.15 -.83 ... CaesarsEnt 10.80 -.45 2.49e Cal-Maine 43.30 -.40 1.20 CalaCvHi 11.63 -.07 ... CalAmp 22.46 -.42 .75f CalifWtr 35.65 -1.60 ... CallonPet 12.73 -.51 ... CalumetSp 6.90 -.15 3.08f CamdenPT 83.06 -1.12 1.40 CampSp 42.25 -1.06 5.32f CIBC g 87.33 -.95 1. 33 CdnNR gs 72.85 -.28 1.34f CdnNRs gs 30.68 -.79 1.60 CapOne 93.75 -2.07 ... CapSenL 10.40 -.35 .64 CapsteadM 8.54 -.11 ... CpstnTur rs 1.18 +.04 1.85 CardnlHlth 61.01 -1.67 ... CarMax 59.92 -2.02 1.80 Carnival 64.62 -.96 .72 CarpTech 42.66 -1.46 ... Carrizo 15.59 -.41 3.12 Caterpillar 143.89 -3.49 3.56 CedarF 62.98 -.90 ... Celgene 87.07 -2.14 .29t Cemex 6.53 -.09 .08e Cemig pf 2.49 -.09 .20 CenovusE 8.38 -.16 ... Centene s 106.25 -.62 1.11f CenterPnt 26.98 -.42 2.16 CntryLink 16.29 -.14 ... Cerner 57.10 -.90 ... CheetahM 12.62 -.75 1.12 ChemFinl 53.90 -.78 .68f Chemours n46.99 -1.72 ... ChesEng 2.97 -.05 4.48f Chevron 112.24 -1.80 .28 ChicB&I 13.39 -1.01 .33 Chicos 8.95 -.09 .64e ChinaSoAir 51.42 -1.21 ... Chipotle 311.16-11.95 2.92e ChubbLtd 133.30 -3.47 .87f ChurchDwt s 48.93 -1.43 .04 Cigna 164.65 -3.09 2.12f CinnFin 72.37 -1.89 ... Cirrus 38.55 -2.08 1.32f Cisco 41.01 -1.88 ... CgpVelLCrd27.83 -2.48 ... CgpVelICrd11.01 +.86 1.28 Citigroup 67.71 +.21 .52 CitizFincl 41.10 -.88 ... CitrixSy s 91.33 -1.47 ... CleanEngy 1.57 -.08 ... ClevCliffs 6.85 -.10 3.84f Clorox 128.69 -4.42 1.56f CocaCola 42.67 -.76 ... Coeur 7.97 -.03 .18 Cognex s 48.82 -3.17 .80f Cogn izTch 79.21 -1.29 .96 CohStQIR 11.83 -.02 2.06 CohStSelPf 25.84 -.19 1.68f ColgPalm 70.15 -1.53 ... ColNrthS n 5.55 -.07 .76f Comcast s 33.52 -.65 1.20f Comerica 93.82 -2.11 ... CmtyHlt 3.84 -.12 .24 CmpTask 8.10 -.09 .40 Comtech 30.20 +.31 .85 ConAgra 35.89 -.99 ... ConchoRes140.42 -9.91 1.19 ConnWtrSv 59.51 -1.02 1.14f ConocoPhil 58.09 -1.20 1.55 ConsolCom 10.47 -.49 2.86f ConEd 77.07 -.87 2.96f ConstellA 228.16 +.24 ... ContlRescs 57.70 -1.25 .42 CooperTire 28.40 -.90 ... CorOnDem 38.79 -.32 .72f Corning 27.03 -.85 1.10 CorpOffP 25.61 -.22 2.00 Costco 182.75 -5.68 .50 Coty 17.68 -.62 .26f CousPrp 8.39 -.22 ... CSVixSh rs 11.20 +1.78 ... CS VSSilv 10.41 +.50 1.22e CredSuiss 16.45 -.34 2.40 CrestEq rs 25.90 +.30 ... Crocs 15.89 -.36 4.20f CrwnCstle 108.80 -.81 ... CrownHold 49.97 .78 ... Ctrip.com s 45.77 -.85 4.32 Cummins 158.73 -3.36 ... Curis .57 -.09 ... CybrOpt 16.70 -1.30 .44 CypSemi 16.22 -.74 D-E-F 1.44f DCT IndlTr 55.19 -1.15 .76 DDR Corp 7.29 -.04 .78 DNP Selct 10.30 +.02 .50 DR Horton 42.31 -1.53 3.53f DTE 103.67 -.73 .64f Danaher 96.10 -1.81 2.52 Darden 84.07 -1.18 .36 DeanFoods 8.34 -.28 2.40 Deere 151.82 -3.50 1.22 DeltaAir 51.95 -2.86 ... DenburyR 2.55 -.19 ... Dermira 7.66 -.33 .83e DeutschBk 13.68 -.30 .24 DevonE 30.35 -1.44 3.20e Diageo 133.67 -1.75 A-B-C .52f AES Corp 11.37 ... ... AFLAC s 42.97 -.79 ... AK Steel 4.42 -.11 2.00f AT&T Inc 35.10 -.55 1.12 AbbottLab 58.21 -1.71 2.84 AbbVie 91.46 -3.19 .80 AberFitc 23.78 -.43 ... AccelrDiag 22.25 -.60 2.66 Accenture 147.98 -5.52 ... Accuray 4.65 -.35 .34f ActivsBliz 65.09 -2.37 ... Acxiom 23.28 +.57 1.10 Adient n 59.19 -.57 ... AdobeSy 212.28 -3.80 ... AdvEnId 60.54 -3.36 ... AMD 9.53 -.52 ... Aecom 34.82 -.81 ... AeroViron 45.23 -.28 2.0 0 Aetna 168.11 -.89 ... AeviGeno 1.90 -.11 .60 Agilent 64.43 -2.32 1.12 Aircastle 19.67 -.19 ... AkersBios .85 +.01 1.28f AlaskaAir 57.75 -4.21 ... AlaskCom 1.76 -.04 1.34f Albemarle 88.96 -3.78 ... Alcoa Cp 44.34 -.62 ... Alexion lf 108.64 -2.82 ... Alibaba 177.61 -5.93 ... Alkermes 45.23-12.73 ... AllegTch 23.37 -.31 2.88f Allergan 162.27 -6.02 2.24f Allete 70.90 -1.35 2.04f AllnceRes 17.10 -.55 2.13e AlliBern 26.10 -.75 1.34f AlliantEg s 40.79 -.07 .60 AllisonTrn 38.38 -.68 1.84f Allstate 93.70 -1.10 ... AlnylamP 101.18-17.92 ... Alphabet C1006.47 -25.32 ... Alphabet A 1012.63 -24.51 .69 AlpTotDiv 8.83 -.11 1.35e AlpAlerMLP 9.30 -.07 ... Altaba 71.60 -2.44 2.80f Altria 60.51 -1.81 ... Amarin 2.92 -.09 ... Amazon 1371.99-75.35 ... Ambarella 46.94 -2.05 .05e Ambev 7.11 -.16 1.83 Ameren 56.69 +.06 .50 AFMulti 6.18 ... .17e AMovilL 18.72 -.37 .40 AmAirlines 49.78 -2.18 .55f AEagleOut 19.75 -.18 2.48 AEP 68.28 -.31 1.40 AmExp 91.00 -2.28 1.28 AmIntlGrp 53.12 -1.30 1.02 AmStsWtr 51.51 -1.55 3.00f AmTower 143.83 -1.51 1.66 AmWtrWks 81.20 -.93 3.80 Amerigas 40.16 +.19 3.32 Ameriprise 142.67 -5.27 1.52 AmeriBrgn 82.67 -3.54 .36 Ametek 74.66 -1.31 5.28 Amgen 166.05 -4.43 ... AmicusTh 14.16 -.88 .76 Amphenol 84.05 -2.08 1.00f Anadarko 58.17 -2.24 1.92f AnalogDev 88.75 -2.38 2.36 Andeavor 100.50 -.06 3.19e ABInBev 107.79 -2.15 1.20 Annaly 10.35 -.08 1.00 AnteroRes 19.29 -.56 3.00f Anthem 220.13 +.43 .60 Anworth 4.81 +.01 1.00 Apache 37.90 -.58 .60 ApolloInv 5.29 +.07 2.52 Apple Inc 166.68 -1.10 .80f ApldMatl 52.89 -2.72 ... ApldOptoel 24.02 -1.04 .82 AquaAm 3 3.39 -.67 .32 ArcBest 31.35 -.70 1.34f ArchDan 42.27 -1.10 .24 Arconic 22.08 -.96 1.52 AresCap 15.94 +.07 1.60e AresMgmt 21.20 -.20 ... ArgosThr rs .90 ... ... AristaNetw 253.51 -1.79 ... ArrayBio 15.26 -1.06 ... ArrowEl 73.51 -3.51 ... AskanoG g .90 -.10 .90m Ashland 68.39 -1.40 1.37e AstraZen s 34.69 -.28 ... AtHomGr n 30.93 -1.11 1.88f ATMOS 82.85 -1.39 ... Autodesk 122.75 -2.83 2.52 AutoDa ta 113.30 -.18 1.80 AveryD 103.87 -2.38 ... AvisBudg 46.29 -.55 1.49f Avista 50.91 -.34 ... Avon 2.70 -.14 1.86 B&G Foods 23.05 -.65 ... B2gold g 2.77 +.04 1.50a BB&T Cp 50.93 -1.11 3.02f BCE g 42.59 -.45 .72 BGC Ptrs 13.01 -.44 1.66e BHP BillLt 43.68 -.75 1.66e BHPBil plc 39.10 -.63 2.38 BP PLC 39.91 -.63 3.60e BP Pru 24.60 +.70 ... Baidu 220.06 -3.13 .72f BakHuGE n 27.77 ... .42f Balchem 80.70 -1 .05 .40 BallCorp s 38.89 -.82 ... BallardPw 3.33 -.22 .06a BcoBrad s 10.69 -.11 .21e BcoSantSA 6.43 -.12 .48 BkofAm 29.31 -.68 3.71e BkMont g 74.84 -.73 .96 BkNYMel 50.15 -1.38 2.32 BkNova g 60.26 -.79 .15e Barclay 11.68 -.14 ... B iPVxST rs51.84 +4.53 .60 BarnesNob 4.90 -.05 .12 BarrickG 12.62 +.17 ... BasicEnS .45 ... .64 Baxter s 63.43 -1.61 ... BeazerHm 15.13 -.82 2.92 BectDck 213.30 -3.40 .60 BedBath 20.24 -.75 1.24f Bemis 43.45 -.07 ... BerkH B 195.00 -4.48 1.80f BestBuy 68.92 -1.07 1.20f BigLots 43.12 -.41 ... Bilibili n 11.00 ... ... Biocryst 4.61 -.16 ... Biogen 266.89 -6.93 ... BioPhrmX .23 -.00 1.78 BlkHillsCp 53.96 -.34 ... BlackBerry 10.72 -.78 2.40 BlkHlthSci 33.82 -1.18DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,640 2,760 S&P 500Close: 2,581.88 Change: -58.99 (-2.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 6,870.12 Change: -193.33 (-2.7%) 10 DAYSAdvanced 558 Declined 2364 New Highs 13 New Lows 129 Vol. (in mil.) 3,572 Pvs. Volume 3,550 2,370 2,566 543 2349 19 151 NYSE NASDDOW 24123.80 23344.52 23644.19 -458.92 -1.90% t t t -4.35% DOW Trans. 10428.00 10084.58 10190.57 -205.99 -1.98% t t t -3.97% DOW Util. 696.62 682.10 686.98 -5.65 -0.82% s s t -5.03% NYSE Comp. 12441.85 12107.72 12216.71 -235.35 -1.89% t t t -4.62% NASDAQ 7044.71 6805.96 6870.12 -193.33 -2.74% t t t -0.48% S&P 500 2638.30 2553.80 2581.88 -58.99 -2.23% t t t -3.43% S&P 400 1877.61 1821.29 1835.31 -43.46 -2.31% t t t -3.43% Russell 2000 1529.14 1482.90 1492.53 -36.90 -2.41% t t t -2.80% Toronto TSX ... ... ... ...% r r r -5.19%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.73 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.72 1.71 +0.01 .77 6-month T-bill 1.91 1.92 -0.01 .90 52-wk T-bill 2.08 2.08 ... 1.03 2-year T-note 2.25 2.27 -0.02 1.29 5-year T-note 2.55 2.56 -0.01 1.96 7-year T-note 2.67 2.69 -0.02 2.25 10-year T-note 2.73 2.74 -0.01 2.42 30-year T-bond 2.96 2.97 -0.01 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.83 1.84 -0.01 1.63 Barclays USAggregate 3.12 3.14 -0.02 2.61 Barclays US Corp 3.76 3.79 -0.03 3.33 Barclays US High Yield 6.19 6.20 -0.01 5.94 Moodys AAA Corp Idx 3.77 3.82 -0.05 3.92 10-Yr. TIPS .63 0.66 -0.03 .49Commodities U.S. crude oil prices fell more than 3 percent while natural gas prices fell more than 2 percent. Gold rose more than 1 percent and silver rose slightly.Crude Oil (bbl) 63.01 64.94 -2.97 +4.3 Ethanol (gal) 1.41 1.45 -3.03 +6.1 Heating Oil (gal) 1.98 2.02 -2.02 -4.6 Natural Gas (mm btu) 2.68 2.73 -1.83 -9.1 Unleaded Gas (gal) 1.97 2.01 -2.71 +9.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1342.10 1322.80 +1.46 +2.7 Silver (oz) 16.63 16.22 +2.49 -2.5 Platinum (oz) 930.70 927.30 +0.37 -0.4 Copper (lb) 3.04 3.02 +0.71 -7.3 Palladium (oz) 928.50 944.80 -1.73 -13.5 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.12 1.14 -1.19 -8.6 Coffee (lb) 1.19 1.20 -1.41 -6.1 Corn (bu) 3.87 3.88 -0.13 +10.4 Cotton (lb) 0.81 0.81 -0.60 +3.0 Lumber (1,000 bd ft) 512.70 507.10 -0.59 +14.4 Orange Juice (lb) 1.39 1.41 -1.35 +2.4 Soybeans (bu) 10.36 10.45 -0.89 +8.8 Wheat (bu) 4.46 4.51 -1.05 +4.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4043 -.0000 -.00% 1.2536 Canadian Dollar 1.2937 +.0044 +.34% 1.3286 USD per Euro 1.2300 -.0024 -.20% 1.0684 Japanese Yen 105.85 -.39 -.37% 111.29 Mexican Peso 18.3150 +.1312 +.72% 18.7331 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5221 -.0018 -.63% 3.6294 Norwegian Krone 7.8877 -.0005 -.39% 8.5786 South African Rand 11.8708 -.0004 -.48% 13.4240 Swedish Krona 8.3974 -.0 008 -.67% 8.9491 Swiss Franc .9546 -.0009 -.09% 1.0004 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3066 +.0057 +.44% 1.3077 Chinese Yuan 6.2765 -.0324 -.52% 6.8918 Hong Kong Dollar 7.8484 -.0006 -.01% 7.7724 Indian Rupee 65.168 +.106 +.16% 64.797 Singapore Dollar 1.3126 +.0013 +.10% 1.3975 South Korean Won 1064.40 +3.39 +.32% 1116.20 Taiwan Dollar 29.15 +.16 +.55% 30.34 ASIA/PACIFICForeign Exchange The dollar rose against the euro but fell against the Japanese yen and the British pound. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 3.58f SempraEn 110.13 -1.09 1.56 SenHous 15.36 -.30 3.40 Sherwin 381.88-10.24 1.40 ShipFin 14.15 -.15 1.24f SignetJwlrs36.08 -2.44 7.80f SimonProp153.08 -1.27 .04 SiriusXM 6.11 -.13 1.28 SkywksSol 96.53 -3.73 3.12 Smucker 119.77 -4.24 3.28 SnapInc A n14.46 -1.41 2.84 SnapOn 145.53 -2.01 ... SodaStrm 90.89 -.94 1.64 SolarCap 20.20 -.11 1.56 SonocoP 47.28 -1.22 ... SonyCp 47.99 -.35 ... Sorr entoTh 4.75 -.40 1.00f SourcC 39.20 -.70 1.09 SoJerInd s 27.81 -.35 2.32 SouthnCo 44.21 -.45 .50f SwstAirl 54.34 -2.94 ... SwstnEngy 4.10 -.23 .72 SpiritRltC 7.81 +.05 ... Sprint 4.85 -.03 ... Square n 47.68 -1.52 .98e SP Matls 55.70 -1.24 1.01e SP HlthC 79.55 -1.85 1.28e SP CnSt 51.34 -1.29 1.12e SP Consum 98.43 -2.86 2.04e SP Engy 66.06 -1.35 .46e SPDR Fncl 26.96 -.61 1.12e SP Inds 72.76 -1.53 .7 8e SP Tech 63.86 -1.56 ... SpdrRESel 30.70 -.38 1.55e SP Util 50.14 -.39 2.52 StanBlkDk 150.27 -2.93 .44 StarGas 9.46 +.11 1.20 Starbucks s 56.24 -1.65 1.68 StateStr 97.22 -2.51 .75f StlDynam 42.84 -1.38 1.88 Stryker 156.25 -4.67 2.40 SubPpne 22.32 +.31 2.84f SunCmts 90.52 -.85 .36 SunHydrl 51.42 -2.14 1.44f Suncor g 33.78 -.76 1.60 SunTrst 66.08 -1.96 .32 SupEnrgy 8.05 -.38 .30 Symantec 25.20 -.65 .60 Synchrony 32.66 -.87 ... SynrgyPh 1.78 -.05 1.00f SynovusFn 48.84 -1.10 1.44 Sysco 58.36 -1.60 ... T-MobileUS 59.62 -1.42 ... TAL Educ s 35.54 -1.55 4.00 TC PpLn 34.22 -.47 1.25f TJX 80.56 -1.00 .73e TaiwSemi 42.50 -1.26 ... TakeTwo 95.92 -1.86 1.35 Tapestry 51.48 -1.13 3.64 TargaRes 43.42 -.58 2.48 Target 68.98 -.45 2.62f Taubmn 56.38 -.53 .13 Technip 28.81 -.64 ... Teladoc n 3 8.50 -1.80 1.00 Tenneco 53.08 -1.79 ... Teradata 39.15 -.52 5.15e TerraNitro 83.96 ... ... Tesla Inc 252.48-13.65 .73e TevaPhrm 16.77 -.32 2.48 TexInst 100.65 -3.24 1.00f TexRdhse 57.24 -.54 .96 Textainer 16.45 -.50 .08 Textron 57.65 -1.32 .68f ThermoFis 203.14 -3.32 ... 3D Sys 11.14 -.45 5.44f 3M Co 212.62 -6.90 2.00 Tiffany 94.87 -2.79 1.61 TimeWarn 94.80 +.22 1.08 Timken 43.90 -1.70 64f Torchmark 82.20 -1.81 2.68f TorDBk gs 56.24 -.61 2.71e Total SA 56.81 -.88 ... Toyota 126.59 -3.78 1.08 TractSupp 60.39 -2.63 ... Transocn 9.63 -.27 2.88f Travelers 134.84 -4.02 1.07e TriContl 25.74 -.57 2.50 TriCntl pf 51.58 +1.28 ... TriNetGrp 45.02 -1.30 .52 Trinity 31.68 -.95 ... TrueBlue 25.95 +.05 .26 TrstNY 8.40 -.05 2.72 Tuppwre 46.92 -1.46 ... TurqHillRs 2.99 -.08 .36 21stCFoxA 36 .13 -.56 .36 21stCFoxB 35.68 -.69 ... Twitter 28.04 -.97 ... 2U 83.78 -.25 1.20 Tyson 68.64 -4.55 .80f UBS Grp 17.37 -.29 1.29f UDR 35.18 -.44 1.00 UGI Corp 43.95 -.47 .25 US Silica 24.14 -1.38 ... UltraClean 18.16 -1.09 ... UndrArm s 16.10 -.25 ... UnAr C wi 13.99 -.36 .15 UniFirst 154.90 -6.75 1.43e UnilevNV 55.67 -.72 2.92f UnionPac 133.10 -1.33 ... Unit 18.22 -1.54 ... UtdContl 66.77 -2.7 0 3.64f UPS B 103.84 -.82 ... UtdRentals166.60 -6.13 1.20 US Bancrp 49.68 -.82 ... US NGas rs 22.04 -.51 ... US OilFd 12.74 -.35 .20 USSteel 34.22 -.97 2.80 UtdTech 123.48 -2.34 3.00 UtdhlthGp 217.20 +3.20 2.40 UnitGrp 15.84 -.41 2.20 UnvslCp 48.05 -.45 .92 UnumGrp 46.68 -.93 ... UraniumEn 1.28 -.03 V-W-X-Y-Z .28e VEON 2.63 -.01 1.84f VF Corp 73.12 -1.00 ... VICI Pr n 18.29 -.03 .29e Vale SA 12.91 +.19 ... ValeantPh 15.07 -.85 3.20f ValeroE 91.56 -1.21 .44 VlyNBcp 12.26 -.20 .06e VanEGold 22.23 +.25 1.45 VanEHiYM 30.98 -.01 .01e VnEkRus 22.48 -.26 .98 VanE EMBd19.43 -.17 .58e VnEkSemi 100.46 -3.82 .47e VEckOilSvc 23.30 -.57 ... VanE JrGld 32.48 +.33 2.17e VangTSM 132.63 -3.09 3.81e VangSP500236.48 -5.60 3.08e VangREIT 74.45 -1.02 1.82e VangDiv Ap 98.76 -2.2 9 1.34e VangAllW 53.53 -.84 1.10e VangEmg 46.29 -.69 1.71e VangEur 57.38 -.77 1.71 VanSTCpB 78.23 -.02 1.10e VangFTSE 43.59 -.66 1.80 Vectren 63.23 -.69 3.16 Ventas 49.39 -.14 .55 Vereit 6.83 -.13 ... Verisign 115.74 -2.82 2.36 VerizonCm 47.16 -.66 .80 ViacomB 30.55 -.51 .40 ViadCorp 52.15 -.30 ... Viavi 9.59 -.13 ... Vipshop 16.14 -.48 .84f Visa s 118.39 -1.23 .27f VishayInt 18.05 .5 5 ... VistraEn n 20.35 -.48 ... VMware 120.48 -.79 1.77e Vodafone 27.42 -.40 1.12f VulcanM 112.24 -1.93 2.16 WD 40 128.15 -3.55 2.21f WEC Engy 62.29 -.41 4.06f WP Carey 61.20 -.79 ... WPX Engy 13.60 -1.18 2.08f WalMart 85.55 -3.42 1.60 WalgBoots 63.10 -2.37 1.00 WashPrGp 6.58 -.09 1.20 WREIT 26.86 -.44 1.85f WsteMInc 83.58 -.54 ... Waters 195.98 -2.67 ... Wayfair 62.66 -4.87 ... WeathfIntl 2. 16 -.1 3 1.04 WebsterFn 54.36 -1.04 ... WtWatch 63.91 +.19 1.54 WeinRlt 27.92 -.16 1.56 WellsFargo 51.35 -1.06 3.49 Welltower 53.97 -.46 .34f Wendys Co 16.91 -.64 1.60 WestarEn 51.79 -.80 .38 WAstInfSc 11.55 +.02 2.00 WDigital 89.99 -2.28 .76f WstnUnion 18.93 -.30 1.52e WestpacBk 21.80 -.38 1.72 WestRck 61.95 -2.22 1.28f Weyerhsr 34.61 -.39 4.40 Whrlpl 150.46 -2.65 ... WhitngPet rs32.74 -1.1 0 1.36f WmsCos 24.53 -.33 2.40 WillmsPtrs 34.10 -.33 1.72f WmsSon 49.76 -3.00 .60 Windstm rs 1.32 -.09 3.51e WT EurHdg 61.93 -.79 1.37e WTJpHedg 54.75 -1.26 ... WT MCD s 33.40 -.72 .57f Woodward 69.63 -2.03 .48 WldW Ent 34.94 -1.07 .84 Worthgtn 39.80 -3.12 2.00 Wynn 181.00 -1.36 .88 XL Grp 55.10 -.16 1.44 XcelEngy 44.95 -.53 1.00 Xerox rs 28.06 -.72 1.40 Xilinx 69.04 -3.20 ... YRC Wwde 8.60 -.2 3 .02 Yamana g 2.84 +.08 ... Yandex 39.14 -.31 ... Yld10Bio rs 2.09 +.14 .67 YorkWater 29.95 -1.05 1.20 YumBrnds 83.74 -1.39 ... ZTO Exp n 14.71 -.28 ... Zagg 11.65 -.55 ... ZayoGrp 34.81 +.65 ... Zendesk 46.00 -1.87 .96 ZimmerBio 106.40 -2.64 .50 Zoetis 81.21 -2.30 ... Zynga 3.55 -.11 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 23,644.19 -458.92 NASDAQ 6,870.12 -193.33 S&P 500 2,581.88 -58.99 10-YR T-NOTE 2.73% -.01 30-YR T-BOND 2.96% -.01 CRUDE OIL $63.01 -1.93 GOLD $1,342.10 +19.30 EURO $1.2300 -.0024q q q q q q q q q q q q p p q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 26

Page 6 www.yoursun.com The Sun / Tuesday, April 3, 2018 ABDiversMunicipal 14.12 ... 0.0 SmCpGrA m 52.72 -1.50 -3.7AMGYackFocN d 20.59 -.37 -1.4 YacktmanI d 22.27 -.36 -2.1AQRMgdFtsStratI 8.94 ... -1.0AberdeenIntlSmCpA m 31.57 -.33 -0.8AkreFocRetail m 33.20 -.54 -0.2AlgerSmCpGrB m 6.47 -.17 -1.7AlpinedynDivInstl d 4.00 -.07 -2.0AmanaMutGrInv b 34.61 -.82 -2.9 MutIncInv b 48.25 -1.21 -3.7American CenturyCptlValInv 8.28 -.18 -3.8 EqIncInv 8.45 -.15 -2.2 GrInv 32.87 -.80 -4.6 HYMuniInv 9.60 +.01 +0.6 HeritageInv 22.47 -.59 -2.4 IntTrmTxFrBdInv 11.16 ... 0.0 UltraInv 43.71 -1.04 -4.8American FundsAMCpA m 31.78 -.75 -3.7 AmrcnBalA m 26.39 -.33 -1.8 AmrcnHiIncA m 10.17 -.02 -0.2 AmrcnMutA m 38.98 -.76 -3.5 BdfAmrcA m 12.64 ... +0.6 CptWldGrIncA m 50.24 -.85 -2.8 CptlIncBldrA m 59.80 -.73 -2.0 CptlWldBdA m 20.30 +.02 +0.7 EuroPacGrA m 56.07 -.68 -1.3 FdmtlInvsA m 60.39 -1.34 -3.6 GlbBalA m 32.07 -.31 -1.2 GrfAmrcA m 49.83 -1.17 -4.0 IncAmrcA m 22.47 -.28 -1.5 IntrmBdfAmrA m 13.18 +.01 +0.2 InvCAmrcA m 38.88 -.84 -4.7 NewWldA m 66.89 -.87 -1.6 NwPrspctvA m 43.17 -.91 -3.2 SmCpWldA m 55.65 -.89 -1.6 TheNewEcoA m 45.95-1.04 -3.3 TxExBdA m 12.81 ... +0.2 WAMtInvsA m 43.94 -.88 -3.4Angel OakMltStratIncIns 11.22 ... +0.7ArtisanIntlInstl 33.22 -.39 -1.0 IntlInv 33.04 -.39 -1.1 IntlValueInstl 37.14 -.38 -1.7BairdAggrgateBdInstl 10.65 +.01 +0.6 CorPlusBdInstl 10.99 ... +0.5 ShrtTrmBdInstl 9.58 +.01 +0.2BaronAsstRetail b 69.74 -1.56 -0.6 GrRetail b 67.94 -1.36 -0.9 PtnrsRetail b 49.04 -1.38 -4.4BerkshireFoc d 23.26 -.84 -6.7BlackRockAlCpEngyRsInvA m 10.35-.23 -0.2 EqDivInstl 21.81 -.36 -2.5 GlbAllcIncInstl 19.53 -.20 -0.8 GlbAllcIncInvA m 19.40 -.21 -0.8 GlbAllcIncInvC m 17.48 -.19 -0.9 HYBdInstl 7.64 ... -0.6 HYBdSvc b 7.65 ... -0.5 StrIncOpIns 9.92 ... -0.4 TactOppsInvA m 14.78 ... +1.1BruceBruce 504.21 -5.65 +0.4 Fidelity500IdxIns 90.66 -2.07 -4.0 500IdxInsPrm 90.66 -2.07 -4.0 500IndexPrm 90.66 -2.07 -3.9 AllSectorEq 11.95 -.25 -3.6 AsstMgr50% 18.01 -.18 -1.2 BCGrowth 13.90 -.39 -5.0 BCGrowth 88.01 -2.40 -5.0 Balanced 23.43 -.33 -2.1 BalancedK 23.43 -.34 -2.1 Canada 50.54 -.60 -1.1 Cap&Inc 10.07 -.06 -1.2 Contrafund 121.51 -2.76 -5.1 ContrafundK 121.46 -2.76 -5.1 DivGro 31.53 -.63 -3.8 DiversIntl 38.79 -. 54 -1.7 DiversIntlK 38.72 -.54 -1.7 EmMkts 21.53 -.38 -2.9 EmMkts 32.41 -.56 -2.1 EmergingAsia 44.32 -.78 -1.9 ExMktIdxPr 60.69 -1.45 -2.5 Fidelity 44.81 -.99 -4.5 FltngRtHiInc 9.63 -.01 +0.3 FocusedStock 23.19 -.47 -3.1 FourinOneIdx 43.35 -.75 -2.4 Frdm2020 16.33 -.18 -1.4 Frdm2025 14.17 -.18 -1.7 Frdm2030 17.74 -.26 -2.1 Frdm2035 14.94 -.26 -2.6 Frdm2040 10.48 -.19 -2.7 GNMA 11.17 ... +0.6 GlobalexUSIdx 12.98 -.19 -1.2 GroCo 16.99 -.57 -5.2 GroCo 181.93 -6.06 -5.3 GroCoK 181.93 -6.06 -5.3 Growth&Inc 35.88 -.69 -3.9 Independence 37.07 -.83 -3.8 IntlDiscv 44.49 -.54 -1.7 IntlGr 15.90 -.25 -1.1 IntlIdxInstlPrm 42.19 -.59 -1.0 IntlIdxPremium 42.19 -.58 -1.0 IntlRlEstt 11.52 -.12 +0.3 IntlVal 10.39 -.16 -1.7 InvmGradeBd 11.02 ... +0.7 InvmGradeBd 7.76 ... +0.6 JapanSmlrCo 19.03 -.31 -0.4 LatinAmerica 26.68 -.37 -2.3 LowPrStk 53.15 -.79 -1.8 LowPrStkK 53.12 -.78 -1.8 LvrgdCoStk 32.42 -.84 -4.5 Magellan 103.62 -2.20 -3.7 MegaCapStock 16.60 -.31 -3.8 MidCapStock 37.52 -.67 -1.6 MidCapValue 23.95 -.48 -1.7 MuniInc 12.73 ... +0.3 NYMuniInc 12.91 ... +0.1 NasdCmpIdx 90.28 -2.53 -5.3 NewMillennium 39.01 -.73 -2.4 NewMktsInc 15.85 -.01 +0.4 Nordic 50.61 -.59 -3.7 OTCPortfolio 109.94 3.24 -5.9 Overseas 49.39 -.64 -1.2 Puritan 23.01 -.34 -2.5 PuritanK 23.00 -.33 -2.5 SCGrth 25.75 -.66 -2.4 SmCpOpps 13.90 -.36 -2.4 StkSelorAllCp 43.37 -1.02 -3.4 StratInc 10.92 -.02 0.0 TaxFreeBond 11.30 ... +0.4 TotalBond 10.45 ... +0.6 TtlMktIdxF 74.20 -1.71 -3.7 TtlMktIdxInsPrm 74.18 -1.71 -3.7 TtlMktIdxPrm 74.19 -1.72 -3.7 USBdIdxInsPrm 11.34 ... +0.7 USBdIdxPrm 11.34 ... +0.7 ValDiscv 27.54 -. 48 -3.4 Value 113.65 -2.33 -3.2Fidelity AdvisorLargeCapA m 31.66 -.67 -4.2 LimitedTermBdA m 11.29+.01+0.1 NewInsA m 30.70 -.69 -4.2 NewInsI 31.38 -.70 -4.2Fidelity SelectBiotechnology 216.60 -9.54 -9.5 STInvmGrdInv 10.51 ... +0.1 STTEAdmrl 15.70 ... 0.0 STTrsAdmrl 10.48 ... +0.3 SeledValInv 29.28 -.64 -3.2 SmCpIdxAdmrl 68.75 -1.67 -2.1 SmCpIdxIns 68.75 -1.67 -2.1 SmCpIdxInsPlus 198.45-4.81 -2.1 StarInv 26.41 -.34 -1.6 StrEqInv 33.31 -.82 -2.3 TMCapApAdm 133.06 -3.01 -3.7 TrgtRtr2015Inv 15.13 -.12 -0.7 TrgtRtr2020Inv 30.90 -.30 -1.1 TrgtRtr2025Inv 18.17 -.22 -1.5 TrgtRtr2030Inv 33.00 -.44 -1.7 TrgtR tr2035Inv 20.27 -.30 -1.9 TrgtRtr2040Inv 35.01 -.57 -2.2 TrgtRtr2045Inv 21.99 -.38 -2.4 TrgtRtr2050Inv 35.39 -.61 -2.4 TrgtRtr2055Inv 38.35 -.66 -2.4 TrgtRtrIncInv 13.37 -.07 -0.4 TtBMIdxAdmrl 10.53 +.01 +0.7 TtBMIdxIns 10.53 +.01 +0.7 TtBMIdxInsPlus 10.53 +.01 +0.7 TtInBIdxAdmrl 21.84 ... +1.0 TtInBIdxIns 32.77 ... +1.0 TtInBIdxInv 10.92 ... +1.0 TtInSIdxAdmrl 29.89 -.41 -1.3 TtInSIdxIns 119.51 1.65 -1.3 TtInSIdxInsPlus 119.53-1.65 -1.3 TtInSIdxInv 17.87 -.24 -1.2 TtlSMIdxAdmrl 64.56 -1.49 -3.7 TtlSMIdxIns 64.57 -1.49 -3.7 TtlSMIdxInv 64.54 -1.49 -3.7 ValIdxAdmrl 39.38 -.84 -3.7 ValIdxIns 39.38 -.84 -3.7 WlngtnAdmrl 69.89 -.91 -1.8 WlngtnInv 40.47 -.53 -1.8 WlslyIncAdmrl 62.85 -.44 -0.5 WlslyIncInv 25.95 -.18 -0.5 WndsrAdmrl 76.89 -1.70 -2.9 WndsrIIAdmrl 63.83 -1.33 -4.1 WndsrIIInv 35.97 -.75 -4.1VictorySpecValA m 26.36 -.63 -4.3 SycEsVlI 39.19 -.84 -0.6VirtusVontobelEMOppI 12.02 -.08 -0.9WasatchGlbValInv d 8.58 -.13 -1.3Wells FargoTarget2010Adm 10.82 -.06 -0.2Western AssetCorBdI 12.39 ... +0.8 CorPlusBdI 11.61 -.01 +1.1 CorPlusBdIS 11.61 ... +1.1 WAMngdMuniA 16.05 +.01 +0.4Wintergreen FundInv m 12.67 -.24 -2.3iSharesS&P500IdxK 307.53 -7.04 -3.0 TELngTrm 13.22 ... +0.7 TrgtRet2040 13.86 -.22 -1.8 TrgtRet2050 14.04 -.23 -2.0 WldGr 31.11 -.52 -2.6Value LinePremGr b 33.00 -.64 -1.6Vanguard500IdxAdmrl 238.36 -5.45 -3.9 500IdxInv 238.36 -5.45 -4.0 BalIdxAdmrl 33.79 -.44 -1.9 BalIdxIns 33.79 -.45 -1.9 CAITTxExAdm 11.59 +.01 +0.2 CnvrtSecInv 13.28 -.12 -1.0 CptlOppAdmrl 151.43 -4.84 -4.4 CptlOppInv 65.54 -2.10 -4.4 DevMIdxAdmrl 14.01 -.19 -0. 8 DevMIdxIns 14.03 -.19 -0.8 DivGrInv 25.51 -.46 -2.2 EMStkIdxInAdm 38.36 -.54 -2.8 EMStkIdxIns 29.17 -.41 -2.8 EngyAdmrl 96.19 -2.04 0.0 EqIncAdmrl 73.94 -1.63 -2.9 EqIncInv 35.28 -.78 -2.9 ExplorerAdmrl 89.94 -2.16 -1.7 ExtMktIdxAdmrl 82.65 -1.99 -2.5 ExtMktIdxIns 82.65 -1.98 -2.5 ExtMktIdxInsPls 203.97-4.89 -2.5 FAWexUSIAdmr 33.23 -.47 -1.3 FAWexUSIIns 105.34 -1.48 -1.3 FAWexUSIdxInv 21.09 -.30 -1.4 G NMAAdmrl 10.27 ... +0.6 GNMAInv 10.27 ... +0.6 GlbEqInv 30.86 -.57 -2.1 GrIdxAdmrl 71.27 -1.75 -4.2 GrIdxIns 71.27 -1.76 -4.2 GrandIncAdmrl 74.86 -1.72 -3.8 GrandIncInv 45.85 -1.06 -3.8 HCAdmrl 82.56 -2.14 -2.3 HCInv 195.77 -5.08 -2.3 HYCorpAdmrl 5.75 -.01 -0.2 HYTEAdmrl 11.22 ... +0.4 HiDivYldIdxInv 31.95 -.73 -3.7 InTrBdIdxAdmrl 11.07 +.01 +0.7 InTrInGdAdm 9.50 ... +0.3 InTrTEAdmrl 13.88 ... +0.2 InflPrtScAdmrl 25.31 +.03 +0.9 InflPrtScIns 10.31 +.01 +0.9 InsIdxIns 235.25 -5.38 -3.9 InsIdxInsPlus 235.27 -5.37 -3.9 InsTrgRt2020Ins 22.18 -.22 -1.1 InsTtlSMIInPls 57.39 -1.32 -3.7 IntlGrAdmrl 96.89 -1.96 -2.1 IntlGrInv 30.44 -.62 -2.1 IntlValInv 39.04 -.59 -1.9 LTInGrdAdm 10.05 +.01 +1.5 LTTEAdmrl 11.41 ... +0.4 LfStrCnsrGrInv 19.62 -.14 -0.6 LfStrGrInv 32.98 -.50 -2.0 LfStrModGrInv 26.69 -.29 -1.3 LgCpIdxAdmrl 59.81 -1.37 -4.0 LgCpIdxInv 47.84 -1.10 -3.9 LtdTrmTEAdmrl 10.82 ... -0.1 MCpGrIdxAdm 54.43 -1.33 -2.4 MCpGrIdxInv 49.72 -1.22 -2.4 MCpVlIdxAdm 55.49 -1.20 -2.3 MdCpIdxAdmrl 186.66 -4.29 -2.4 MdCpIdxIns 41.23 -.95 -2.4 MdCpIdxInsPlus 203.36-4.68 -2.4 MorganGrAdmrl 91.32 -2.23 -4.1 MorganGrInv 29.45 -.72 -4.1 PrmCpAdmrl 132.41 -3.37 -4.0 PrmCpCorInv 26.19 -.66 -4.6 PrmCpInv 127.71 -3 .25 -4.0 RlEstIdxAdmrl 105.49 -1.48 +2.4 RlEstIdxInstl 16.33 -.23 +2.4 SCpGrIdxAdm 56.18 -1.47 -2.2 SCpValIdxAdm 54.36 -1.24 -2.1 SCpValIdxI 30.39 -.69 -2.1 STBdIdxAdmrl 10.29 +.01 +0.2 STInfPrScIdAdmr 24.52+.01 +0.4 STInfPrScIdIns 24.54 +.01 +0.4 STInfPrScIdxInv 24.49 +.01 +0.4 STInvmGrdAdmrl 10.51 ... +0.1 STInvmGrdIns 10.51 ... +0.1 Oak AssociatesEmergTech 5.09 -.10 -3.4 LiveOakHlthSci 18.17 -.33 -5.5 PinOakEq 64.91 -1.50 -4.0 RedOakTechSel 25.15 -.73 -5.2OakmarkEqAndIncInv 31.67 ... -2.2 GlbInv 32.28 ... -3.6 IntlInv 27.78 ... -3.4 Inv 83.59 ... -3.3 SelInv 45.90 ... -3.9Old WestburyGlbSmMdCpStrat 16.61 -.19 -1.2 LgCpStrats 14.23 -.17 -1.9 StratOpps 7.68 -.08 -0.9OppenheimerDevMktsA m 44.36 -.48 -0.9 DevMktsY 43.75 -.47 -0.9 GlbA m 93.95 -1.90 -3.6 GlbStrIncA m 3.88 ... -0.1 IntlGrY 43.19 -.50 -0.4 MnStrA m 48.39 -1.00 -4.0OsterweisStrInc 11.26 -.01 0.0PIMCOAlAstAllAthIns 8.90 ... +0.8 AlAstInstl 12.12 ... +0.4 HYInstl 8.70 -.02 -0.3 IncA m 12.21 ... +0.4 IncC m 12.21 ... +0.4 IncInstl 12.21 ... +0.5 IncP 12.21 ... +0.4 InvGdCpBdIns 10.29 ... +0.5 LowDrInstl 9.80 ... 0.0 RlRetInstl 10.90 ... +0.9 ShrtTrmIns 9.85 ... 0.0 TtlRetIns 10.08 ... +0.3PRIMECAP OdysseyAgrsGr 47.52 -1.92 -4.3 Gr 38.80 -1.45 -4.1 Stk 31.13 -.76 -4.8ParnassusCorEqInv 41.54 -.86 -2.2PaxBalIndvInv b 22.21 -.27 -1.7PioneerA m 28.06 -.53 -3.2PrincipalDiversIntlIns 13.58 -.21 -1.7 SAMgCnsGA m 17.80 -.27 -1.7PrudentialJsnBlndA m 20.71 -.49 -3.6 JsnUtilityA m 13.37 -.13 +3.2 QMAIntlEqC m 7.51 -.12 -1.8 QMASmCpValZ 19.18 -.39 -2.0 TtlRetBdZ 14.27 ... +1.2PutnamEqIncA m 23.46 -.49 -3.5 GlbUtlsB m 13.12 ... +3.6 IntlGrB m 20.73 ... +1.3 SmCpValA m 12.99 ... -0.5ReynoldsBlueChipGr b 56.94 -1.62 -5.5RoyceSmCpValSvc m 9.89 -.18 -0.2RydexElectronicsInv 131.97 -5.00 -5.6 HCH b 24.61 -.68 -4.4 NASDAQ100Inv 33.93 -1.01 -6.2SchwabHC 23.53 -.51 -3.4 SP500Idx 39.96 -.91 -3.9 Schwab1000Idx 60.81 -1.40 -3.8 TtlStkMktIdx 45.91 -1.06 -3.7State FarmGr 74.86 -1.57 -3.6Sterling CapitalStrtonSmCpVlIns 82.40-1.89 -2.9T. Rowe PriceBCGr 99.25 -2.55 -4.7 Bal 23.90 -.32 -1.0 CoreBondR6 11.38 ... +0.7 EqIncI 16.60 -.35 -3.1 InvCnsrvGrA m 12.57 -.07 -0.7 MCapValL 38.78 -.81 -1.9 USLCpCrPlsI 28.77 -.67 -4.5 USRsrchEnhEqR6 27.16-.62 -4.0Janus HendersonBalancedC m 32.17 -.48 -1.8 ContrarianT 19.09 -.42 -2.4 EnterpriseT 119.92 -2.80 -1.8 FlexibleBondS b 10.11 ... +0.3 GlobalLifeSciT 55.25 -1.42 -3.5 GlobalValueT 14.65 -.17 -1.3 High-YieldT 8.25 -.02 -0.4 MidCapValueL 16.5 9 -.31 -1.1 MidCapValueT 16.21 -.30 -1.2 OverseasT 32.59 -.59 -0.6 ResearchT 45.90 -1.13 -3.5 Short-TermBondT 2.98 ... -0.1 SmallCapValueL 22.49 -.42 -1.9 VentureT 77.12 -2.01 -2.1John HancockBdR6 15.56 -.01 +0.4 DiscpValI 21.01 -.44 -3.9 DiscpValMCI 22.70 -.52 -2.3 IntlGrI 28.03 -.56 +0.4 MltMgLsBlA b 14.93 -.17 -1.4 MltmgrLsGr1 b 15.83 -.24 -2.0LazardEMEqInstl 20.17 -.26 -2.5 IntlStratEqIns 15. 81 -.25 -0.3Litman GregoryMtrsIntlInstl 17.29 -.24 -1.9Loomis SaylesBdInstl 13.65 -.03 +0.2 GrY 15.24 -.38 -4.2Lord AbbettAffiliatedA m 14.99 -.36 -3.5 ShrtDurIncA m 4.21 ... +0.3 ShrtDurIncC m 4.23 ... 0.0 ShrtDurIncF b 4.20 ... +0.1 ShrtDurIncI 4.20 ... +0.1MFSInstlIntlEq 24.83 -.28 -0.7 MAInvsTrustB m 30.44 -.64 -3.2 ValA m 38.44 -.77 -3.8 ValI 38.64 -.78 -3.7MainStayMacKHYCorpBdA m 5.64 ... -0.1Mairs & PowerGrInv 113.68 -2.51 -3.0Manning & NapierPrBlndCnsrvTrmS 13.42-.09 -0.7 PrBlndMaxTrmS 20.59 -.40 -2.1Marsico21stCentury b 28.53 -.69 +0.1 FlexCptl b 13.78 -.33 -2.6MatthewsAsianGrIncInv 17.01 -.13 -0.6MeridianGrLegacy d 41.52 -.81 -1.9Metropolitan WestTtlRetBdI 10.46 ... +0.7 TtlRetBdM b 10.47 +.01 +0.6 TtlRetBdPlan 9.85 +.01 +0.6Midas FundsMidas m 1.16 +.01 +2.7 Mi dasMagic m 18.14 -.46 -5.1NeedhamGrRetail b 41.37 -1.11 -3.6Neuberger BermanSmCpGrInv 36.60 -1.11 -3.2NicholasNicholas 60.69 -1.41 -3.1NorthernIntlEqIdx d 12.79 ... -0.9 StkIdx 30.65 -.70 -3.9NuveenHYMuniBdI 17.09 -.01 +0.6 NYMnBdI 10.82 ... +0.3 Energy 41.57 -1.10 +0.2 Gold 19.28 +.25 +2.0 HealthCare 230.78 -4.70 -3.0 HealthCareSvcs 88.22 -.25 -4.4 Leisure 161.78 -2.61 -0.7 Materials 83.53 -2.05 -5.9 MedTech&Devcs 45.40 -.86 -0.5 NaturalGas 21.53 -.57 -0.9 NaturalRes 27.60 -.58 -0.1 Pharmaceuticals 18.60 -.45 -1.7 Semicon 112.20 -4.47 -4.8 Swre&ITSvcs 168.91 -3.71 -5.3 Technology 183.46 -5.25 -5.1 Wireless 9.83 -.16 -4.6First EagleGlbA m 57.75 -.63 -1.1First InvestorsGlbA m 8.27 -.18 -3.5 TtlRetA m 19.35 -.28 -2.4FirsthandTechOpps 10.55 -.26 -5.0Franklin TempletonCATxFrIncA x 7.29 -.02 +0.4 EqIncA m 23.93 -.50 -2.2 FdrTFIncA x 11.73 -.03 +0.2 FloridaTFIncA m 10.46 ... +0.2 GlbBdA m 11.94 -.03 +1.3 GlbBdAdv 11.90 -.02 +1.4 GlbBdC m 11.97 -.03 +1.3 Gr,IncA m 26.12 -.39 -3.3 GrA m 94.12 -2.17 -3.0 GrOppsA m 37.35 -.92 -3 .3 IncA x 2.25 -.04 -1.7 IncAdv x 2.23 -.04 -1.7 IncC x 2.28 -.03 -1.8 MutGlbDiscvA m 30.43 -.49 -2.8 MutGlbDiscvZ 31.04 -.51 -2.8 MutZ 27.30 -.51 -2.2 RisingDivsA x 58.03 -1.52 -3.0 TtlRetA m 9.54 ... +0.3 UtlsC m 17.60 -.15 +3.3GERSPUSEq 51.35 -1.22 -3.9GabelliAsstAAA m 57.21 -1.07 -2.2 EqIncAAA m 22.26 -.41 -2.6 Val25A m 14.99 -.25 -2.5GlenmedeSmCpEqAdv 29.09 -.70 -3.1Goldman SachsShrtDurGovtA m 9.79 ... +0.1HarborCptlApprecInstl 70.53 -1.91 -5.1 IntlInstl 66.24 -.89 -0.1Harding LoevnerIntlEqInstl d 22.99 ... 0.0HeartlandValPlusInv m 31.57 -.73 -1.5HennessyCrnrstnGrInv b 22.81 -.48 -1.5 GasUtilityInv b 27.03 -.29 +1.5HodgesRetail m 46.77 -1.69 -6.0INVESCOComStkA m 25.53 -.57 -3.5 DivIncInv b 22.80 -.36 -2.0 DiversDivA m 19.23 -.29 -2.0 EngyA m 22.90 -.58 -0.9 Eng yInv b 22.80 -.58 -0.9 EqandIncA m 10.55 -.14 -3.1 EuropeanGrA m 39.91 -.32 -2.4 GrAllcA m 15.69 -.22 -1.6 QualIncA m 11.68 +.01 +0.5 SmCpEqA m 15.04 -.32 -2.3 TechInv b 45.19 -1.17 -5.5IVAWldwideI d 18.76 -.14 -0.8IvyAsstStratB m 22.18 -.36 -2.7JPMorganCPBondR6 8.12 ... +0.6 CoreBondI 11.37 +.01 +0.7 CorpInc 9.33 ... +0.3 CptlAprc 28.06 -.34 -1.0 DivGr 42.15 -.79 -2.4 EMStk d 45.51 -.75 -2.4 EqIdx500 d 69.27 -1.58 -4.0 EqInc 31.79 -.68 -3.7 FinclSvcs 28.02 -.50 -3.0 GNMA 9.01 ... +0.4 GlbTech 17.06 -.54 -7.2 GrStk 63.47 -1.58 -4.8 HY d 6.58 -.01 -0.5 HlthSci 69.23 -2.07 -5.0 InsLgCpGr 37.82 -.92 -4.8 InsMdCpEqGr 55.30 -1.40 -2.0 IntlDiscv d 72.25 -.84 -0.9 IntlEqIdx d 14.14 -.20 -0.8 Intl Stk d 18.44 -.28 -0.4 IntlValEq d 14.74 -.20 -1.1 MdCpGr 88.43 -2.12 -1.8 MdCpVal 29.61 -.59 -1.9 MediaTeleCms 97.53 -2.54 -3.9 NJTFBd 11.86 ... +0.3 NewAmericaGr 48.97 -1.18 -4.4 NewAsia d 19.37 -.38 -2.2 NewHorizons 54.56 -1.29 -1.2 NewInc 9.29 ... +0.4 OverseasStk d 11.11 -.17 -1.4 RlEstt d 26.08 -.39 +1.3 Rtr2015 14.80 -.14 -0.3 Rtr2020 22.26 -.26 -0.4 Rtr2025 17.37 -.23 -0.6 Rtr2030 25.58 -.38 -0.8 Rtr2035 18.72 -.30 -0.8 Rtr2040 26.87 -.47 -0.9 Rtr2045 18.23 -.32 -1.0 Rtr2050 15.31 -.28 -1.0 RtrBal 15.19 -.12 -0.1 SciandTech 46.70 -1.23 -4.0 SmCpStk 47.45 -1.14 -1.7 SmCpVal d 47.22 -1.05 -1.6 SpectrumGr 24.09 -.49 -1.3 SpectrumInc 12.56 -.03 +0.2 SummitMnIncInv 11.75 ... +0.3 SummitMnIntrInv 11.68 ... +0.1 TFShrtInterm 5.52 ... -0.1 TxEfficientEq d 29.30 -.74 -3.2 Val 35.66 -.87 -3 .7TCWTtlRetBdI 9.75 +.01 +0.9TIAA-CREFBdIdxIns 10.59 +.01 +0.7 EqIdxIns 19.08 -.44 -3.7 IntlEqIdxIns 19.74 -.28 -1.1 LgCpValIdxIns 18.63 -.41 -3.3 LgCpValIns 18.12 -.42 -3.9Third AvenueValIns d 49.14 -.59 -1.1ThompsonBd 11.43 +.01 +0.3 LgCp 63.21 -1.54 -5.9ThornburgInvmIncBldrA m 20.96 -.25 -1.0ThriventIncA m 8.98 ... +0.4TocquevilleGold m 34.84 +.54 +2.7TouchstoneLargeCpFocA m 41.42 -.86 -3.8TransamericaAsAlGrC m 14.40 -.25 -2.3 AsAlModC m 11.88 -.10 -1.0Tweedy, BrowneGlbVal d 27.83 -.06 -0.3U.S. Global InvestorGlbRes b 5.78 -.10 -5.2 GoldPrcMtls b 7.25 +.05 +4.6USAACrnrstnMod 14.66 -.13 -0.6 GrInc 24.18 -.56 -4.2 GvtSec 9.59 +.01 +0.7 HiInc d 8.01 -.01 -0.2 PrcMtlsMnral 12.64 +.11 +2.3 SciTech 26.80 -.77 -4.7 CGMFoc 50.87 -.71 -7.4CausewayIntlValInstl d 16.46 -.20 -0.1ClearBridgeLgCpGrI 44.71 -1.05 -3.8ClipperClipper 115.86 -2.51 -3.9ColumbiaLgCpValA m 13.76 -.31 -3.4DFAEMktCorEqI 23.33 -.28 -1.7 EMktSCInstl 24.03 -.18 -1.5 EmMktsInstl 30.63 -.40 -1.8 EmMktsValInstl 31.58 -.34 -2.2 FvYrGlbFIIns 10.83 ... +0.3 GlbEqInstl 22.57 -.45 -2.7 GlbRlEsttSec 10.32 -.12 +2.1 IntlCorEqIns 14.20 -.20 -1.1 Int lRlEsttScIns 5.12 -.04 +0.4 IntlSmCoInstl 20.94 -.25 -1.0 IntlSmCpValIns 22.18 -.27 -1.7 IntlValInstl 19.87 -.31 -1.5 OneYearFIInstl 10.25 ... +0.1 RlEsttSecInstl 32.19 -.44 +2.8 ShTrmExQtyI 10.71 ... +0.2 TAUSCorEq2Instl 17.52 -.41 -3.4 USCorEq1Instl 22.09 -.51 -3.6 USCorEqIIInstl 20.81 -.49 -3.5 USLgCo 20.04 -.45 -3.9 USLgCpValInstl 37.15 -.88 -4.0 USMicroCpInstl 21.40 -.46 -1.5 USSmCpInstl 34.53 -. 80 -2.4 USSmCpValInstl 36.20 -.83 -2.5 USTrgtedValIns 23.73 -.58 -2.8DavisNYVentureA m 32.79 -.72 -4.1Delaware InvStrategicIncA m 8.15 ... -0.1 ValInstl 20.72 -.46 -2.9DeutscheCorEqA m 26.41 -.67 -3.9 CorEqS 26.68 -.67 -3.9 GNMAS 13.45 +.01 +0.5Dodge & CoxBal 102.42 -1.28 -2.8 GlbStk 13.25 -.24 -4.1 Inc 13.51 ... +0.3 IntlStk 44.58 -.75 -3.3 Stk 192.96 -4.15 -4.6DoubleLineCorFII 10.81 ... +0.5 TtlRetBdI 10.49 +.01 +0.6 TtlRetBdN b 10.48 ... +0.6DreyfusMidCpIdxInvs 36.01 -.85 -2.2 MnBd 11.54 ... +0.1 NYTxExBd 14.56 ... 0.0 OppcSmCpInv 35.32 -.75 -3.8 ShrtTrmIncD 10.20 ... +0.1Eaton VanceAtlntCptSMIDCI 33.32 -.66 -1.6 DivBldrA m 13.90 -.30 -4.1 FltngRtInstl 9.04 -.01 +0.3EdgewoodGrInstl 30.67 -.82 -2.7FMICommonStk 26.06 -.45 -1.3 LgCp 20.91 -.34 -3.6FPACptl 32.67 -.75 +0.3 Crescent d 33.96 -.39 -2.6FederatedHiIncBdA f 7.38 -.01 -0.8 InsHYBdIns d 9.72 -.02 -0.7 IntlSmMidCoA m 39.68 -.49 -1.0 KaufmannA m 5.95 -.15 +1.7 StratValDivIns 5.63 -.07 +0.4 TtlRetBdInstl 10.66 ... +0.3 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 18.00 -.55 -3.0 t s t +8.1 +12.8 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 170.25 -2.30 -1.3 t s t +10.0 +9.4 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.35 -.70 -2.2 t t t -12.3 +24.5 14 0.32 Bank of America BAC 22.07 7 33.05 29.31 -.68 -2.3 t t t -0.7 +29.0 19 0.48 Capital One Fncl COF 76.05 6 106.50 93.75 -2.07 -2.2 t t t -5.9 +12.4 27 1.60 Carnival Corp CCL 57.39 5 72.70 64.62 -.96 -1.5 t t t -2.6 +14.2 16 1.80 Chicos FAS CHS 6.96 3 14.43 8.95 -.09 -1.0 t t t +1.5 -34.0 13 0.33 Cracker Barrel CBRL 141.75 5 179.12 157.66 -1.54 -1.0 t t t -0.8 +5.2 19 4.80 Disney DIS 96.20 2 116.10 98.66 -1.78 -1.8 t t t -8.2 -10.0 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.69 -2.22 -2.8 t t t -1.7 +11.1 18 2.64f Fortune Brds Hm&Sec FBHS 57.75 1 73.62 57.12 -1.77 -3.0 t t t -16.5 -2.0 20 0.80f Harris Corp HRS 106.18 0 164.58 159.63 -1.65 -1.0 t s t +12.7 +47.0 28 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.28 -.28 -0.7 t t t -2.1 +2.5 q 2.13a KC Southern KSU 86.15 8 114.85 108.23 -1.62 -1.5 t s t +2.9 +29.7 20 1.44f Lennar Corp A LEN 49.34 4 72.17 56.83 -2.11 -3.6 t t t -10.1 +17.8 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.30 +.05 +0.5 s s s +4.1 -4.3 dd ... NextEra Ener gy NEE 128.31 0 164.41 162.37 -.96 -0.6 t s t +4.0 +30.4 24 4.44f Office Depot ODP 2.02 1 6.26 2.08 -.07 -3.3 t t t -41.2 -51.8 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.15 -.50 -2.7 t t t +7.7 +73.5 23 ... Pembina Pipeline PBA 30.17 1 36.99 30.39 -.84 -2.7 t t t -16.0 +3.7 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.33 -3.08 -3.4 t t t -3.1 +18.5 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 83.34 -2.40 -2.8 t t t -2.9 +9.5 18 2.00f Ryder R 62.52 4 90.26 71.32 -1.47 -2.0 t t t -15.3 -1.0 17 2.08f St Joe Co JOE 16.45 6 20.00 18.50 -.35 -1.9 t t t +2.5 +10.6 56 ... Sally Beauty Hld SBH 14.05 3 21.36 15.84 -.61 -3.7 t t t -15.6 -19.5 10 ... Simon Property Gp SPG 147.28 3 176.17 153.08 -1.27 -0.8 t t t -10.9 -6.0 20 7.80f Stein Mart SMRT 0.48 4 3.01 1.39 -.13 -8.6 t s t +19.8 -49.5 dd 0.30 Suntrust Bks STI 51.96 7 73.37 66.08 -1.96 -2.9 t t t +2.3 +25.7 16 1.60 Superior Uniform SGC 17.13 9 28.85 26.55 +.28 +1.1 s s s -0.6 +43.2 24 0.38 Tech Data TECD 79.23 1 111.10 80.09 -5.04 -5.9 t t t -18.3 -9.3 21 ... Wendys Co WEN 13.29 9 17.71 16.91 -.64 -3.6 t s t +3.0 +31.1 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.21 -.34 -1.4 t s t -14.0 -31.6 11 0.24 APR. 3PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Roseanne An argument. (N)The Middle Making out.(TVPG)black-ish Attending college. (N)Splitting Up Parenting style. (N)For the People: The Library Fountain Seth seeks justice for ill people. ABC7 News at 11pm (N)Jimmy Kimmel Live(TV14) (N) ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Roseanne An argument. (N)The Middle Making out.(TVPG)black-ish Attending college. (N)Splitting Up Parenting style. (N)For the People: The Library Fountain Seth seeks justice for ill people. ABC7 News at 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) WINK News at 7pm (N) Inside Edition(TVPG) (N) NCIS: The Numerical Limit Young refugee is targeted by gang. (TV14)Bull: A Redemption Man is arrested for changing identity.(TV14) (N)NCIS: New Orleans: High Stakes Poker game. (TVPG) (N) WINK News at 11pm (N) (:35) Late Show (TV14) (R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) NCIS: The Numerical Limit Young refugee is targeted by gang. (TV14)Bull: A Redemption Man is arrested for changing identity.(TV14) (N)NCIS: New Orleans: High Stakes Poker game. (TVPG) (N) 10 News Nightside (N) (:35) Late Show (TV14) (R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) The Voice: The Knockouts Premiere, Part 2 Former winners. (TVPG)Rise: Victory Party Football team & drama group face off.(TV14) (N)Chicago Med: Lock It Down A baby is abducted from Med.(TV14) (N)NBC2 News at 11pm (N) Tonight Show John Krasinski. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)The Voice: The Knockouts Premiere, Part 2 Former winners. (TVPG)Rise: Victory Party Football team & drama group face off.(TV14) (N)Chicago Med: Lock It Down A baby is abducted from Med.(TV14) (N)NewsChannel 8 at 11:00 (N)Tonight Show John Krasinski. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Lethal Weapon: Double Shot of Baileys Baileys sister gets in trouble. LA to Vegas Hijack plane.(N)The Mick Unsure of Yale. (N)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access Meghan Trainor. (N)TMZ (TVPG) (N)Lethal Weapon: Double Shot of Baileys Baileys sister gets in trouble. LA to Vegas Hijack plane.(N)The Mick Unsure of Yale. (N)FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) American Experience: Roads to Memphis James Earl Ray.(TVPG) (R)Black America Since MLK: And Still I Rise: Out of the Shadows; Move on Up Fifty years of black Americas progress. (TVPG) (R) Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) American Experience: Roads to Memphis James Earl Ray.(TVPG) (R)Black America Since MLK: And Still I Rise: Out of the Shadows; Move on Up Fifty years of black Americas progress. (TVPG) (R) African American Museum(TV G) (R) CW E F 46---6216-Goldbergs(TVPG) WINK News at 6:30pm (N) Big Bang Theory Past mistake. Bang Leonard remembers. The Flash: Run, Iris, Run Melting Pot can swap peoples DNA. (TVPG)Black Lightning Jefferson arrested. (TV14) (N) WINK News at10pm (N) Inside Edition(TVPG) (N) The Goldbergs: Lame Gretzky CW E F 44999---4Mike & Molly Carl is jealous. Mike & Molly: Open Mike Night 2 Broke Girls Cooking show. 2 Broke Girls Pricey fish.(TV14)The Flash: Run, Iris, Run Melting Pot can swap peoples DNA. (TVPG)Black Lightning Jefferson arrested. (TV14) (N) Men Alan and Jake move. Two and Half Men Kids singer. Friends Phoebes proposals. Friends Two friends hook up. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)The X-Files: The Post-Modern Prometheus Fertile monster.(TV14)The X-Files: Chinga Scully fights a doll with evil powers. (TV14)Seinfeld Keith strikes out. Seinfeld Smart remarks. IND E F 32121212-38-12Modern Family: iSpy(TVPG)Modern Family: The Feud Big Bang Theory Past mistake. Bang Leonard remembers. Anger Management New clinic. Anger Distractions.(TV14) Man Snow shoveling.(TVPG)Man Vanessa guilty. (TVPG)Mom Adam moves in.(TV14)Mom Baby shower. (TV14) Family Guy Stewies audition. Family Guy Black-belt Lois. ION E F 662221326-17Criminal Minds: Spencer BAU travels to Mexico to save comrade. Criminal Minds: Alpha Male Investigating disfiguring acid attacks. Criminal Minds: In The Dark Two unsubs. (TV14) Criminal Minds: Unforgettable Federal employees have heart attacks. Criminal Minds: Green Light Reid believes his mother was taken. Private Eyes: Partners in Crime Identity thief. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Super RichSuper Rich CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109England College (N)Public Affairs Events Political events. (R) Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHealthyHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:23) Julie & Julia (09, Drama) aaa A struggling writer follows the advice of renowned chef Julia Child. (:29) G-Force (09, Action) aa Special guinea pig operatives must fight a billionaire bent on ruling the world. Beverly Hills Chihuahua (08) A ritzy dog becomes stranded in Mexico after accidentally getting left behind.(:34) Bedtime Stories (08, Comedy) An uncle tells tales to his niece and nephew, and the stories come true. HBO302302302302302302400(5:40) My Cousin Rachel (17) A revenge-minded Englishman plots against his beautiful, mysterious cousin. VICE News Tonight (TV14) (N)Yes Man (08, Comedy) aaa A man learns that saying yes to everything can give him a fresh start in life. Silicon Valley: Reorientation(R) (:15) Here and Now: Yes(TVMA) (R) Barry: Chapter Two: Use It (R) (:40) Live By Night (17, Crime) HBO2303303303303303303402(:10) Get Out (17, Horror) aaac Daniel Kaluuya, Allison Williams. Man discovers terrifying truth concerning girlfriends parents. (R) Last Week John Oliver(TVMA)King in the Wilderness (18, Profile) Clifford Alexander, Joan Baez. A special look at Martin Luther King during his final years of life is given. (:25) The Hours (02) aaa The lives of three women from different eras are interconnected through a novel. HBO3304304304304304304404(:55) The Zen Diaries of Garry Shandling: Part 2 A close look at the comedy series The Larry Sanders ShowŽ is provided. (TVMA) Unforgettable (17, Thriller) aa Ex-wifes jealousy takes pathological turn and threatens couples new life. (R) (:15) Transcendence (14, Science Fiction) aac Johnny Depp. Scientist uploads his mind into computer, granting him power that goes too far. MAX320320320320320320420Light It Up Kids capture school. Napoleon Dynamite (04) An alienated teen helps his new friend campaign to become the class president. Fantastic Mr. Fox (09, Family) A fox returns to his old ways and pursues one last adventure with his friends. Keeping Up with the Joneses (16) Couple unintentionally becomes involved in international espionage plot.(:20) Strike Back Section 20 races to deliver a package.(TVMA) (R) MAX2321321321321321321422(5:25) Away We Go (09) aaa An expecting couple goes on a road trip.(:05) Almost Christmas (16, Comedy) aac Kimberly Elise, Omar Epps. Patriarch asks his entire family to join him for Christmas and get along. The Cooler (03, Drama) aaa An unlucky man spoils gamblers winning streaks at a Las Vegas casino. (R) (:45) Cursed (05, Horror) aa Siblings try to kill werewolf before their fates are tragically irreversible. (PG-13) SHO340340340340340340365The Space Between Us (17, Science Fiction) aac Carla Gugino. First human born on Mars and friend on Earth go on run from scientists. (PG-13)Shameless: F**k Paying It Forward Blast from the past.(TVMA) (R)Homeland: Lies, Amplifiers, F**king Twitter Interrogation.(TVMA) (R)Billions: The Wrong Maria Gonzalez Chuck cashes favor.(TVMA) (R)President Embracing religion. Billions Chuck cashes favor.(R) TMC350350350350350350385(5:00)Bulletproof (96, Action) Wristcutters: A Love Story (07) A man is in an afterlife for suicides and learns his ex-girlfriend is there too. The Edge of Seventeen (16) aaac Awkward teenage girl and thoughtful boy develop unexpected friendship.(:45) My First Mister (01, Comedy) aaa Albert Brooks, Leelee Sobieski. An alienated goth girl forms an unlikely friendship with a middle-aged man.(:35)Superhero Movie (08) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T uesday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Authors Katty Kay and Claire Shipman; actress Vivica A. Fox. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Tracy Morgan; actress Laura Prepon; crossover cars. (N) 9:00 a.m. FOX Jerry Springer A woman complains that her boyfriend spends too much time playing video games. (N) 10:00 a.m. CW Rachael Ray Tatum ONeal; Anthony Carrino; John Colaneri; savory waf”es; spicy pasta. (N) 10:00 a.m. FOX Maury A look is taken at troubled teens from the past to see if they changed. (N) 1:00 p.m. ABC The Chew Michael cooks a dish from his cookbook; Clinton shares some hot tips. (N) 2:00 p.m. CBS The Talk The cast of the series Roseanne.Ž (N) 2:00 p.m. IND Jerry Springer A woman complains that her boyfriend spends too much time playing video games. (N) 3:00 p.m. ABC Rachael Ray Tatum ONeal; Anthony Carrino; John Colaneri; savory waf”es; spicy pasta. (N) 3:00 p.m. FOX Pickler & Ben The hosts meet strong woman Jackie Wood; Martha King shows off her skills. 3:00 p.m. NBC The Dr. Oz Show The disappearance of Stacy Peterson; 14-year-old girl arranged marriage. (N) 4:00 p.m. IND Steve News anchor Lester Holt; TV presenter Renee Bargh; actress Shannon Boodram. (N) 4:00 p.m. MYN Maury Woman got pregnant during separation from her boyfriend, and he wants the truth. 5:00 p.m. MYN Maury A look is taken at troubled teens from the past to see if they changed. (N) 11:00 p.m. TBS Conan Comedian Bill Burr; comedian Chelsea Peretti; comedian Seann Walsh. 11:35 p.m. ABC Jimmy Kimmel Live Actor Dwayne Johnson; actor Ike Barinholtz; musical guest Kiyoko performs. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor John Krasinski; actress Abigail Spencer; musical guest Jade Bird performs. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 27

The Sun /Tuesday, April 3, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Why does every article mention the formal name of drugs, and then the popular name? For example, you recently mentioned "apixiban (Eliquis)." Could the world still function with ONLY one name per product? „ G.N.R. ANSWER: Every drug has not just two, but usually three names: a precise chemical name, which can be very long and unwieldy; a generic name; and an optional brand name, which varies based on the manufacturer and the country. The brand name is the one that most people know, as it is the one usually advertised to both the public and physicians. This column is published in several countries, so I always list the generic name in addition to the most usual brand name. Also, generic names often give clues to the type of medication. For example, a drug ending in "-pril" is an ACE inhibitor, used to treat high blood pressure and heart failure, and for prevention of diabetic kidney disease. I encourage my medical students and residents to use generic names. Generic names are lowercase, while brand names are capitalized. I will put a few examples on my Facebook page, facebook.com/ keithroachmd, for people who are interested. The world will still continue to function, even if you don't read the post. DEAR DR. ROACH: I am conicted about getting a shingles shot. When I was young, I had a mild case of chickenpox. Last year I contracted a mild case of shingles. I had decided previously not to get the Zostrix shot. I recently asked my doctor about the shingles shot, and he said it was not necessary, since I had already had shingles. Should I get the vaccine? Does the severity of chickenpox correlate to the severity of shingles? „ M.C. ANSWER: I strongly recommend the new shingles vaccine, Shingrix, for healthy adults over age 50, whether or not they have had shingles or chickenpox in the past. The vaccine is very eective at preventing shingles and its dreaded complication, postherpetic neuralgia. The risk of developing a second case of shingles within a year of the rst case is low, so it is reasonable (but not necessary) to wait a year before getting the new vaccine. It is two doses, spread two to six months apart. Muscle pain, swelling, redness and fever are common after the shot, but usually do not last more than a day or two. These recommendations are in accordance with those of the Centers for Disease Control and Prevention, which can be viewed here: https://tinyurl.com/y9bevsdd. DEAR DR. ROACH: Should people with bromyalgia get the shingles and u vaccines? Thank you. „ S.S.R. ANSWER: In 2012, the Institute of Medicine (now the National Academy of Medicine) concluded that there was no mechanistic evidence for an association between bromyalgia and MMR, inuenza, hepatitis B or DTaP vaccines. They didn't look at the existing shingles vaccine, let alone the new one, but it is unlikely that the shingles vaccine would make bromyalgia are. The benets of vaccines greatly outweigh the risks in the general population and in people with bromyalgia.DEAR ABBY: I have been in a relationship for four years. My partner has bromyalgia and rheumatoid arthritis. When we met, he had just found out. He was still active, working, and we had sex regularly. Fast forward: He is now on disability, not working at all, we rarely sleep together and he never leaves the house. I love him still, but I didn't realize how hard this would be. I know he has a lot to cope with, but it's hard on me as well. I have to work, do most of the chores and beg him to go out. We are only in our mid-20s, and I'm afraid for our future. I don't want to leave him, but I also don't want to live this way. „ Bad Deal In The Midwest DEAR BAD DEAL: What a sad letter. You are both young, with many years ahead of you. Because you feel you are not up to the challenge of taking care of a chronically ill individual, it may be time to end the relationship. If you are staying out of obligation or pity, it isn't fair to either of you. DEAR ABBY: My mom, who is well-endowed, is in the habit of using her bra as a pocket. When we go out, she puts her wallet and change purse inside her left cup and then wears a tight-tting jersey or tank top. The outline of what she is storing is noticeable. My friends and my sisters have noticed it and ask why she doesn't use a purse like others do. She also sticks her change purse inside her bikini top at the beach, pool or at a relative's cookout. Mom says it's a convenient and safe place for her money and valuables. On a bus trip, she also stored a camera in there. It drew a few puzzled stares from other travelers. What do you think of this? „ Not In There, Please DEAR NOT: I have it on good authority that your mother is not the only woman who uses her bra as a pocket. If it works for her, and she doesn't mind people asking her why she does it, stop judging her for doing something harmless that seems ecient for her. Dear Readers: PROM SEASON is almost upon us. This is a time of excitement, butteries and magic for all high schoolers. There can be a problem, though. Paying for the prom can be a big obstacle. For the girls, there's the dress, the shoes, the sparkly bag and other accessories, the hair, the makeup, the pampering beforehand „ it's a BIG expense! Boys usually are tasked with renting a tuxedo and possibly a limousine, dinner, a corsage, the tickets to the event, and any after-parties. Big dollars. Contact the schools in your neighborhood to see if they oer a "prom drive" for dresses and shoes; many do. If you have a gently used gown or dress shoes you'd like to donate, the schools can tell you how to make that happen. Every kid wants to feel like royalty on prom night. A nancial need shouldn't stop them! „ HeloiseExplaining the multiple names assigned to a single drug Chronic conditions prompt girlfriend to weigh options Prom season approachesHints from Heloise Dr. Roach Dear Abby

PAGE 28

Page 8 www.yoursun.com The Sun / Tuesday, April 3, 2018 ARIES (March 21-April 19). In David Eggers ne art exhibit Ungrateful Mammals,Ž one sketched boar suggests, Lets love each other as if we loved each other.Ž This about sums up one of your relationships today, dear boar. TAURUS (April 20-May 20). School children arent the only ones challenged with nding the right friends. Life changes as company does. Youll become like the people youre around the most. Considering this, much thought will go into social decisions. GEMINI (May 21-June 21). The stupid little things will turn out to be neither stupid nor little. In fact, today they will be the details that make or break a relationship, a deal or a rst impression. CANCER (June 22-July 22). While the support of peers, colleagues and friends would be pretty nice about now, everyone is so busy today that youre unlikely to get much attention, let alone help. Good news, though: You dont really need it. LEO (July 23-Aug. 22). Youre going after a dream, not a person. One person is never the only route to happiness and/or success. Keep reminding yourself there are over 7 billion people in the world, many of whom denitely would be terric for your life. VIRGO (Aug. 23-Sept. 22). Youve taken the time to explore, understand and accept yourself, so now you get to have a lot of fun with the result. Youll enjoy your own company, as well you should. Youre a delight. LIBRA (Sept. 23-Oct. 23). Your best outcome will be a product of either working to make the inside as beautiful as the outside or the outside as beautiful as the inside „ or to raise the overall attractiveness of both. SCORPIO (Oct. 24-Nov. 21). Certain thinking patterns are about as obvious and natural to you as the way you hold a fork. That doesnt make them helpful, correct or unchangeable. Dont let your thoughts go unexamined today. SAGITTARIUS (Nov. 22-Dec. 21). To be extraordinary, you have to think big. You have to believe that improving is not only possible but also the natural outcome for people who want to learn and grow. Continue on. Youre headed toward greatness. CAPRICORN (Dec. 22-Jan. 19). It took time to understand your situation and the people in it, but now you do. Celebrate the fact that the people who once bothered you are no longer a problem. Theres no cause for worry. You know whats likely to happen. AQUARIUS (Jan. 20-Feb. 18). The people in your life dont seem to appreciate you nearly as much as the outsiders who praise and admire you today. Get a few tricks up your sleeve to combat the unfortunate byproducts of familiarity. PISCES (Feb. 19-March 20). Your loyalty will be rewarded and your optimism will prove well-placed. Just dont expect that to happen anytime soon. Let the care you give others be its own reward. TODAYS BIRTHDAY (April 3). Youre a free spirit. Youre so willing to try life in new ways that there is no normalŽ for the next few weeks. Friends and romance are the happy byproduct of your adventures. A lot of money runs through your hands in July and August; the wheeling and dealing will put you ahead. Your talent will be celebrated in September. Leo and Cancer adore you. Your lucky numbers are: 10, 7, 39, 48 and 1. 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 29

The Sun /Tuesday, April 3, 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 30

Page 10 www.yoursun.com The Sun / Tuesday, April 3, 2018 NATION ALMANACToday is Tuesday, April 3 the 93rd day of 2018. There are 272 days left in the year. Today in historyOn April 3, 1968 civil rights leader Martin Luther King Jr. delivered what turned out to be his final speech, telling a rally of striking sanitation workers in Memphis, Tennessee, that Ive been to the mountaintopŽ and seen the Promised Land. I may not get there with you. But I want you to know tonight that we, as a people, will get to the Promised Land!Ž (About 20 hours later, King was felled by an assassins bullet at the Lorraine Motel.) On this dateIn 1776 George Washington received an honorary Doctor of Laws degree from Harvard College. In 1860 the legendary Pony Express began carrying mail between St. Joseph, Missouri, and Sacramento, California. (The delivery system lasted only 18 months before giving way to the transcontinental telegraph.) In 1882 outlaw Jesse James was shot to death in St. Joseph, Missouri, by Robert Ford, a member of James gang. In 1936 Bruno Hauptmann was electrocuted in Trenton, New Jersey, for the kidnap-murder of Charles Lindbergh Jr. In 1965 the United States launched the SNAP-10A nuclear power system into Earth orbit; it was the first nuclear reactor sent into space. In 1985 the landmark Hollywood Brown Derby restaurant closed after 56 years in business. Todays birthdaysActress-singer Doris Day is 96. Conservationist Dame Jane Goodall is 84. Actor William Gaunt is 81. Singer Wayne Newton is 76. Singer Tony Orlando is 74. Blues singer-guitarist John Mooney is 63. Rock musician Mick Mars (Motley Crue) is 62. Actor Alec Baldwin is 60. Actor David Hyde Pierce is 59. Comedian-actor Eddie Murphy is 57. Rock singer Sebastian Bach is 50. Rock musician James MacDonough is 48. Olympic gold medal ski racer Picabo Street is 47. Actress Jennie Garth is 46. Actress Amanda Bynes is 32. Bible verse Jesus answered and said unto him, Verily, verily, I say unto thee, Except a man be born again, he cannot see the kingdom of God.Ž „ John 3:3. The good thing about the new birth is that it never grows old. If any man be in Christ, he is a new creatureŽ „ his mercies are new every morning.Ž „ Who wouldnt go for that? SARASOTA, Fla. (AP) „ Florida homeowners beware: one big gator has been found splashing in a backyard swimming pool and it took a trapper to drag it away. The Sarasota County Sheriffs Office posted images of the floating gator late Friday on Twitter, saying it measured 11 feet (3 meters) long. With temperatures warming, the Florida Fish and Wildlife Conservation Commission warns that the states estimated 1.3 million gators are becoming more active „ and should be treated with caution and respect.Ž Thereve been at least two other gator sightings in yards recently, one mistaken for a burglar. Injuries from alligators are rare, but the commission urges swimming only in designated areas of rivers and lakes. As for backyard swimming pools, it makes no mention. But for some homeowners, that too is swim at your own risk.ŽODD NEWS Florida: Gator in backyard pool as reptiles warm to springSACRAMENTO, Calif. „ The U.S. Department of Justice on Wednesday sued California over a law that aims to give the state power to override the sale of federal lands, the latest battle between President Donald Trump and the nations most populous state. California lawmakers in September gave the state the “rst right to purchase federal lands or to arrange for a speci“c buyer „ part of an aggressive effort in the heavily Democratic state to thwart the presidents agenda in his “rst year. They cited concerns that the Trump administration would allow more logging, oil drilling or development on some of the 46 million acres owned by the federal government in California. The lawsuit comes less than a month after Sessions visited Sacramento to announce he was suing California over laws that restrict cooperation with federal immigration authorities. The state has sparred with the federal government over a wide range of immigration and environmental policies, most recently over vehicle emissions standards and offshore drilling. The Justice Departments newest lawsuit, “led in federal court in Sacramento, argues that the state has no power to interfere with federal land sales, citing the Constitution and the 1850 act of Congress that admitted California to the union. Once again, the California Legislature has enacted an extreme state law attempting to frustrate federal policy,Ž Attorney General Jeff Sessions said in a statement. The U.S. government says Californias law, which took effect Jan. 1, is delaying land sales „ even for projects that have been in the works for years „ and is depressing their value. The auction of 1.7 acres owned by the U.S. Postal Service was suspended when nobody bid, and a developer looking to purchase property at the now-closed Naval Air Station Alameda has requested a delay, the lawsuit contends. The lawsuit also cites the sale of Army property east of San Francisco, which the state declined to purchase. The State Lands Commission has requested information about a planned property sale in Santa Barbara County to decide whether to buy “rst, according to the lawsuit. Yet again, Donald Trump and his administration are attacking our state and our very way of life,Ž Lt. Gov. Gavin Newsom, a member of the State Lands Commission and a Democrat running for governor, said in a statement. California Democrats welcomed the latest “ght and vowed to defend the law. Our public lands should not be on the auction block to the highest bidder,Ž California Attorney General Xavier Becerra, a Democrat, said in a statement. Were prepared, as always, to do what it takes to protect our people, our resources and our values.ŽTrump administration sues California over sales of US landBy JONATHAN J. COOPERASSOCIATED PRESS AP PHOTOIn this March 13 photo, a pop-up inatable President Donald Trump is erected during a rally against a scheduled visit by President Trump in Beverly Hills, Calif. Environmental regulators announced on Monday they will ease emissions standards for cars and trucks, saying that a timeline put in place by President Barack Obama was not appropriate and set standards too high.Ž The Environmental Protection Agency said it completed a review that will affect vehicles for model years 2022-2025 but it did not provide details on new standards, which it said would be forthcoming. Current regulations from the EPA 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. The agency said in its decision that the regulations set under the Obama administration presents challenges for auto manufacturers due to feasibility and practicability, raises potential concerns related to automobile safety, and results in signi“cant additional costs on consumers, especially low-income consumers.Ž The EPA, in partnership with the National Highway Traf“c Safety Administration, will work to come up with new standards. Automakers applauded Mondays decision, arguing that the current requirements would have cost the industry billions of dollars and raised vehicle prices due to the cost of developing the necessary technology. This was the right decision, and we support the Administration for pursuing a data-driven effort and a single national program as it works to “nalize future standards,Ž said Gloria Bergquist, vice president, communications and public affairs for the Alliance of Automobile Manufacturers, in a statement. We appreciate that the Administration is working to “nd a way to both increase fuel economy standards and keep new vehicles affordable to more Americans.Ž Environmentalists, meanwhile, warned the proposed rollbacks will make U.S. cars more expensive to “ll up. No one in America is eager to buy a car that gets worse gas mileage and spews more pollution from its tailpipe,Ž said Fred Krupp, president of the Environmental Defense Fund. Designing and building cleaner, more cost-ef“cient cars is what helped automakers bounce back from the depths of the recession and will be key to Americas global competitiveness in the years ahead.Ž Any change is likely to set up a lengthy legal showdown with California, which 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 U.S. Currently the federal and California standards are the same. Some conservative groups are pressing EPA Administrator Scott Pruitt to get rid of the waiver. Pruitt said in a statement Monday that the agency will work with all states, including California, to “nalize new standards. Cooperative federalism doesnt mean that one state can dictate standards for the rest of the country,Ž he said. EPA will set a national standard for greenhouse gas emissions that allows auto manufacturers to make cars that people both want and can afford „ while still expanding environmental and safety bene“ts of newer cars.Ž California Attorney General Xavier Becerra said his team is reviewing the EPAs determination and working closely with the California Air Resources Board. Were ready to “le suit if needed to protect these critical standards and to “ght the Administrations war on our environment,Ž Becerra said in a statement. California didnt become the sixth-largest economy in the world by spectating.Ž Sen. Edward J. Markey said the existing standards are technically feasible and economically achievable,Ž and added that he would use every legislative tool to block the moves. Slashing these standards would amount to turning the keys to our energy policy over to Big Oil and the auto industry,Ž said the Massachusetts Democrat, who is a member of the Environment and Public Works Committee and chair of the Senate Climate Task Force. According to Markey, the standards are projected to save nearly 2.5 million barrels of oil a day by 2030, around as much oil as is imported from OPEC countries every day.Environmental regulators to ease back emissions standardsASSOCIATED PRESS | NATIONAL NEWS BRIEFSSpaceX launches used supply ship on used rocket for NASACAPE CANAVERAL, Fla. (AP) „ SpaceX has launched a used supply ship on a used rocket to the International Space Station. The Falcon rocket blasted off from Cape Canaveral, Florida, on Monday, hoisting a Dragon capsule full of food, experiments and other station goods for NASA. The Dragon and its 6,000-pound shipment should reach the space station Wednesday. The station astronauts will use a robot arm to grab it. Its the second trip to the orbiting lab for this particular Dragon, recycled following a visit two years ago. The Falcons first-stage booster also flew before „ last summer. SpaceX has combined a recycled Dragon and a recycled Falcon once before. The company aims to reduce launch costs by reusing rocket parts. The space station is currently home to astronauts from the U.S., Russia and Japan.Lottery tickets worth nearly $1B sold 150 miles apartTRENTON, N.J. (AP) „ Two lottery prizes together worth almost a billion dollars and sold just 150 miles apart are still waiting to be claimed. The winning ticket for Fridays $521 million Mega Millions drawing was sold at a Lukoil station in Riverdale, New Jersey. Its estimated cash value is $324.6 million. Two weeks earlier, the winning ticket for the March 17 Powerball jackpot worth almost $457 million was sold at a Speedway convenience store in Manheim, Pennsylvania. Its estimated cash value is $273.9 million. The tickets were the sole winners for their respective drawings The sites that sold the tickets are also reaping a benefit. The owner of the Lukoil received a $30,000 bonus check Monday from the New Jersey Lottery. The Pennsylvania store earned a $100,000 bonus.World War II soldier who became a pre-CIA spy dies at 102AUBURN, Maine (AP) „ A World War II soldier who became a spy in Europe for the forerunner of the CIA has died in Maine. Irving Isaacson was 102. Isaacson was a retired lawyer in Lewiston. The Albert & Burpee Funeral Home in Lewiston confirms he died at Hospice House in his native Auburn last week. He was a U.S. Army soldier assigned to the Office of Strategic Services. The Portland Press Herald reports he was trained to parachute behind enemy lines. He also helped the Dutch resistance effort. Isaacson spied on the Soviets in eastern Europe. He authored Memoirs of an Amateur Spy: The Story of the First OSS Spy in the Cold War with the RussiansŽ in 2001. Isaacson met his wife, Auschwitz concentration camp survivor Judith Magyar Isaacson, in 1945. She died in 2015 at age 90.Events to honor King, 50 years since Memphis assassinationMEMPHIS, Tenn. (AP) „ Former U.S. Attorney General Eric Holder says the age of bullies and bigots is not fully behind usŽ „ despite advances the country has made since the Rev. Martin Luther King. Jr. was slain while “ghting poverty and racism. Holder appeared at a symposium at the Peabody Hotel in Memphis, Tennessee, on Monday, the “rst of three days of events commemorating the 50th anniversary of Kings assassination. King was supporting striking sanitation workers when he came to Memphis in 1968. He was talking with friends on the balcony of Lorraine Motel on April 4, 1968, when he was struck down by a bullet. Holder was the United States “rst black attorney general. He says the nation has made progress with racial, social and economic justice. But he also notes that people are still marching, we are still striving.Ž$1M bond for man accused of murder, discarding body in trashCLEVELAND (AP) „ A man accused of killing his ex-girlfriend and dumping her body in a garbage can at an abandoned house in Cleveland has had his bond set at $1 million. Bond for 35-year-old Yaphet Bradley was set Monday in Cleveland Heights Municipal Court in suburban Cleveland. Hes charged with aggravated murder, corpse abuse and tampering with evidence in 31-yearold Miriam Johnsons death. Court of“cials say Bradley didnt enter a plea. Bradleys attorney didnt immediately return a call seeking comment. The Cuyahoga County Medical Examiners Of“ce says Johnson died of a gunshot wound to the head and stab wounds to her torso, arms and legs. Investigators say the Cleveland Heights woman was killed around Feb. 26. She was reported missing about a week later, and her body was found March 25. AP PHOTOA SpaceX Falcon 9 rocket lifts o from launch complex 40 at the Cape Canaveral Air Force Station in Cape Canaveral, Fla., Monday. The spacecraft is on its 14th operational cargo delivery ight to the International Space Station.

PAGE 31

Tuesday, April 3, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Colleges 2 | Pro Baseball 4 | Scoreboard 5 | Golf 6 By MARC TOPKINTampa Bay TimesNEW YORK „ Mondays snowout actually worked out well for the Rays in several ways. They got word of the postponement just before the 9 a.m. bus was to leave their midtown hotel, so they didnt have to sit around Yankee Stadium for hours waiting and wondering. They didnt have to play in what would have been odd, cold and somewhat treacherous conditions, given there were 6 inches of snow piled on the field, most for an April day in New York in more than 35 years. And, most importantly, they got to dispense with „ or at least delay „ their scheduled bullpen day.Ž Instead, they can use their top two starters against the potent Yankees, leading man Chris Archer in Tuesdays 4:05 p.m. scheduled makeup on regular rest and No. 2 Blake Snell on Wednesday „ though rain is forecast both days. (Bonus benefit: Manager Kevin Cash didnt have to sit in the dugout and explain to the already skeptical New York media why in the world they dont use „ or dont have, cant afford and other assorted circulating narratives „ more starters. Or at least the ones not fawning over Giancarlo Stantons home debut, or questioning new manager Aaron Boones strategies, as some already are.) Archer was slated to pitch Wednesday, and said moving up a day isnt that big of a deal. He had delayed his post-start bullpen session from Saturday to Sunday in anticipation of the extra day off, but also said he Rayford Allen, an employee of the Rays, takes some pictures of the snow at Yankee Stadium. [AP PHOTO/SETH WENIG]MLB: RAYSWhy Mondays snowout was good for Rays SEE RAYS, 3By TIM REYNOLDS Associated PressMIAMI „ Monday is the day that the Miami Heat will gather for the annual team picture. Theyre always set up the same way: coaches sitting in the middle of the front row, the teams shorter players sitting on either side of Erik Spoelstra and his assistants, support staff and taller players standing in the back. Some smiles might be forced. The Heat are dealing with a 7-foot problem, at the wrong time of year. Center Hassan Whiteside was fined an undisclosed amount Sunday for comments detrimental to the teamŽ „ a response to his remarks expressing frustration with his role. He went on an expletive-laden tirade after Miamis 110109 overtime loss Saturday to the Brooklyn Nets, when the Heat missed a chance to clinch a playoff spot, saying he should play more and might be better elsewhere. The team had no additional comment Sunday. They resume practice Monday, when Whitesides words will be a hot topic again. Man, its annoying, you know. Why we matching up? We got one of the best centers in the league,Ž Whiteside said Saturday NBA: HEATMiami Heat “ ne Whiteside, may be at crossroad SEE WHITESIDE, 2By EDDIE PELLSAssociated PressSAN ANTONIO „ For the past three weeks, its been all about buzzer-beaters, bracket-busters and basketball „ a muchneeded reminder about just how beautiful this game can be. For the next six months, it will be all about ugliness and uncertainty, while college basketball wrestles with the changes it must make to keep the sport alive. The 2017-18 campaign could very well be remembered as the season that ridded the upper echelon of college hoops of any last whiffs of the notion that it is all about amateurs, student-athletesŽ and playing for nothing more than a scholarship and pride. An FBI investigation that resulted in the September arrests of 10 agents, coaches and businessmen with basketball ties did what NCAA: COLLEGE BASKETBALLAn uncertain future looms for college hoops By DOUG FEINBERG Associated PressCOLUMBUS, Ohio „ Arike Ogunbowale put an exclamation point on a thrilling womens college basketball season. Her off-balance 3-pointer in the title game capped a record comeback by Notre Dame and an incredible weekend for the sport. The Final Four got started with two stirring overtime games „ the first time thats happened. The weekend ended with a historic championship game that left the sellout crowd amazed. Phenomenal for womens basketball. Three exciting games. I hope the ratings reflect it,Ž Notre Dame coach Muffet McGraw said after the 61-58 win Sunday night. The crowd was tremendous tonight. Everybody came back. Just an incredible job by Columbus and the local community. Great support for womens basketball and definitely one of the best Final Fours since 2001, right?Ž That was the only other time McGraw and the Fighting Irish cut down the nets. Its been even longer since a title game came down to a last-second shot. Ogunbowales 3-pointer was just the second last-second shot that won a championship game. North Carolina great Charlotte Smith made a 3-pointer at the buzzer in 1994 that lifted the Tar Heels to an improbable one-point win over Louisiana Tech.This was the best Final Four in terms of play on the court weve ever seen,Ž ESPN analyst Rebecca Lobo said. I cant think of another Final Four that was better than this. It showcased womens basketball at its absolute best. So many years weve had a great semifinal game and the final was a disappointment. This one wasnt.ŽThe Final Four belonged to Ogunbowale and the Irish.NCAA: WOMENS BASKETBALLOgunbowale puts stamp on thrilling womens hoops seasonMembers of Notre Dame celebrate with the trophy after defeating Mississippi State in the final of the womens NCAA Final Four college basketball tournament, Sunday, in Columbus, Ohio. [AP PHOTO/TONY DEJAK] SEE HOOPS, 3 SEE FUTURE, 3By DOUG FERGUSONAssociated PressAUGUSTA, Ga. „ The roar sounded like Sunday at Augusta National. This was Monday afternoon, and it was so sudden and thunderous that it reached the clubhouse. It was loud enough to startle spectators who wondered what they had missed. They had a pretty good idea who it was. Tiger Woods is back at the Masters. Woods teed off with Justin Thomas and Fred Couples shortly before 3 p.m. when thousands of fans were making their way toward the exit. Thousands more crowded around the tee, lined the first fairway and followed him down the par-5 second hole. Some of them rushed over to the third hole to stake out a spot. Most of them surrounded the second green, and they were responsible for all the noise when Woods chipped in from behind the green. About the only thing missing was a beam of light from the heavens.GOLF: MASTERSTiger Woods waits to putt on the seventh hole during practice for the Masters golf tournament at Augusta National Golf Club, Monday, in Augusta, Ga. [AP PHOTO/MATT SLOCUM] Woods brings the roars early at AugustaTiger Woods, right, greets Justin Thomas on the driving range during practice for the Masters golf tournament at Augusta National Golf Club,. [AP PHOTO/MATT SLOCUM] SEE AUGUSTA, 6MASTERS GOLF TOURNARMENTWesley Bryan is feeling right at home at the Masters despite 5-week layoff. Page 6

PAGE 32

Page 2 SP www.yoursun.com Tuesday, April 3, 2018 / The Sunnight. Why we matching up? A lot of teams dont have a good center.ŽWhiteside didnt play in the final 21 minutes on Saturday „ the last four of the third quarter, then all of the fourth quarter and overtime. The Nets went small, so the Heat went small. Its not an uncommon strat egy, and Whiteside is only a few days removed from a ninegame absence for what was called hip pain. Plus, he asked to be subbed out Saturday four minutes after tipoff, a sign that his conditioning isnt optimal yet. The whole night was a dichotomy, with Whiteside first asking not to play, then complaining he didnt play enough. He had some good moments and then they went to the smaller lineup,Ž Spoelstra said. Their speed got to our size.Ž The Nets are a major matchup problem for Miami. Brooklyn will finish well out of the playoff race, and went 3-1 against the Heat this season. The end of the game was frustrating for the Heat, who felt calls didnt go their way. And Spoelstra lamented a timeout during a wild scramble with about 5 seconds left, a whistle he got moments before James Johnson made a shot that would have put Miami ahead. Then Whiteside spoke at his locker, and a bad night got worse. I dont know if its because Im on a minutes restriction or what,Ž Whiteside said. But the minutes have been like that all year. Its just really frustrating and its been frustrating.Ž He has immense talent, which is why Miami „ which took him off the NBA scrap heap and watched him become a star „ gave him a four-year deal that could be worth $98 million if he doesnt opt out after next season. Whiteside led the league in blocked shots two seasons ago, then led it in rebounding last season. Hes had great moments: a tip-in at the buzzer with an injured hand to beat Detroit last season, four tripledoubles, 15 consecutive double-doubles late last season when the Heat were trying to make the playoffs. He also has a befuddling side. The Heat sent him home two years ago after an ejection against San Antonio, a night when Dwyane Wade said sometimes, we dont know what he is thinking.Ž Whiteside has lauded himself for putting up good numbers in games where the Heat lose, which isnt the best look. Hes had three stints out of the lineup this season for injuries, two for bone bruises in his knee and the most recent one for the hip issue. Miami preaches team over everything. Wade is Heat royalty; hes back now but doesnt start, and usually isnt even the first guy off the bench. Udonis Haslems No. 40 will sway from the rafters one day; he hasnt had a regular playing role in three years, which frustrates him but he still shows up to work and leads behind the scenes. Its not even uncommon for a Heat player to start one game and sit out the next. It is uncommon, however, for someone to speak out like Whiteside did. He is playing seven minutes fewer per game than he did a year ago, and the Heat are quite happy with big men Bam Adebayo and Kelly Olynyk in the lineup. With playoffs looming, the Heat will want this schism resolved „ fast. Its tough,Ž Whiteside said. I dont know man, its crazy. I dont understand it.ŽWHITESIDEFrom Page 1 Miami Heat center Hassan Whiteside, left, grabs a defensive rebound in front of Chicago Bulls center Robin Lopez, right, during the first half of an NBA basketball game Thursday, March 29, 2018, in Miami. [AP PHOTO/JOEL AUERBACH] By ERIC OLSONAP Sports WriterUtah, which started 0-13 and lost 19 of its first 23, shook up the college baseball universe over the weekend by winning two of three against an Oregon State team that has been the most dominant in the country. Utes coach Bill Kinneberg didnt want to minimize the accomplishment. Neither did he make a big a deal out of it, noting the Beavers have been without Nick Madrigal, the reigning Pac-12 player of the year who is out injured. Still, this was mighty Oregon State. The Beavers went into Salt Lake City as the consensus No. 1 team in the polls for three weeks and winner of 76 of its last 84 games. Utah entered No. 239 out of 297 in the RPI and had lost 24 of its previous 33 Pac-12 games. When you play a 56-game schedule, youre going to have your ups and downs,Ž Kinneberg said Monday, and maybe we caught Oregon State at the right time.Ž The time surely didnt seem right for the Utes (6-20, 3-3 Pac-12). The university suspended Kinneberg for the first 14 games for an NCAA rules violation involving a former staff member who took part in impermissible practice and coaching activities. The Utes were having trouble scoring and were 1-7 in one-run games. There also has been an incredible run of injuries. Center fielder DaShawn Keirsey (hamstring) has been limited to being the designated hitter for a month. Left fielder Chandler Anderson (shoulder) ran into the wall trying to make a play two weeks ago. Dominic Foscalina, who moved from right to center when Keirsey got hurt, sustained a concussion when he was hit by a pitch in the opener against Oregon State. That required freshman reserve shortstop Davis Delorefice, who had never played center field, to take over for Foscalina for the rest of the series. The pitching staff is missing Friday night starter Kyle Robeniol (oblique) and reliever Ian MacIver (elbow), and the Utes already were without returning starting catcher Zack Moeller (Tommy John surgery). The Utes won the opener 8-7 Thursday, with submarine-style reliever Trenton Stoltz pitching four strong innings and Jacob Rebar getting the last two outs. Utah squandered a 5-2 seventh-inning lead in the second game and lost 9-5. Utah started six freshmen on Saturday as it ended Oregon States streak of 14 Pac-12 series wins with an 11-8 victory, the most runs against the Beavers (21-4, 6-3) since February 2016. It was great to see them smiling, great to se e them excited,Ž Kinneberg said of his players. Most of all, I really enjoyed watching them compete. That is something at times we werent doing. We had a great weekend, loved it.Ž Now its time to turn the page. He was looking ahead to BYU and Cal this week. You really dont hav e time to reflect and pat yourself on the back,Ž Kinneberg said. Yeah, its fun, and its great for the guys to have some success. Weve got to move on and keep grinding.ŽSeries win over Beavers rare highlight for struggling UtahUtah second baseman Oliver Dunn completes a double play against Oregon State during an NCAA college baseball game in Salt Lake City, Utah, Saturday, March 31, 2018. A Utah team that opened the season 0-13 pulled the upset of the college baseball season, winning two of three against top-ranked Oregon State. [DAN LOFGREN/UNIVERSITY OF UTAH VIA AP] Florida Lottery www.flalottery.comPICK 2Apr. 2 ............................N 1-6 Apr. 2 ............................D 8-8 Apr. 1 ............................N 4-5 Apr. 1 ............................D 2-0 Mar. 31 ..........................N 5-3 Mar. 31 ..........................D 9-7 D-Day, N-NightPICK 3Apr. 2 ........................N 0-3-2 Apr. 2 ........................D 2-0-0 Apr. 1 ........................N 1-5-8 Apr. 1 ........................D 9-8-9 Mar. 31 ......................N 6-2-3 Mar. 31 ......................D 6-8-1 D-Day, N-NightPICK 4Apr. 2 .....................N 5-8-4-0 Apr. 2 .....................D 3-9-5-8 Apr. 1 .....................N 9-6-4-5 Apr. 1 .....................D 3-2-3-8 Mar. 31 ...................N 3-3-4-1 Mar. 31 ...................D 1-4-3-8 D-Day, N-NightPICK 5Apr. 2 ..................N 8-1-1-9-1 Apr. 2 ..................D 9-8-4-6-1 Apr. 1 ..................N 3-5-1-6-4 Apr. 1 ..................D 0-4-0-8-5 Mar. 31 ................N 0-0-7-0-8 Mar. 31 ................D 1-6-4-7-3 D-Day, N-NightFANTASY 5Apr. 2 ...............3-8-22-24-26 Apr. 1 ..............4-9-13-16-34 Mar. 31 ..........21-25-30-32-36€ € €PAYOFF FOR Apr. 2 3 5-digit winners $66,483.53 385 4-digit winners $83.50 9,858 3-digit winners $9.00CASH FOR LIFEApr. 2 .............7-12-21-24-40 Cash Ball .............................2 Mar. 29 ......34-35-36-46-58-1 Cash Ball .............................1€ € €PAYOFF FOR Apr. 2 0 5-of-5 CB .........$1,000/Day 0 5-of-5............$1,000/Week 4 4-of-5..................CB $2,500 24 4-of-5 .........................$500LUCKY MONEYMar. 30 ...................1-8-26-44 Lucky Ball ..........................13 Mar. 27 .................7-18-32-33 Lucky Ball ............................5 € € € PAYOFF FOR Mar. 30 0 4-of-4 LB .........$1.1 million 2 4-of-4...................$3,079.50 57 3-of-4 LB ..............$236.50 646 3-of-4 ....................$61.50LOTTOMar. 31 ......5-12-20-22-39-46 Mar. 28 ........6-9-16-29-33-52 Mar. 24 ....17-26-30-40-45-49€ € €PAYOFF FOR Mar. 31 0 6-digit winners $4 million 19 5-digit winners $5,571.50 1,155 4-digit winners $70.00POWERBALLMar. 31 ...........8-24-52-55-61 Powerball ..........................21 Mar. 28 .............6-8-26-52-53 Powerball ..........................21€ € €PAYOFF FOR Mar. 31 0 5 of 5 + PB .......$50 Million 0 5 of 5 ..................$1 million 1 4 of 5 + PB .............$50,000 36 4 of 5 .........................$100 ESTIMATED JACKPOT $60 millionMEGA MILLIONSMar. 30 ..........11-28-31-46-59 Mega Ball ............................1 Mar. 27 ...........7-25-43-56-59 Mega Ball ..........................13€ € €PAYOFF FOR Mar. 30 0 5 of 5 + MB ....$521 Million 0 5 of 5 ..................$1 Million 1 4 of 5 + MB ............$10,000 122 4 of 5 .......................$500 ESTIMATED JACKPOT $40 million MLB BASEBALL 1 p.m. MLB „ Kansas City at Detroit 4:30 p.m. MLB „ Seattle at San Francisco 8 p.m. MLB „ Regional coverage, Baltimore at Houston OR Philadelphia at N.Y. Mets (7 p.m.) 10 p.m. ESPN „ Cleveland at L.A. Angels NBA BASKETBALL 8 p.m. TNT „ Golden State at Oklahoma City 10:30 p.m. TNT „ San Antonio at L.A. Clippers NHL HOCKEY 7:30 p.m. NBCSN „ Boston at Tampa Bay SOCCER 2:30 p.m. FS1 „ UEFA Champions League, quarter“ nal, 1st leg, Juventus vs. Real MadridSPORTS ON TV The Associated PressWilliam Nylander and Auston Matthews each had two goals and an assist as the playoff-bound Toronto Maple Leafs beat the Buffalo Sabres 5-2 on Monday night. Andreas Johnsson also scored as Maple Leafs extended a franchise record with their 48th win and matched the team mark for points (103) set in 2003-04. Backup goalie Curtis McElhinney stopped 32 shots to help Toronto win for the 15th time in the last 17 at home. Matthews extended his point streak to seven games in Torontos 28th home win of the season. He has five goals and 10 points on his run. Sam Reinhart got his career-high 24th goal for the last-place Sabres, and Jason Pominville also scored. Chad Johnson finished with 31 saves. Matthews broke a 1-1 tie on the power play at 5:01 of the second period as he scored top shelf on Johnson from just inside the faceoff circle. Nylander made it 3-1 on a breakaway at 7:39 after Matthews caught Buffalo on a bad line change and made a stretch pass ahead to the streaking Swede, who broke in alone to beat Johnson glove side. Nylander added his second of the period for a three-goal lead, going backand-to-forehand before snapping it under the bar for his 19th a little less than three minutes later. The Sabres p ulled to 4-2 with their second power-play goal 2:56 into the third when Pominville put home a rebound for his 14th. Matthews made it 5-2 with his second powerplay goal of the game, finishing off a Nylander pass for his 33rd goal and 60th point in 60 games. Johnsson opened the scoring at 5:44 of the first when he deflected a pass from Tomas Plekanec past Johnson. Buffalo had its opportunities to put a goal on the board before the period was through with Toronto defenseman Roman Polak taking back-to-back high sticking penalties „ including a double minor „ but the Sabres couldnt get much going. Polak had 5:37 of ice time in the first, a secondary assist on Johnssons goal and six minutes in high-sticking p enalties.Nylander, Matthews lead Maple Leafs to w in over Sabres Villanovas Jalen Brunson (1), Eric Paschall (4) and players on Villanova bench react to a 3-poin t basket during the second half in the championship game of the Final Four NCAA college basketball tournament against Michigan, Monday, in San Antonio. Villanova defeated Michigan 79-62 to win the championship. [AP PHOTO/ DAVID J. PHILLIP] Villanova wins 2018 NCAA title

PAGE 33

the NCAA never really could „ laid bare the inner-workings of a shady, money-grubbing business thats been teetering on the edge of the rulebook, and the law, for decades. The state of the game, theres no doubt, theres some question marks now,Ž Kansas State coach Bruce Weber said. Between the FBI probe and other media reports, violations have been alleged at 28 schools, ranging from businessmen taking recruits parents out to lunch to $100,000 payoffs to get them to sign with certain programs; 17 of those teams were in the March Madness bracket. A panel led by Condoleezza Rice is examining the problems and is expected to release a report, and its recommendations, on April 25. The president of the NCAA has promised action but said he would not support anything truly gamechanging „ as in, rules that would fundamentally alter the amateur status of the studentathletesŽ whose efforts are the underpinnings of the $1.1 billion the NCAA earned in 2017. The lions share of that comes from the mens basketball tournament that brought Villanova and Michigan to Monday nights final. More significant change might have to come from the NBA, which is considering ending the one and doneŽ rule that calls for players to either be 19 or complete at least one year in college before becoming eligible for the draft.Passed in 2005, that rule altered the landscape of college basketball, putting the lie to the notion that these players „ at least the very best ones „ come to school to earn a degree. One and DoneŽ is often derided as the catchall explanation for everything bad about the college game. Changing the rule, however, wont necessarily change the roles of agents, AAU coaches, college coaches, middlemen, handlers and shoe companies, all of whom partake in what is essentially an unregulated, underground talentacquisition business, the likes of which the NCAA hasnt the resources or rulebook to control. Any time theres money involved, isnt there always corruption?Ž West Virginia coach Bob Huggins asked, rhetorically. Well have to wait and see how widespread it is. If thats it, and you see its only four (coaches) who were guilty, thats pretty good.Ž But Huggins, like most coaches The Associated Press talked to last week, says he has no idea what to expect. Nothing personal, but Im the wrong person to ask,Ž said Andy Enfield, the coach of Southern California, which fired associate coach Tony Bland after he was arrested in the FBI probe, accused of accepting $13,000 for steering two players to specific business representatives. Bland has pleaded not guilty. At risk are college basketball and, most notably, the future of a tournament that shows, time and again, exactly why the sport is worth saving. The Sun / Tuesday, April 3, 2018 www.yoursun.com SP Page 3lightened the workload because the Rays „ eyes gazing at weather.com „ had told him a couple days earlier the rescheduling was an option.All hell miss is his usual day-before-a start brief touch and feelŽ throwing session. Theres nothing I can really do; I cant go a to a park and play catch,Ž Archer said. But I was mentally prepared for this.Ž Austin Pruitt, who was to beginŽ Mondays game in the Rays bullpen dayŽ parlance, takes his seat with the other long guys in the pen. Though, given the sketchy Tuesday forecast, its not out of the question he could end up beginning the game anyway if it looks like it might be started, then interrupted. Just like its obviously way too soon to make any judgements about the paltry offensive showing by the Rays „ their 2.25 runs per game, .190 team average and .542 OPS among, but not the worst, in the American League „ its premature to say their pitching plan is going to work for the first off-day heavy six weeks, much less the full season. But one turn through their three-man* rotation, and with one bullpen day done, they are pleased. Its worked out pretty much perfect,Ž Cash said Monday after news of the snowout. Im not going to sit here and say its the greatest idea ever one time through. There can be some stresses with our in-game decision-making, in that some days we know we have a short deck, or we have to use a couple short guys and one long guy. But overall I think our pitching has been outstanding. Thats in large part because of how well the five long guys „ or, as they call them, multiinning relievers „ have pitched. Over 15 ‡ innings, Matt Andriese, Andrew Kittredge, Pruitt and impressive rookies Yonny Chirinos and lefty Ryan Yarbrough have allowed just 10 hits and two earned runs, a spiffy 1-1, 1.17 mark. Its going to be hard to tell early on because were all so fresh, but its worked out perfectly the first four games of the season,Ž Archer said. So far, Yarbs and Chirinos have really stepped up. If theyre able to continue to do that, well have the opportunity to win a lot of games.Ž Still, you can see there are going to be issues. More immediate, as Cash alluded to, in how they manage the games. There almost always will be one or long relievers they cant use because they need a couple days rest, and one or two they really dont want to use because they need to save them for future duty. That means they may at times have to stick with who is on the mound to cover a set amount of innings „ especially in games they are trailing „ when it might not be going great, or there could be a strategic benefit to a change. Otherwise, ma y be Saturday, down 2-0 in the sixth, they wouldnt have had Yarbrough, in the third of his four innings, face righties J.D. Martinez and Xander Bogaerts, to whom he gave up back to back doubles for another run. Or Sunday, maybe they would have been quicker to pull Jake Faria, their No. 3 realŽ starter sooner than three batters (and another run) into the fifth, then going to lefty short man Jose Alvarado and Chirinos to finish. (Though on the plus side, by working threefour inning outings the pitchers are only facing hitters twice, not that dreaded third time, and as former starters they have more weapons than your typical two-pitch reliever.) Longer term, there will be more. How will Cash and pitching coach Kyle Snyder keep the workload from piling up on the long guys, especially when they have to go bullpen dayŽ twice in three games? (Or even this weekend in Boston when they have one planned for Thursday, then potentially another Sunday if they dont bring Archer back on regular rest.) And how will the pitchers „ who except for Andriese are less experienced, and thus less likely to speak up „ hold up working every third day or so in shorter stints than every fifth day as starters. Like Mondays snow, the questions will pile up. Marc Topkin can be reached at mtopkin@ tampabay.com. Follow @ TBTimes_Rays.RAYSFrom Page 1 These statements have not been reviewed by the U.S. Food and Drug Administration. These products are not intended to diagnose, treat, cure or prevent any disease. Vesele is not a drug. Results based upon averages. Models are used in all photos to protect privacy. Enhances Sex Drive and Triggers Erections: Vesele is a 2-in-1 doctor formulated pill that stimulates a mans brain and body, resulting in signi“ cant improvements in every area of sexual health.By Ryan Steele Mens Health News Syndicate MHNS, San Diego … Although drugs like Viagra, Cialis and Levitra all promise harder erections, more stamina and a better sex drive, for the vast majority of men these promises never come true. And thats because these drugs do not stimulate a mans desire or interest in sex! But now Nobel Prize winning research has inspired the creation of a new kind of pill, created just for older men. Its called Vesele and its formula is designed to stimulate a mans body and his brain which studies show signi“ cantly imp roves sex drive and erection strength. MADE FOR THE AGING MANAccording to experts, Vesele is not a drug. Its something completely different. And because Vesele does not require a prescription and is not sold in stores, the makers are doing everything they can to keep up with the demand. Orders are coming in so fast we may have to start a waiting list.Ž reports the head of ful“ llment at Innovus Pharma Laboratories, the makers of Vesele. KEEPS YOU AROUSED ALL DAYVesele is a pill that focuses on restoring blood ” ow, allowing it to work on both the brain and body. It does this by stimulating the production of a key sex molecule known to dilate the small arteries in the penis that support a strong erection. As men age, they lose their ability to create this critical molecule and their sex life suffers. Vesele contains the active ingredient which gets men producing it again! And unlike other sex pills, this doctor formulated formula contains a patented ingredient called Bioperine which has been shown in clinical studies to increase absorption of this miracle molecule by as much as 1544%. This means your brain and your body receive more of this crucial sex compound resulting in harder, “ rmer, longer lasting erections. STIMULATES DESIREVesele uses the same science found in drugs like Viagra but then ampli“ es it four-fold. And since its natural there are no unwanted side effects, only a stronger desire, more passion and a renewed interest in sex as well as rock hard erections that last. THE SCIENCE BEHIND VESELEAccording to the Journal of Vascular Research changes in blood ” ow to and from the penis are thought to be the most frequent cause of male erectile dysfunction. Vesele combines two clinical strength, pharmaceutical grade circulation boosters into one easy to use pill. Research shows that they work by increasing the production of a key molecule in the male body, which triggers blood ” ow to the penis. Studies on Vesele show that it can increase levels of this molecule by a staggering 95%, which is why so many users report stunning improvements in the quality of their erections. Pills like Viagra work in a similar way, but only focus on blood ” ow to the penis and not the brain, which is why man men never feel an imp rovement in sex drive like they do with Vesele. IMPRESSIVE CLINICAL TRIALS In a recent clinical study men between the ages of 45 to 65 were asked to take the main ingredient in Vesele once a day. They were then instructed not to change the way they eat or exercise. The results were truly amazing. Virtually every single man who took Vesele reported a huge difference in their desire for sex. They were like teenagers again. They also reported experiencing harder erections that lasted for almost 20 minutes. The placebo group experienced no change. In a separate double-blind study reported in The Journal of International Impotence Research, participants were given nutrients like those found in Vesele and asked to record their sexual function/dysfunction in diaries. After just one month erectile function was restored to normal, and intercourse frequency doubled. OVERWHELMING DEMAND Because of the amazing results users are achieving and the fact that Vesele doesnt require a prescription … men are reaching for it “ rst before trying other more costly or dangerous alternatives. When the results came in, we knew we had something every aging man would want and need, said Dr. Damaj. Our phones ring non-stop daily with order requests, Its been really crazy. We know how important it is so were doing everything in our power to meet the overwhelming demand for Vesele.Ž VESELE 2 PILLS IN 1According to experts it takes more than just getting an erection to enjoy sex. Thats because arousal and desire are key elements to the joy of sex. Thats where drugs like Viagra and Cialis miss the boat. By stimulating just an erection without the passion or intensity the experience will be less enjoyable for you and your partner. As an expert in the development of sexual dysfunction, Ive studied the effectiveness of Nitric Oxide on the body and the brain and Im impressed by the way it increases desire as it increases penile blood ” ow. The result is evident in the creation of VeseleŽ, said Dr. Damaj. HOW TO GET VESELE This is the “ rst time we offered Vesele to the public since its news release. In an effort to get Vesele in the hands of as many men as possible, Innovus Pharma is offering one time discounts for “ rst time buyers. A special hotline has been set up for readers in your area to take advantage of this limited offer. The Special TOLLFREE Hotline number is 1-800-770-2135 and will be open 24-hours a day. If you miss out on our current product inventory you will have to wait until more becomes available, which could take 6 weeks or more. We advise you to call 1-800-770-2135 now.New 2-in-1 Sex Pill for Men Improves Erections and ArousalKey ingredients stimulate the production of a molecule required to achieve “ rm, long lasting erections; clinical studies show users experience signi“ cant improvements in sex drive, erection quality, and performance. 3 0 6 2 3 9 4 8 x 2 0 7 5 i n d d 1 3 / 2 8 / 1 8 4 : 2 5 P M adno=50533352Advertisement Advertisement AdvertisementThe junior guard floated in a 3-pointer from the corner with 0.1 seconds left, lifting Notre Dame to its second womens basketball title with a thrilling comeback victory over Mississippi State. It just felt right,Ž said Ogunbowale, who scored 16 of her 18 points in the second half. I practice late-game all the time. ... I just ran to Jackie (Young) and said, Throw it to me, throw it to me.Ž It was the second straight game that she hit a shot in the final second to carry the Irish. Her jumper with one second remaining in overtime knocked off previously unbeaten UConn in the semifinals Friday. That winner came in front of former NBA great Kobe Bryant. The two had a Twitter exchange after that shot. He tweeted again at her on Sunday night after her championship-winner. Wow!Ž Bryant wrote, using the hashtags #lifecomplete and #MambaMentality, The huge crowds werent just at the Final Four this weekend. Indiana won the WNIT championship Saturday in front of a record-setting crowd of 13,007 in Bloomington, Indiana. Columbus has been a fantastic host. Theyve been incredible at all the events. The games have been incredible. The fans have been fantastic,Ž womens basketball committee chair Rhonda Bennett said. You cant go anywhere without people talking about the womens Final Four and supporting our game.Ž They had a lot to enjoy, especially Irish fans. Ogunbowales shot capped the biggest comeback in NCAA championship history. It also forever linked her with Smith, who now coaches Elon and was at the game Sunday night. She posed for a picture with the Irishs star guard an hour after the buzzer-beater. Notre Dame rallied from a 15-point deficit in the third quarter and was down five in the final 1:58. Marina Mabrey hit a 3-pointer from the wing and Young had a shot in the lane to tie it. The title came 17 years to the day after Notre Dame (35-3) won its only other championship in 2001 on Easter.HOOPSFrom Page 1 FUTUREFrom Page 1

PAGE 34

Page 4 SP www.yoursun.com Tuesday, April 3, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 4 1 .800 41 W4 00 41 Toronto 3 2 .600 1 32 W3 32 00 New York 2 2 .500 1 22 L2 00 22 Baltimore 1 3 .250 2 1 13 L3 12 01 Tampa Bay 1 3 .250 2 1 13 L3 13 00 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Chicago 2 1 .667 21 L1 00 21 Minnesota 2 2 .500 22 L1 00 22 Cleveland 1 2 .333 1 1 12 L1 00 12 Detroit 1 3 .250 1 1 13 W1 13 00 Kansas City 0 3 .000 2 2 03 L3 02 01 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 4 1 .800 41 W3 10 31 Los Angeles 3 1 .750 31 W3 00 31 Seattle 2 1 .667 1 21 W1 21 00 Oakland 1 3 .250 2 1 13 L3 13 00 Texas 1 3 .250 2 1 13 L2 13 00 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Washington 3 0 1.000 30 W3 00 30 Atlanta 2 1 .667 1 21 W1 21 00 New York 2 1 .667 1 21 L1 21 00 Miami 2 2 .500 1 22 W1 22 00 Philadelphia 1 2 .333 2 1 12 L1 00 12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 4 0 1.000 40 W4 10 30 Milwaukee 3 1 .750 1 31 L1 01 30 St. Louis 2 2 .500 2 22 W2 00 22 Chicago 2 3 .400 2 1 23 L2 00 23 Cincinnati 1 3 .250 3 1 13 W1 13 00 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 2 1 .667 21 L1 21 00 Los Angeles 2 2 .500 22 W2 22 00 San Francisco 2 2 .500 22 L2 00 22 Colorado 1 2 .333 1 1 12 W1 00 12 San Diego 0 3 .000 2 2 03 L3 03 00 MAJOR LEAGUE BASEBALLPIRATES 5, TWINS 4MINNESOTA AB R H BI BB SO AVG. Dozier 2b 5 1 1 1 0 0 .316 Mauer 1b 4 1 1 0 0 0 .333 S ano 3b 3 1 1 0 1 2 .176 Rosario lf 4 0 1 0 0 1 .188 Escobar ss 4 1 2 1 0 2 .385 Kepler rf 3 0 1 1 1 1 .308 Buxton cf 4 0 0 0 0 2 .200 Castro c 3 0 0 0 1 1 .091 Lynn p 1 0 0 0 0 0 .000 Rogers p 0 0 0 0 0 0 aGrossman ph 1 0 0 0 0 1 .333 Hildenberger p 0 0 0 0 0 0 bMorrison ph 0 0 0 0 0 0 .000 Duke p 0 0 0 0 0 0 Reed p 0 0 0 0 0 0 dAdrianza ph 1 0 0 0 0 0 .200 T OTALS 33 4 7 3 3 10 PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 4 1 0 0 1 2 .278 Polanco rf 1 1 1 1 4 0 .385 Marte cf 4 1 0 0 1 1 .250 Bell 1b 3 0 1 0 1 1 .438 Dickerson lf 3 0 0 0 0 1 .077 S moker p 0 0 0 0 0 0 Neverauskas p 0 0 0 0 0 0 cFreese ph 0 0 0 0 1 0 .500 Feliz p 0 0 0 0 0 0 Kontos p 0 0 0 0 0 0 Cervelli c 2 1 0 0 2 0 .200 Moran 3b 3 1 1 4 1 0 .167 Mercer ss 2 0 1 0 0 0 .154 Rodriguez ss 2 0 1 0 0 0 .167 T aillon p 2 0 0 0 0 1 .000 S antana p 0 0 0 0 0 0 Frazier lf 1 0 0 0 0 0 .364 T OTALS 27 5 5 5 11 6 MINNESOTA 000 004 000„4 7 0 PITTSBURGH 500 000 00X„5 5 0 astruck out for Rogers in the 6th. bhit by pitch for Hildenberger in the 7th. cwalked f or Neverauskas in the 7th. dgrounded out f or Reed in the 9th. LOBMinnesota 6, Pittsburgh 10. 2BSano (1), Escobar (2), Kepler (2), Polanco (3). HRDozier (3), off Taillon; Moran (1), off Lynn. RBIsDozier (3), Escobar (3), Kepler (2), Polanco (6), Moran 4 (4). SFrazier. GIDPDozier, Dickerson. DPMinnesota 1 (Dozier, Escobar, Mauer); Pittsburgh 1 (Moran, Harrison, Bell). MINNESOTA IP H R ER BB SO NP ERA Lynn, L, 01 4 3 5 5 6 3 95 11.25 Rogers 1 1 0 0 0 0 11 0.00 Hildenberger 1 0 0 0 0 0 8 0.00 Duke .2 0 0 0 2 2 24 10.80 Reed 1.1 1 0 0 3 1 29 0.00 PITTSBURGH IP H R ER BB SO NP ERA T llon, W, 10 5.1 4 2 2 0 9 92 3.38 Santana .1 2 2 2 0 0 13 10.80 Smoker 0 1 0 0 0 0 1 0.00 Nvrskas, H, 2 1.1 0 0 0 1 0 21 7.71 Feliz, H, 2 1 0 0 0 2 1 21 18.00 Kontos, S, 11 1 0 0 0 0 0 14 0.00 Smoker pitched to 1 batter in the 6th. Inherited runnersscoredReed 20, Santana 11, Smoker 11, Neverauskas 10. HBPNeverauskas (Morrison). WPTaillon, Santana. T 3:26. A30,186 (38,362). T IGERS 6, ROYALS 1KANSAS CITY AB R H BI BB SO AVG. J ay rf 3 0 0 0 1 1 .250 Merri“eld 2b 4 0 1 0 0 0 .167 Moustakas 3b 4 0 0 0 0 1 .250 Duda 1b 3 0 0 0 0 0 .200 Cuthbert 1b 1 0 1 0 0 0 .500 Orlando cf 4 0 1 0 0 0 .125 Soler dh 3 0 0 0 1 1 .000 Gordon lf 3 0 0 0 0 1 .182 Escobar ss 3 1 2 0 0 0 .200 Butera c 2 0 0 1 0 0 .222 TOTALS 30 1 5 1 2 4 DETROIT AB R H BI BB SO AVG. Martin cf 4 1 2 0 1 1 .231 Candelario 3b 5 1 1 0 0 2 .176 Cabrera 1b 3 1 1 1 1 0 .353 Castellanos rf 4 2 2 1 0 0 .412 Martinez dh 3 0 2 3 0 0 .182 McCann c 4 0 1 1 0 0 .308 Mahtook lf 3 0 0 0 1 1 .133 Goodrum ss 4 0 0 0 0 1 .222 Machado 2b 4 1 1 0 0 1 .278 TOTALS 34 6 10 6 3 6 KANSAS CITY 001 000 000„1 5 1 DETROIT 001 040 10X„6 10 0 EMerri“eld (1). LOBKansas City 5, Detroit 8. 2BEscobar (1), Candelario (1), Martinez (1). 3BEscobar (1), Castellanos (2). RBIsButera (1), Cabrera (5), Castellanos (3), Martinez 3 (3), McCann (4). CSJay (1). SFButera, Martinez. DPDetroit 2 (McCann, Goodrum), (Goodrum, Machado, Cabrera). KANSAS CITY IP H R ER BB SO NP ERA Hammel, L, 01 5 7 5 5 3 3 88 9.00 Keller 1 0 0 0 0 0 12 0.00 Boyer 1 2 1 1 0 0 27 18.00 Herrera 1 1 0 0 0 3 16 0.00 DETROIT IP H R ER BB SO NP ERA Lrno, W, 10 6.2 4 1 1 2 3 94 1.35 Jimenez .2 0 0 0 0 0 12 0.00 Stumpf .2 0 0 0 0 1 7 0.00 Saupold 1 1 0 0 0 0 19 0.00 Inherited runnersscoredJimenez 10. WPLiriano. T2:46. A15,476 (41,297).CARDINALS 8, BREWERS 4ST. LOUIS AB R H BI BB SO AVG. Fowler rf 5 0 1 1 0 1 .056 Pham cf 4 0 1 0 1 1 .286 Carpenter 2b 4 1 2 0 0 2 .267 Lyons p 0 0 0 0 0 0 Munoz 3b 1 0 1 0 0 0 .333 Ozuna lf 5 1 1 0 0 1 .222 Martinez 1b 3 0 0 1 0 0 .357 Molina c 4 1 1 0 0 1 .313 DeJong ss 4 2 3 3 0 1 .467 Gyorko 3b 2 2 2 1 0 0 .500 Garcia 3b 1 0 0 0 0 0 .000 Hicks p 0 0 0 0 0 0 Mikolas p 3 1 1 2 0 1 .333 Norris p 0 0 0 0 0 0 Wong 2b 1 0 0 0 0 0 .000 TOTALS 37 8 13 8 1 8 MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 1 1 1 0 0 .500 Yelich rf 4 0 0 0 0 2 .389 Braun lf 4 0 0 0 0 1 .083 Shaw 3b 4 1 2 0 0 0 .389 Thames 1b 4 1 2 2 0 0 .250 Pina c 4 1 2 1 0 1 .231 Villar 2b 4 0 1 0 0 1 .200 Arcia ss 3 0 0 0 1 2 .154 Davies p 2 0 0 0 0 1 .000 Woodruff p 0 0 0 0 0 0 aSogard ph 1 0 0 0 0 1 .000 Drake p 0 0 0 0 0 0 bAguilar ph 1 0 0 0 0 0 .333 TOTALS 35 4 8 4 1 9 ST. LOUIS 002 024 000„8 13 1 MILWAUKEE 011 002 000„4 8 1 astruck out for Woodruff in the 7th. b grounded out for Drake in the 9th. EMikolas (1), Davies (1). LOBSt. Louis 5, Milwaukee 5. 2BGyorko (1), Shaw (4), Thames (1). HRMikolas (1), off Davies; DeJong (3), off Woodruff; Pina (1), off Mikolas; Cain (1), off Mikolas; Thames (1), off Mikolas. RBIsFowler (1), Martinez (4), DeJong 3 (5), Gyorko (1), Mikolas 2 (2), Cain (4), Thames 2 (2), Pina (1). CSFowler (1), Pham (1). SFMartinez. RISPSt. Louis 2 for 4; Milwaukee 0 for 6. GIDPAguilar. DPSt. Louis 1 (Wong, Martinez). ST. LOUIS IP H R ER BB SO NP ERA Mklas, W, 10 5.2 7 4 4 0 5 91 6.35 Norris, H, 1 1 0 0 0 0 2 12 0.00 Lyons 1 1 0 0 0 1 12 0.00 Hicks 1.1 0 0 0 1 1 17 0.00 MILWAUKEE IP H R ER BB SO NP ERA Davies, L, 01 5.2 8 7 6 0 6 88 9.53 Woodruff 1.1 3 1 1 0 2 21 5.40 Drake 2 2 0 0 1 0 36 3.00 Inherited runnersscoredNorris 20, Hicks 10, Woodruff 22. HBPDavies (Gyorko). WPMikolas. T2:59. A45,393 (41,900).REDS 1, CUBS 0 CHICAGO AB R H BI BB SO AVG. Happ cf 3 0 1 0 1 2 .125 Strop p 0 0 0 0 0 0 Bryant 3b 3 0 0 0 1 0 .333 Rizzo 1b 3 0 0 0 0 1 .130 Contreras c 4 0 0 0 0 1 .190 Schwarber lf 2 0 0 0 2 2 .294 Russell ss 4 0 0 0 0 1 .278 Heyward rfcf 3 0 0 0 0 2 .235 Baez 2b 3 0 1 0 0 1 .111 Chatwood p 2 0 0 0 0 1 .000 Wilson p 0 0 0 0 0 0 bZobrist phrf 0 0 0 0 1 0 .364 TOTALS 27 0 2 0 5 11 CINCINNATI AB R H BI BB SO AVG. Winker rf 2 0 0 0 2 1 .222 Peralta p 0 0 0 0 0 0 Iglesias p 0 0 0 0 0 0 Pennington ss 2 0 0 0 2 1 .333 Votto 1b 4 0 0 0 0 2 .200 Gennett 2b 4 0 1 0 0 0 .471 Suarez 3b 3 1 1 0 1 0 .214 Duvall lf 4 0 0 1 0 1 .154 Barnhart c 4 0 3 0 0 1 .364 Hamilton cf 3 0 0 0 1 0 .083 Mahle p 1 0 0 0 0 0 .000 aGosselin ph 1 0 0 0 0 1 .333 Hughes p 0 0 0 0 0 0 Ervin rf 0 0 0 0 0 0 .000 TOTALS 28 1 5 1 6 7 CHICAGO 000 000 000 „ 0 2 1 CINCINNATI 000 100 00X „ 1 5 0 astruck out for Mahle in the 6th. bwalked for Wilson in the 8th. EBryant (2). LOBChicago 6, Cincinnati 10. 2BBarnhart (1). 3BBaez (1), Suarez (1). RBIsDuvall (5). CSSchwarber (1). SMahle. Runners left in scoring positionChicago 4 (Rizzo 2, Schwarber, Chatwood) Cincinnati 5 (Winker 2, Gennett, Hamilton, Gosselin). DPChicago 1 (Baez, Rizzo) Cincinnati 1 (Pennington, Gennett, Votto). CHICAGO IP H R ER BB SO NP ERA Chtwood, L, 01 6 4 1 1 6 4 92 1.50 Wilson 1 0 0 0 0 2 17 0.00 Strop 1 1 0 0 0 1 15 0.00 CINCINNATI IP H R ER BB SO NP ERA Mahle, W, 10 6 1 0 0 2 7 86 0.00 Hughes, H, 1 1 0 0 0 1 0 17 3.86 Peralta, H, 1 .2 1 0 0 1 2 16 0.00 Iglesias, S, 11 1.1 0 0 0 1 2 22 3.86 Inherited runnersscoredIglesias 20. HBPMahle (Rizzo). WPChatwood. UmpiresHome, Kerwin Danley First, Paul Nauert Second, Scott Barry Third, Carlos Torres. T2:33. A18,963 (42,319).BLUE JAYS 4, WHITE SOX 2 CHICAGO AB R H BI BB SO AVG. Moncada 2b 3 0 1 0 1 0 .231 A.Garcia rf 4 0 0 0 0 1 .286 Abreu 1b 4 0 3 0 0 1 .417 Davidson dh 4 0 0 0 0 1 .364 Castillo c 4 2 2 2 0 2 .231 Anderson ss 4 0 0 0 0 2 .250 L.Garcia lf 3 0 0 0 1 2 .250 Sanchez 3b 1 0 0 0 1 1 .222 Engel cf 3 0 0 0 0 0 .300 Totals 30 2 6 2 3 10 TORONTO AB R H BI BB SO AVG. Travis 2b 4 0 0 0 0 2 .063 Donaldson dh 4 1 1 1 0 0 .176 Smoak 1b 4 0 0 0 0 2 .368 Solarte 3b 3 0 0 0 1 1 .188 Granderson lf 3 1 1 0 1 0 .231 Grichuk rf 1 0 0 0 2 0 .133 Martin c 3 1 1 2 0 1 .182 Pillar cf 3 0 0 0 0 0 .375 Diaz ss 3 1 1 1 0 0 .154 TOTALS 28 4 4 4 4 6 CHICAGO 000 100 100 „ 2 6 1 TORONTO 000 001 21 „ 4 4 2 ESanchez (1), J.Garcia (1), Martin (1). LOBChicago 6, Toronto 4. 2BAbreu (1). HRCastillo (1), off J.Garcia Castillo (2), off Oh Donaldson (1), off Lopez Martin (1), off Farquhar Diaz (1), off Farquhar. RBIs Castillo 2 (4), Donaldson (1), Martin 2 (2), Diaz (1). SBSanchez (1). Runners left in scoring positionChicago 4 (Moncada 2, A.Garcia, Castillo) Toronto 1 (Granderson). RISPChicago 0 for 7 Toronto 0 for 3. FIDPDavidson. GIDPA.Garcia, Davidson, Pillar. DPChicago 1 (Anderson, Moncada, Abreu) Toronto 3 (Diaz, Travis, Smoak), (Solarte, Travis, Smoak), (Granderson, Travis). CHICAGO IP H R ER BB SO NP ERA Lopez 6 2 1 1 2 6 100 1.50 Avilan, H, 1 .1 0 1 1 1 0 13 6.75 Frqhr, L, 11, BS, 1 1.1 2 2 2 0 0 17 7.71 Bummer .1 0 0 0 1 0 14 0.00 TORONTO IP H R ER BB SO NP ERA J.Garcia 6 4 1 1 2 7 92 1.50 Oh, W, 10 1 1 1 1 1 0 23 3.00 Tepera, H, 1 1 1 0 0 0 2 17 0.00 Osuna, S, 22 1 0 0 0 0 1 8 0.00 Inherited runnersscoredFarquhar 11. HBPJ.Garcia (Sanchez), Oh (Sanchez). UmpiresHome, Jordan Baker First, Jerry Layne Second, Greg Gibson Third, Vic Carapazza. T2:51. A16,629 (53,506).ASTROS 6, ORIOLES 1 BALTIMORE AB R H BI BB SO AVG. C.Davis 1b 3 0 1 0 1 0 .067 Machado ss 4 0 0 0 0 1 .231 Schoop 2b 4 0 1 0 0 1 .118 Jones cf 4 0 2 0 0 0 .188 Mancini lf 4 1 1 1 0 2 .154 Rasmus rf 3 0 1 0 0 1 .111 Beckham 3b 4 0 0 0 0 1 .067 Alvarez dh 3 0 0 0 1 1 .000 Joseph c 3 0 0 0 0 2 .125 aSisco ph 1 0 0 0 0 0 .333 TOTALS 33 1 6 1 2 9 HOUSTON AB R H BI BB SO AVG. Springer cf 5 1 2 1 0 1 .250 Bregman 3b 3 0 1 1 2 1 .158 Altuve 2b 5 0 1 1 0 0 .476 Correa ss 1 0 0 0 0 0 .412 J.Davis 1b 4 0 0 0 0 1 .091 Reddick rf 2 1 1 0 2 0 .111 Gonzalez 1bss 4 1 1 1 0 2 .176 Gattis dh 4 0 1 0 0 0 .316 McCann c 2 2 2 0 1 0 .500 Fisher lf 3 1 2 2 0 1 .333 TOTALS 33 6 11 6 5 6 BALTIMORE 000 000 001 „ 1 6 0 HOUSTON 100 301 10X „ 6 11 0 agrounded out for Joseph in the 9th. LOBBaltimore 8, Houston 10. 2BSchoop (1), Rasmus (1), Springer (2), Bregman (2), Altuve (2). 3BFisher (2). HRMancini (1), off McHugh Gonzalez (1), off Tillman. RBIsMancini (1), Springer (4), Bregman (1), Altuve (3), Gonzalez (3), Fisher 2 (3). CSReddick (1). SFFisher. Runners left in scoring positionBaltimore 4 (Jones, Joseph 2, Sisco) Houston 6 (Springer, Bregman, Gonzalez, J.Davis 3). RISPBaltimore 0 for 6 Houston 3 for 11. Runners moved upMancini, Beckham. BALTIMORE IP H R ER BB SO NP ERA Tillman, L, 01 4 7 4 4 4 0 84 9.00 Castro 2 2 1 1 1 3 34 3.00 Bleier 1 2 1 1 0 1 18 2.70 ODay 1 0 0 0 0 2 9 0.00 HOUSTON IP H R ER BB SO NP ERA Morton, W, 10 6 3 0 0 2 6 91 0.00 Peacock 1 0 0 0 0 1 10 0.00 Harris 1 1 0 0 0 1 14 0.00 McHugh 1 2 1 1 0 1 16 3.86 Tillman pitched to 1 batter in the 5th. Inherited runnersscoredCastro 10. HBPMorton (Rasmus), Bleier (McCann). WPTillman. UmpiresHome, Bill Welke First, Tony Randazzo Second, Lance Barrett Third, Nic Lentz. T2:52. A42,675 (41,168).NATIONALS 8, BRAVES 1 Washington AB R H BI BB SO Avg. Turner ss 5 1 1 0 1 1 .250 Rendon 3b 6 1 1 1 0 1 .211 Harper rf 2 3 1 3 4 0 .417 Zimmerman 1b 4 0 0 0 1 1 .083 Kelley p 0 0 0 0 0 0 Grace p 0 0 0 0 0 0 Kendrick lf1b 5 0 2 1 0 1 .357 Taylor cf 4 1 1 0 1 3 .167 Difo 2b 4 1 1 0 1 2 .286 Severino c 2 1 2 1 2 0 1.000 Roark p 4 0 0 0 0 1 .000 Goodwin lf 1 0 1 2 0 0 .429 TOTALS 37 8 10 8 10 10 ATLANTA AB R H BI BB SO AVG. Inciarte cf 4 1 1 0 0 1 .316 Albies 2b 4 0 0 0 0 2 .100 F.Freeman 1b 3 0 1 1 1 0 .333 Markakis rf 4 0 0 0 0 1 .250 Tucker lf 3 0 1 0 0 0 .400 Swanson ss 3 0 0 0 0 1 .294 Flaherty 3b 3 0 1 0 0 2 .500 Stewart c 3 0 0 0 0 1 .200 Newcomb p 1 0 0 0 0 1 .000 Moylan p 0 0 0 0 0 0 aAdams ph 1 0 0 0 0 0 .500 Sanchez p 0 0 0 0 0 0 bBourjos ph 1 0 0 0 0 0 .000 Ramirez p 0 0 0 0 0 0 S.Freeman p 0 0 0 0 0 0 TOTALS 30 1 4 1 1 9 WASHINGTON 230 010 002 „ 8 10 1 ATLANTA 000 100 000 „ 1 4 2 agrounded out for Moylan in the 5th. b grounded out for Sanchez in the 8th. EKendrick (1), F.Freeman (1), Newcomb (1). LOBWashington 13, Atlanta 3. 2B Kendrick 2 (3), Difo (1). HRHarper (3), off Newcomb. RBIsRendon (3), Harper 3 (7), Kendrick (1), Severino (1), Goodwin 2 (7), F.Freeman (5). SBTaylor (2), Inciarte (1). Runners left in scoring positionWashington 7 (Harper 2, Difo 2, Roark 3) Atlanta 2 (Adams 2). RISPWashington 4 for 12 Atlanta 1 for 6. Runners moved upRendon. LIDP Markakis. GIDPRoark, Stewart. DPWashington 2 (Difo, Turner, Zimmerman), (Turner, Difo) Atlanta 1 (Flaherty, Albies, F.Freeman). WASHINGTON IP H R ER BB SO NP ERA Roark, W, 10 7 4 1 1 1 6 93 1.29 Kelley 1 0 0 0 0 2 10 0.00 Grace 1 0 0 0 0 1 14 6.00 ATLANTA IP H R ER BB SO NP ERA Newcomb, L, 01 4.1 5 6 5 4 6 97 10.38 Moylan .2 2 0 0 1 1 12 0.00 Sanchez 3 1 0 0 3 2 58 0.00 Ramirez .2 2 2 2 2 1 28 16.20 S.Freeman .1 0 0 0 0 0 1 0.00 Inherited runnersscoredMoylan 11, S.Freeman 30. HBPRamirez (Severino). WPRoark. UmpiresHome, Mike Winters First, Tim Timmons Second, Rob Drake Third, Mike Muchlinski. T2:55. A25,054 (41,149).BOX SCORES ROUNDUP/MONDAYS GAMESPirates 5, Twins 4: Colin Moran hit a “rstinning grand slam in his debut at PNC Park and Jameson Taillon tied a career high with nine strikeouts. Moran, part of a trade that sent Gerrit Cole to Houston in January, sent a fullcount fastball from Lance Lynn into the seats above the Clemente Wall in right “eld to stake the Pirates to an early lead they nursed to just their third 40 start in 35 years. Tigers 6, Royals 1: Francisco Liriano pitched into the seventh inning in his Detroit debut and Victor Martinez drove in three runs. Cardinals 8, Brewers 4: Pitcher Miles Mikolas hit a home run and got the win in his return from a threeyear stint in Japan, and St. Louis spoiled Milwaukees home opener. Reds 1, Cubs 0: Rookie Tyler Mahle pitched onehit ball for six innings, Raisel Iglesias struck out Anthony Rizzo with the bases loaded to end the eighth, and the Cincinnati Reds edged the Cubs for their “rst win of the season. Cincinnati was swept at home by Washington in a three game series to open. Blue Jays 4, White Sox 2: Josh Donaldson hit his “rst homer of the season to back a strong start by Jaime Garcia for Toronto. Tampa Bay at N.Y. Yankees: ppd. Philadelphia at N.Y. Mets: ppd. LATE Baltimore at Houston Boston at Miami Texas at Oakland Cleveland at L.A. Angels Chicago Cubs at Cincinnati Washington at Atlanta L.A. Dodgers at Arizona Colorado at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Chicago Lester (L) 00 8.10 10 20 18.1 7.36 Cincinnati Reed (L) 6:40p 00 0.00 00 01 2.0 31.50 Philadelphia Lively (R) 00 0.00 00 21 19.1 2.33 New York Harvey (R) 7:10p 00 0.00 00 11 9.2 5.59 Washington Cole (R) 00 0.00 00 00 2.0 13.50 Atlanta Teheran (R) 7:35p 00 6.35 10 31 25.0 3.24 St. Louis Flaherty (R) 00 0.00 00 01 5.0 7.20 Milwaukee Anderson (R) 7:40p 00 0.00 10 20 23.2 3.04 Los Angeles Kershaw (L) 01 1.50 01 30 21.2 2.08 Arizona Godley (R) 9:40p 00 0.00 00 11 23.1 3.86 Colorado Freeland (L) 00 0.00 00 01 13.1 5.40 San Diego Ross (R) 10:10p 00 0.00 00 00 0.0 0.00 AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Junis (R) 00 0.00 00 21 12.0 6.75 Detroit Boyd (L) 1:10p 00 0.00 00 11 15.2 6.32 Tampa Bay Archer (R) 00 6.00 10 12 23.1 4.24 New York Mntgmery (L) 4:05p 00 0.00 00 11 13.1 4.73 Chicago Gonzalez (R) 00 0.00 00 00 0.0 0.00 Toronto Happ (L) 7:07p 01 3.86 01 20 13.2 2.63 Baltimore Wright Jr. (R) 00 0.00 00 00 0.0 0.00 Houston Verlander (R) 8:10p 10 0.00 10 10 7.0 2.57 Texas Hamels (L) 01 4.76 01 02 7.1 11.05 Oakland G raveman (R) 10:05p 00 9.00 10 30 27.2 2.28 Cleveland Tomlin (R) 00 0.00 00 00 5.1 3.38 Los Angeles Richards (R) 10:07p 00 7.20 01 00 0.0 0.00 INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Seattle Gonzales (L) 00 0.00 00 00 0.0 0.00 San Fran. Blach (L) 4:35p 10 0.00 10 00 0.0 0.00 Boston Sale (L) 00 0.00 01 00 0.0 0.00 Miami Urena (R) 6:10p 01 11.25 01 00 0.0 0.00 KEY: TEAM RECTeams Record in games started by todays pitcher. VS OPPPitchers record versus this opponent. SUNDAYS GAMES American League Chicago White Sox at Kansas City, ppd. Minnesota 7, Baltimore 0 Toronto 7, N.Y. Yankees 4 Boston 2, Tampa Bay 1 Houston 8, Texas 2 L.A. Angels 7, Oakland 4 Seattle 5, Cleveland 4 National League Miami 6, Chicago Cubs 0 St. Louis 5, N.Y. Mets 1 Washington 6, Cincinnati 5 L.A. Dodgers 9, San Francisco 0 Interleague Pittsburgh 1, Detroit 0, 1st game Pittsburgh 8, Detroit 6, 2nd game WEDNESDAYS GAMES American League Tampa Bay at N.Y. Yankees, 1:05 p.m. Kansas City at Detroit, 1:10 p.m. Baltimore at Houston, 2:10 p.m. Cleveland at L.A. Angels, 4:07 p.m. Minnesota at Pittsburgh, 6:05 p.m. Chicago White Sox at Toronto, 7:07 p.m. Seattle at San Francisco, 7:15 p.m. Texas at Oakland, 10:05 p.m. National League Washington at Atlanta, 12:10 p.m. Philadelphia at N.Y. Mets, 1:10 p.m. L.A. Dodgers at Arizona, 3:40 p.m. Minnesota at Pittsburgh, 6:05 p.m. St. Louis at Milwaukee, 7:40 p.m. Colorado at San Diego, 10:10 p.m. Interleague Seattle at San Francisco, 7:15 p.m.BASEBALL CALENDARAPRIL 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. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetin g s, Las Ve g as. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Haniger Sea 3 8 2 5 .625 Cano Sea 3 10 3 6 .600 Davidson ChW 2 7 4 4 .571 Altuve Hou 4 16 5 9 .562 Andrus Tex 4 13 4 7 .538 Bogaerts Bos 4 17 4 8 .471 Smoak Tor 4 15 2 7 .467 Pillar Tor 4 13 4 6 .462 Correa Hou 4 16 4 7 .438 Simmons LAA 4 16 2 7 .438 NATIONAL LEAGUE Player G AB R H Pct. Eaton Was 3 13 7 8 .615 Cain Mil 3 14 3 8 .571 Flaherty Atl 3 13 5 7 .538 Gennett Cin 3 13 0 7 .538 Hoskins Phi 3 10 2 5 .500 Yelich Mil 3 14 4 7 .500 Bell Pit 3 13 1 6 .462 Ahmed Ari 3 11 3 5 .455 Martinez StL 3 11 2 5 .455 AGonzalez NYM 3 7 1 3 .429 Through April 1 Men shovel snow from the sidewalks in front of Yankee Stadium before the New York Yankees home opener against the Tampa Bay Rays, Monday, in New York. [AP PHOTO/SETH WENIG]

PAGE 35

The Sun / Tuesday, April 3, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO HOCKEYECHLAll Times Eastern Eastern Conference North Division GP W L OL SOL Pts GF GA x-Manchester 69 40 23 3 3 86 251 208 x-Adirondack 70 39 24 3 4 85 224 217 x-Reading 69 37 24 8 0 82 220 193 Worcester 69 35 26 4 4 78 189 188 Wheeling 70 34 27 8 1 77 238 238 Brampton 69 26 33 6 4 62 202 235 South Division GP W L OL SOL Pts GF GA x-Florida 68 49 13 2 4 104 244 164 x-South Carolina 68 45 16 6 1 97 200 145 x-Orlando 70 33 28 6 3 75 208 222 x-Atlanta 70 31 34 2 3 67 201 222 Jacksonville 69 26 36 4 3 59 199 233 Norfolk 70 26 37 6 1 59 207 258 Greenville 69 23 38 7 1 54 195 275 Western Conference Central Division GP W L OL SOL Pts GF GA y-Toledo 70 49 16 3 2 103 235 161 x-Fort Wayne 69 44 19 5 1 94 276 204 Cincinnati 69 38 28 3 0 79 215 208 Kalamazoo 69 34 29 4 2 74 245 242 Indy 68 34 29 4 1 73 230 236 Kansas City 68 33 30 3 2 71 192 208 Quad City 69 23 41 4 1 51 186 284 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 69 45 18 4 2 96 248 207 x-Idaho 69 42 20 4 3 91 232 180 Allen 69 34 27 6 2 76 227 222 Wichita 69 33 28 6 2 74 215 222 Tulsa 68 31 26 3 8 73 202 211 Utah 69 26 28 9 6 67 220 246 Rapid City 69 22 41 3 3 50 187 259 x-Clinched Playoff Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Sunday's Games Worcester 4, Adirondack 1 Monday's Games Tulsa at Kansas City, 8:05 p.m. Tuesday's Games Florida at South Carolina, 7:05 p.m. Indy at Kansas City, 8:05 p.m. Allen at Wichita, 8:05 p.m. Wednesday's Games Worcester at Reading, 7 p.m. Rapid City at Quad City, 7:35 p.m. Idaho at Tulsa, 8:05 p.m. Utah at Colorado, 9:05 p.m.NHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Boston 78 49 17 12 110 261 201 x-Tampa Bay 79 52 23 4 108 283 228 x-Toronto 80 48 25 7 103 272 228 Florida 78 40 30 8 88 235 238 Detroit 79 30 38 11 71 207 242 Montreal 79 28 39 12 68 199 252 Ottawa 78 27 40 11 65 210 274 Buffalo 79 25 42 12 62 189 265Metropolitan Division GP W L OT PTS GF GA y-Washington 79 47 25 7 101 247 230 x-Pittsburgh 80 45 29 6 96 263 246 Columbus 79 44 29 6 94 231 217 Philadelphia 79 40 25 14 94 238 235 New Jersey 79 42 28 9 93 238 236 Carolina 80 35 34 11 81 222 250 N.Y. Rangers 79 34 36 9 77 228 256 N.Y. Islanders 79 32 37 10 74 253 288WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 79 51 17 11 113 258 204 x-Winnipeg 78 48 20 10 106 260 207 Minnesota 78 43 25 10 96 239 221 Colorado 79 42 28 9 93 249 228 St. Louis 78 43 29 6 92 215 208 Dallas 79 40 31 8 88 224 216 Chicago 79 32 37 10 74 223 245Paci“ c Division GP W L OT PTS GF GA y-Vegas 79 50 22 7 107 263 213 San Jose 79 44 25 10 98 243 217 Anaheim 79 41 25 13 95 224 212 Los Angeles 79 43 28 8 94 229 194 Calgary 79 36 33 10 82 209 241 Edmonton 79 34 39 6 74 227 255 Vancouver 79 30 40 9 69 208 253 Arizona 79 28 40 11 67 201 248 x-clinched playoff spot; y-clinched division. 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsSaturdays GamesBoston 5, Florida 1 Detroit 2, Ottawa 0 Vancouver 5, Columbus 4, OT New Jersey 4, N.Y. Islanders 3 N.Y. Rangers 2, Carolina 1 Pittsburgh 5, Montreal 2 Winnipeg 3, Toronto 1 Dallas 4, Minnesota 1 Buffalo 7, Nashville 4 Arizona 6, St. Louis 0 Calgary 3, Edmonton 2 Vegas 3, San Jose 2Sundays GamesPhiladelphia 4, Boston 3, OT Nashville 4, Tampa Bay 1 New Jersey 2, Montreal 1 Washington 3, Pittsburgh 1 Anaheim 4, Colorado 3, OTMondays GamesToronto 5, Buffalo 2 Florida 3, Carolina 2 Winnipeg at Ottawa, late Edmonton at Minnesota, late Washington at St. Louis, late Colorado at Los Angeles, lateTodays GamesDetroit at Columbus, 7 p.m. N.Y. Rangers at New Jersey, 7 p.m. Philadelphia at N.Y. Islanders, 7 p.m. Nashville at Florida, 7:30 p.m. Winnipeg at Montreal, 7:30 p.m. Boston at Tampa Bay, 7:30 p.m. Arizona at Calgary, 9 p.m. Vegas at Vancouver, 10 p.m. Dallas at San Jose, 10:30 p.m.Wednesdays GamesOttawa at Buffalo, 7:30 p.m. Chicago at St. Louis, 8 p.m. Minnesota at Anaheim, 10 p.m. MAPLE LEAFS 5, SABRES 2 BUFFALO 0 1 1 „ 2 TORONTO 1 3 1 „ 5 First Period„1, Toronto, Johnsson 2 (Plekanec, Polak), 5:44. Penalties„Scandella, BUF, (high sticking), 7:24; Polak, TOR, (high sticking), 13:11; Polak, TOR, major (high sticking), 19:09. Second Period„2, Buffalo, Reinhart 24 (Ristolainen, OReilly), 2:27 (pp). 3, Toronto, Matthews 32 (Rielly, Johnsson), 5:01 (pp). 4, Toronto, Nylander 18 (Matthews), 7:39. 5, Toronto, Nylander 19 (Hyman), 10:32. Penalties„Falk, BUF, (interference), 3:59; Kadri, TOR, (interference), 11:13. Third Period„6, Buffalo, Pominville 14 (Scandella, Baptiste), 2:56 (pp). 7, Toronto, Matthews 33 (Gardiner, Nylander), 6:29 (pp). Penalties„Zaitsev, TOR, (holding), 0:59; Mittelstadt, BUF, (high sticking), 5:44. Shots on Goal„Buffalo 9-10-15„34. Toronto 12-15-9„36. Power -play opportunities„Buffalo 2 of 5; Toronto 2 of 3. Goalies„Buffalo, Johnson 10-14-3 (36 shots-31 saves). Toronto, McElhinney 11-5-1 (34-32). A„18,846 (18,819). T„2:31. Referees„Ghislain Hebert, Brad Watson. Linesmen„Devin Berg, Andrew Smith.PANTHERS 3, HURRICANES 2CAROLINA 1 1 0 „ 2 FLORIDA 2 0 1 „ 3 First Period„1, Carolina, van Riemsdyk 3 (Williams, B.McGinn), 3:44. 2, Florida, Weegar 2 (McCann, Malgin), 4:03. 3, Florida, Dadonov 27 (Trocheck, Barkov), 19:50 (pp). Penalties„Malgin, FLA, (tripping), 14:10; Lindholm, CAR, (hooking), 19:27. Second Period„4, Carolina, Ryan 15 (Dahlbeck, Stempniak), 13:48. Penalties„Weegar, FLA, (boarding), 14:18; McKeown, CAR, (instigator), 14:18; McKeown, CAR, Major (“ ghting), 14:18; Weegar, FLA, Major (“ ghting), 14:18; McKeown, CAR, Misconduct (instigator), 14:18. Third Period„5, Florida, Petrovic 2, 12:02. Penalties„Darling, CAR, served by Williams, (tripping), 13:37. Shots on Goal„Carolina 10-10-8„28. Florida 19-8-8„35. Power -play opportunities„Carolina 0 of 1; Florida 1 of 2. Goalies„Carolina, Darling 13-20-7 (35 shots-32 saves). Florida, Luongo 16-11-2 (28-26). A„10,619 (19,250). T„2:21. Referees„Tim Peel, Ian Walsh. Linesmen„Greg Devorski, Kory Nagy.PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 55 21 .724 „ x-Boston 53 23 .697 2 x-Philadelphia 46 30 .605 9 New York 27 50 .351 28 Brooklyn 25 52 .325 30 SOUTHEAST DIVISION W L PCT GB x-Washington 42 35 .545 „ Miami 41 36 .532 1 Charlotte 34 44 .436 8 Orlando 22 54 .289 19 Atlanta 22 55 .286 20 CENTRAL DIVISION W L PCT GB x-Cleveland 47 30 .610 „ x-Indiana 46 31 .597 1 Milwaukee 41 36 .532 6 Detroit 37 40 .481 10 Chicago 26 51 .338 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 62 15 .805 „ San Antonio 45 32 .584 17 New Orleans 43 34 .558 19 Dallas 23 54 .299 39 Memphis 21 56 .273 41 NORTHWEST DIVISION W L PCT GB x-Portland 48 29 .623 „ Oklahoma City 45 33 .577 3 Utah 44 33 .571 4 Minnesota 44 34 .564 4 Denver 42 35 .545 6 PACIFIC DIVISION W L PCT GB y-Golden State 56 21 .727 „ L.A. Clippers 41 36 .532 15 L.A. Lakers 33 43 .434 22 Sacramento 25 53 .321 31 Phoenix 19 59 .244 37x-clinched playoff berth; y-won division; zclinched conferenceSaturdays GamesWashington 107, Charlotte 93 Detroit 115, New York 109 Boston 110, Toronto 99 Brooklyn 110, Miami 109, OT Golden State 112, Sacramento 96Sundays GamesPhiladelphia 119, Charlotte 102 Chicago 113, Washington 94 Indiana 111, L.A. Clippers 104 San Antonio 100, Houston 83 Atlanta 94, Orlando 88 Cleveland 98, Dallas 87 Detroit 108, Brooklyn 96 Oklahoma City 109, New Orleans 104 Utah 121, Minnesota 97 Denver 128, Milwaukee 125, OT Golden State 117, Phoenix 107 Portland 113, Memphis 98 Sacramento 84, L.A. Lakers 83Mondays GamesNo games scheduledTodays GamesBrooklyn at Philadelphia, 7 p.m. Toronto at Cleveland, 7 p.m. Atlanta at Miami, 7:30 p.m. Orlando at New York, 7:30 p.m. Boston at Milwaukee, 8 p.m. Charlotte at Chicago, 8 p.m. Golden State at Oklahoma City, 8 p.m. Washington at Houston, 8 p.m. Portland at Dallas, 8:30 p.m. Indiana at Denver, 9 p.m. L.A. Lakers at Utah, 9 p.m. Sacramento at Phoenix, 10 p.m. San Antonio at L.A. Clippers, 10:30 p.m.Wednesdays GamesDallas at Orlando, 7 p.m. Philadelphia at Detroit, 7 p.m. Miami at Atlanta, 7:30 p.m. Boston at Toronto, 8 p.m. Memphis at New Orleans, 8 p.m. San Antonio at L.A. Lakers, 10:30 p.m. ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -180 at Cincinnati +165 at New York -113 Philadelphia +103 Washington -109 at Atlanta -101 at Milwaukee -129 St. Louis +119 Los Angeles -170 at Arizona +158 Colorado -116 at San Diego +106American LeagueKansas City -109 at Detroit -101 at Toronto -170 Chicago +158 at Houston -245 Baltimore +225 at Oakland -116 Texas +106 at Los Angeles -123 Cleveland +113 at New York -155 Tampa Bay +145Interleagueat San Francisco -120 Seattle +110 Boston -250 at Miami +220NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Philadelphia 9 222 Brooklyn at Cleveland 1 223 Toronto at Miami 11 208 Atlanta at New York 1 211 Orlando at Houston Off Off Washington at Milwaukee 2 207 Boston at Oklahoma City 3 222 Golden State Charlotte 5 216 at Chicago Portland 8 208 at Dallas at Denver 3 215 Indiana at Utah Off Off LA Lakers at Phoenix Off Off Sacramento San Antonio 1 210 at LA ClippersNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Columbus -233 Detroit +213 Philadelphia -158 at NY Islanders +148 at New Jersey -223 NY Rangers +203 at Tampa Bay Off Boston Off Nashville -127 at Florida +117 at Montreal Off Winnipeg Off at Calgary -131 Arizona +121 at Vancouver Off Vegas Off at San Jose -174 Dallas +162 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Acquired LHP Luis Ysla from the Los Angeles Dodgers for RHP Jesus Liranzo. Agreed to terms with OF Michael Saunders on a minor league contract. KANSAS CITY ROYALS „ Claimed OF Abraham Almonte off outright waivers from Cleveland. Designated RHP Miguel Almonte for assignment. NEW YORK YANKEES „ Voided the minor league option of RHP Ben Heller and placed him on the 10-day DL, retroactive to March 27). SEATTLE MARINERS „ Seny OF Cameron Perkins outright to Tacoma (PCL). TEXAS RANGERS „ Selected the contract of RHP Bartolo Colon from Round Rock (PCL). Optioned RHP Nick Gardewine to Round Rock. Transferred RHP Ricardo Rodriguez from the 10to the 60-day DL. Announced 1B Tommy Joseph cleared waivers and accepted an outright assignment to Frisco (Texas).National LeagueARIZONA DIAMONDBACKS „ Sent LF Yasmany Tomas outright to Reno (PCL). Optioned RHP Stefan Crichton to Reno (PCL). ATLANTA BRAVES „ Selected the contract of RHP Anibal Sanchez from Gwinnett (IL). Activated C Carlos Perez. Designated RHP Miguel Socolovich for assignment. Placed RHP Josh Ravin on the 10-day DL. LOS ANGELES DODGERS „ Acquired RHP Jesus Liranzo from Baltimore for LHP Luis Ysla and optioned him to Tulsa (Texas). MIAMI MARLINS „ Designated RHP Severino Gonzalez for assignment. Selected the contract of RHP Trevor Richards from Jacksonville (SL). PITTSBURGH PIRATES „ Placed RHP Joe Musg rove on the 10-day DL, retroactive to Friday. Recalled RHP Clay Holmes from Indianapolis (IL). WASHINGTON NATIONALS „ Placed C Matt Wieters on the 10-day DL. Recalled C Pedro Severino from Syracuse (IL).Frontier LeagueJOLIET SLAMMERS „ Signed LHP/1B Trenton Hill. LAKE ERIE CRUSHERS „ Signed UTL Carlos Garcia, C Brian Mayer, OF Matt McLean and LHP Ben Smith. Traded INF D.J. Martinez to Normal. Released INF Parker Norris. WASHINGTON WILD THINGS „ Signed 1B James Vasquez.BASKETBALL National Basketball AssociationATLANTA HAWKS „ Signed G Damion Lee for the remainder of the season. Assigned Fs Tyler Cavanaugh and Jeremy Evans, and transferred G Josh Magette and F Andrew White III to Erie (NBAGL).FOOTBALLNational Football LeagueINDIANAPOLIS COLTS „ Signed LS Luke Rhodes. NEW YORK JETS „ Claimed TE Clive Walford off waivers from Oakland. TENNESSEE TITANS „ Agreed to terms with LB Will Compton on a one-year contract.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Named James Stanley defensive assistant.HOCKEYNational Hockey LeagueNHL „ Fined Boston F Brad Marchand $5,000 for cross-checking. CALGARY FLAMES „ Assigned F Dillon Dube to Stockton (AHL). CHICAGO BLACKHAWKS „ Recalled G Jeff Glass from Rockford (AHL). Assigned G Collin Delia to Rockford. DETROIT RED WINGS „ Reassigned F Dylan Sadowy from Grand Rapids (AHL) to Toledo (ECHL). NASHVILLE PREDATORS „ Signed F Tanner Jeannot to a three-year, entry-level contract. NEW JERSEY DEVILS „ Signed F Marian Studenic to a three-year, entry-level contract. VANCOUVER CANUCKS „ Announced Fs Henrik and Daniel Sedin will retire at the end of the season.American Hockey LeagueCLEVELAND MONSTERS „ Signed F Phil Lane to a professional tryout agreement. GRAND RAPIDS GRIFFINS „ Assigned D Patrick McCarron to Toledo (ECHL). MILWAUKEE ADMIRALS „ Signed F Zeb Knutson to an amateur tryout Contract. SAN ANTONIO RAMPAGE „ Signed F Travis Barron to an amateur tryout contract. Reassigned F J.C. Beaudin to Colorado (ECHL). STOCKTON HEAT „ Signed F DArtagnan Joly to an amateur tryout agreement.ECHLIDAHO STEELHEADS „ Announced F Jefferson Dahl has signed a professional tryout agreement with Cleveland (AHL).SOCCERNational Premier Soccer LeagueJACKSONVILLE ARMADA „ Signed Gs Brian Holt and Aleksander Gogi.COLLEGESEAST TENNESSEE STATE „ Placed football coach Randy Sanders on paid administrative leave. MIAMI „ Announced sophomore F Dewan Huell has declared for the NBA draft. MICHIGAN STATE „ Freshman F Jaren Jackson announced he is entering the NBA draft. NEW JERSEY CITY „ Named Joseph Yeck mens golf coach. NORTH ALABAMA „ Named Tony Pujol mens assistant basketball coach. PERU STATE „ Named Joan Albury womens basketball coach. UCONN „ Announced junior F Azura Stevens will enter the WNBA draft.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENT FINAL FOUR At The Alamodome, San Antonio National Semi“ nals SaturdayMichigan 69, Loyola of Chicago 57 Villanova 95, Kansas 79National Championship MondayMichigan (33-7) vs. Villanova (35-4), lateWOMENS BASKETBALL NCAA WOMENS TOURNAMENT FINAL FOUR At Columbus, Ohio National Semi“ nals March 30Mississippi State 73, Louisville 63, OT Notre Dame 91, UConn 89, OTNational Championship SundayNotre Dame 61, Mississippi State 58NOTRE DAME 61, MISSISSIPPI STATE 58NOTRE DAME (35-3) Shepard 8-10 3-3 19, Westbeld 2-4 2-2 6, Mabrey 3-9 3-3 10, Ogunbowale 6-21 5-7 18, Young 2-7 2-2 6, Nelson 1-1 0-0 2, Totals 22-52 15-17 61. MISSISSIPPI ST. (37-2) McCowan 7-19 4-8 18, Johnson 1-6 0-0 3, Schaefer 2-5 0-0 6, Vivians 8-18 4-5 21, William 3-4 0-0 6, Bibby 0-2 0-0 0, Campbell 0-0 0-0 0, Danberry 1-5 0-2 2, Holmes 0-0 2-2 2, Totals 22-59 10-17 58. NOTRE DAME 14 3 24 20 „ 61 MISSISSIPPI ST. 17 13 11 17 „ 58 3-Point Goals„Notre Dame 2-9 (Shepard 0-1, Westbeld 0-1, Mabrey 1-4, Ogunbowale 1-3), Mississippi St. 4-16 (Johnson 1-5, Schaefer 2-5, Vivians 1-5, William 0-1). Assists„Notre Dame 8 (Shepard 2), Mississippi St. 9 (Danberry 3). Fouled Out„Mississippi St. McCowan. Rebounds„ Notre Dame 35 (Westbeld 9), Mississippi St. 38 (McCowan 17). Total Fouls„Notre Dame 17, Mississippi St. 21. Technical Fouls„None. A„19,599.NCAA CHAMPIONSHIP SCORES2018 „ Notre Dame 61, Mississippi State 58 2017 „ South Carolina 67, Mississippi State 55 2016 „ UConn 82, Syracuse 51 2015 „ UConn 63, Notre Dame 53 2014 „ UConn 79, Notre Dame 58 2013 „ UConn 93, Louisville 60 2012 „ Baylor 80, Notre Dame 61 2011 „ Texas A&M 76, Notre Dame 70 2010 „ UConn 53, Stanford 47 2009 „ UConn 76, Louisville 54 2008 „ Tennessee 64, Stanford 48 2007 „ Tennessee 59, Rutgers 46 2006 „ Maryland 78, Duke 75, OT 2005 „ Baylor 84, Michigan State 62 2004 „ UConn 70, Tennessee 61 2003 „ UConn 73, Tennessee 68 2002 „ UConn 82, Oklahoma 70 2001 „ Notre Dame 68, Purdue 66 2000 „ UConn 71, Tennessee 52 1999 „ Purdue 62, Duke 45 1998 „ Tennessee 93, Louisiana Tech 75 1997 „ Tennessee 68, Old Dominion 59 1996 „ Tennessee 83, Georgia 65 1995 „ UConn 70, Tennessee 64WOMENS NATIONAL INVITATION TOURNAMENTChampionship SaturdayIndiana 65, Virginia Tech 57GOLFPGA TOURHOUSTON OPENSundays leaders at Golf Club of Houston, Humble, Texas; Purse: $7 million. Yardage: 7,441; Par: 72 (x-won on “ rst playoff hole)Finalx-Ian Poulter (500), $1,260,000 73-64-65-67„269 Beau Hossler (300), $756,000 65-68-69-67„269 Emiliano Grillo (163), $406,000 69-68-67-68„272 Jordan Spieth (163), $406,000 68-67-71-66„272 Sam Ryder (110), $280,000 66-68-71-68„273 Keith Mitchell (95), $243,250 67-71-67-69„274 Henrik Stenson (95), $243,250 68-68-69-69„274 Abraham Ancer (73), $182,000 68-66-72-69„275 Paul Dunne, $182,000 64-71-69-71„275 Matt Every (73), $182,000 67-70-72-66„275 Russell Henley (73), $182,000 69-71-70-65„275 Matt Kuchar (73), $182,000 68-68-69-70„275 Julian Suri, $182,000 66-69-73-67„275 Nicholas Lindheim (54), $122,500 68-66-73-69„276 Shane Lowry (54), $122,500 68-68-71-69„276 Grayson Murray (54), $122,500 67-69-72-68„276 Michael Thompson (54), $122,500 67-71-70-68„276 Daniel Berger (44), $88,200 69-72-68-68„277 Bud Cauley (44), $88,200 67-69-71-70„277 Robert Garrigus (44), $88,200 69-69-67-72„277 Chesson Hadley (44), $88,200 68-68-69-72„277 Charles Howell III (44), $88,200 71-67-70-69„277 Nate Lashley (44), $88,200 70-69-68-70„277 Bronson Burgoon (32), $54,163 67-68-75-68„278 Tony Finau (32), $54,163 70-70-69-69„278 Luke List (32), $54,163 68-68-70-72„278 Jamie Lovemark (32), $54,163 69-69-71-69„278 Phil Mickelson (32), $54,163 68-71-72-67„278 Scott Piercy (32), $54,163 68-70-70-70„278 Martin Piller (32), $54,163 68-73-70-67„278 Shawn Stefani (32), $54,163 67-69-70-72„278 Rob Oppenheim (19), $34,809 69-72-72-66„279 Roberto Daz (19), $34,809 68-69-72-70„279 Lucas Glover (19), $34,809 65-73-72-69„279 James Hahn (19), $34,809 69-67-73-70„279 J.B. Holmes (19), $34,809 73-68-68-70„279 John Huh (19), $34,809 70-67-70-72„279 Andrew Putnam (19), $34,809 71-69-69-70„279 Kevin Tway (19), $34,809 65-70-69-75„279 Tyrone Van Aswegen (19), $34,809 72-68-71-68„279 Nick Watney (19), $34,809 71-69-69-70„279 Aaron Wise (19), $34,809 69-69-71-70„279 Ryan Armour (10), $20,860 66-70-72-72„280 Keegan Bradley (10), $20,860 68-71-70-71„280 Ben Crane (10), $20,860 72-67-72-69„280 Rickie Fowler (10), $20,860 66-68-73-73„280 Hunter Mahan (10), $20,860 71-69-70-70„280 Denny McCarthy (10), $20,860 68-73-71-68„280 Troy Merritt (10), $20,860 69-69-72-70„280 Brett Stegmaier (10), $20,860 67-69-74-70„280 Kevin Streelman (10), $20,860 68-72-69-71„280 Byeong Hun An (6), $16,083 69-72-71-69„281 Tyler Duncan (6), $16,083 68-72-71-70„281 Bobby Gates, $16,083 70-71-70-70„281 Seungsu Han, $16,083 71-70-71-69„281 Matt Jones (6), $16,083 70-71-72-68„281 Thomas Pieters (6), $16,083 69-72-70-70„281 Justin Rose (6), $16,083 68-69-72-72„281 Johnson Wagner (6), $16,083 71-67-71-72„281 Brandon Harkins (5), $15,190 70-71-70-71„282 Tom Hoge (5), $15,190 68-73-68-73„282 Seamus Power (5), $15,190 67-72-74-69„282 Adam Schenk (5), $15,190 70-69-73-70„282 Chad Campbell (4), $14,630 69-71-73-70„283 Jason Dufner (4), $14,630 71-67-71-74„283 Danny Lee (4), $14,630 68-70-70-75„283 Sean OHair (4), $14,630 71-68-74-70„283 Tom Lovelady (3), $14,210 70-69-70-75„284 Dawie van der Walt, $14,210 70-69-69-76„284 Greg Chalmers (3), $13,930 67-72-65-81„285 Rory Sabbatini (3), $13,930 69-71-71-74„285 Ernie Els (3), $13,650 70-71-71-74„286 Sam Saunders (3), $13,650 70-66-75-75„286 Aaron Baddeley (3), $13,440 71-68-74-74„287 Ethan Tracy (3), $13,300 70-67-73-78„288Made cut but did not “ nishScott Brown (2), $12,950 71-70-73„214 Jonathan Byrd (2), $12,90 69-70-75„214 Joel Dahmen (2), $12,950 68-71-75„214 Bill Haas (2), $12,950 68-72-74„214 Jason Kokrak (2), $12,320 67-74-74„215 Kelly Kraft (2), $12,320 70-71-74„215 Ben Silverman (2), $12,320 73-68-74„215 Scott Stallings (2), $12,320 73-68-74„215 Lee Westwood, $12,320 69-70-76„215 Fabin Gmez (1), $11,830 68-73-75„216 Richy Werenski (1), $11,830 70-71-75„216 Brandt Snedeker (1), $11,550 67-73-77„217 Jhonattan Vegas (1), $11,550 71-68-78„217 Padraig Harrington (1), $11,340 67-73-79„219 Dominic Bozzelli (1), $11,200 72-69-79„220QUALIFIERS FOR THE MASTERSThe 87 players who are eligible and expected to play in the 82nd Masters that starts Thursday. Players listed only in the “ rst category for which they are eligible. MASTERS CHAMPIONS: Sergio Garcia, Danny Willett, Jordan Spieth, Bubba Watson, Adam Scott, Charl Schwartzel, Phil Mickelson, Angel Cabrera, Trevor Immelman, Zach Johnson, Tiger Woods, Mike Weir, Vijay Singh, Jose Maria Olazabal, Mark OMeara, Bernhard Langer, Fred Couples, Ian Woosnam, Sandy Lyle, Larry Mize. U.S. OPEN CHAMPIONS (“ ve years): Dustin Johnson, Martin Kaymer, Justin Rose. BRITISH OPEN CHAMPIONS (“ ve years): Henrik Stenson, Rory McIlroy. PGA CHAMPIONS (“ ve years): Justin Thomas, Jimmy Walker, Jason Day, Jason Dufner. PLAYERS CHAMPIONSHIP WINNERS (three years): Si Woo Kim, Rickie Fowler. U.S. AMATEUR CHAMPION AND RUNNER-UP: a-Doc Redman, a-Doug Ghim. BRITISH AMATEUR CHAMPION: a-Harry Ellis. ASIA-PACIFIC AMATEUR CHAMPION: a-Yin Luxin. LATIN AMERICA AMATEUR CHAMPION: a-Joaquin Niemann. U.S. MID-AMATEUR CHAMPION: a-Matt Parziale. TOP 12 AND TIES-2017 MASTERS: Matt Kuchar, Thomas Pieters, Paul Casey, Kevin Chappell, Ryan Moore, Hideki Matsuyama, Russell Henley. TOP FOUR AND TIES-2017 U.S. OPEN: Brian Harman, Tommy Fleetwood. TOP FOUR AND TIES-2017 BRITISH OPEN: Li Haotong, Rafa Cabrera Bello. TOP FOUR AND TIES-2017 PGA CHAMPIONSHIP: Francesco Molinari, Louis Oosthuizen, Patrick Reed. PGA TOUR EVENT WINNERS SINCE 2017 MASTERS (FULL FEDEX CUP POINTS AWARDED): Wesley Bryan, Billy Horschel, Kevin Kisner, Daniel Berger, Kyle Stanley, Xander Schauffele, Bryson DeChambeau, Jhonattan Vegas, Marc Leishman, Brendan Steele, Pat Perez, Patrick Cantlay, Patton Kizzire, Austin Cook, Jon Rahm, Gary Woodland, Ted Potter Jr., Ian Poulter. FIELD FROM THE 2017 TOUR CHAMPIONSHIP: Tony Finau, Webb Simpson, Adam Hadwin, Charley Hoffman. TOP 50 FROM FINAL WORLD RANKING IN 2017: Tyrrell Hatton, Alex Noren, Matt Fitzpatrick, Branden Grace, Ross Fisher, Yuta Ikeda, Bernd Wiesberger, Kiradech Aphibarnrat, Yusaku Miyazato. TOP 50 FROM WORLD RANKING ON MARCH 25: Cameron Smith, Satoshi Kodaira, Dylan Frittelli, Chez Reavie. SPECIAL INVITATION: Shubhankar Sharma.LPGA TOURANA INSPIRATIONMonday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)Final Lindberg won on eighth playoff holePernilla Lindberg, $420,000 65-67-70-71„273 Inbee Park, $223,635 70-69-67-67„273 Jennifer Song, $223,635 69-69-68-67„273 Ariya Jutanugarn, $131,278 72-69-68-65„274 Jessica Korda, $131,278 67-68-73-66„274 Moriya Jutanugarn, $87,992 70-70-66-69„275 Charley Hull, $87,992 69-68-69-69„275 Ayako Uehara, $70,253 66-71-70-69„276 Caroline Masson, $55,882 72-68-69-68„277 Jodi Ewart Shadoff, $55,882 70-67-69-71„277 Sung Hyun Park, $55,882 68-64-74-71„277 Amy Olson, $55,882 69-68-68-72„277 Ryann OToole, $45,131 72-69-70-67„278 Nelly Korda, $45,131 71-69-71-67„278 Pornanong Phatlum, $41,157 70-73-69-67„279 Hannah Green, $36,190 70-74-70-66„280 Brittany Altomare, $36,190 68-73-70-69„280 Sun Young Yoo, $36,190 69-71-71-69„280 a-Jeongeun Lee 71-70-69-70„280 Angela Stanford, $30,372 72-73-70-66„281 Azahara Munoz, $30,372 71-70-72-68„281 Lydia Ko, $30,372 70-70-73-68„281 Lexi Thompson, $30,372 68-72-70-71„281 Beatriz Recari, $30,372 66-72-72-71„281 Marina Alex, $25,120 73-69-69-71„282 Austin Ernst, $25,120 72-70-69-71„282 Bronte Law, $25,120 70-70-70-72„282 Minjee Lee, $25,120 74-71-64-73„282 Shanshan Feng, $25,120 71-70-67-74„282 Michelle Wie, $20,176 75-67-72-69„283 a-Atthaya Thitikul, 71-71-72-69„283 Mirim Lee, $20,176 73-71-69-70„283 In Gee Chun, $20,176 68-71-73-71„283 a-Ha Na Jang 67-73-71-72„283 Cristie Kerr, $20,176 68-72-70-73„283 In-Kyung Kim, $20,176 71-70-68-74„283 Jeong Eun Lee, $16,747 72-67-75-70„284 Alena Sharp, $16,747 71-68-75-70„284 Emma Talley, $16,747 69-73-71-71„284 Jacqui Concolino, $13,645 71-73-72-69„285 Sarah Jane Smith, $13,645 71-72-73-69„285 Hee Young Park, $13,645 69-71-75-70„285 Jenny Shin, $13,645 71-73-70-71„285 a-Lilia Vu 73-70-71-71„285 Anna Nordqvist, $13,645 73-70-70-72„285 Chella Choi, $13,645 68-73-72-72„285 Sei Young Kim, $13,645 70-70-73-72„285 So Yeon Ryu, $10,421 75-70-73-68„286 Lindy Duncan, $10,421 70-73-74-69„286 Brooke M. Henderson, $10,421 70-75-70-71„286 a-Hyejin Choi 73-70-72-71„286 Sandra Gal, $10,421 72-71-70-73„286 Nasa Hataoka, $10,421 70-73-70-73„286 Caroline Inglis, $10,421 71-72-69-74„286 Mi Jung Hur, $8,657 71-74-76-66„287 Catriona Matthew, $8,657 73-72-70-72„287 Gaby Lopez, $8,657 71-74-70-72„287 Stacy Lewis, $8,657 72-71-72-72„287 a-Albane Valenzuela 67-71-71-79„288 a-Rose Zhang 72-70-77-70„289 Cydney Clanton, $7,664 71-74-72-72„289 Wei-Ling Hsu, $7,664 74-70-71-74„289 Nicole Broch Larsen, $7,664 71-72-71-75„289 Paula Creamer, $7,026 70-72-75-73„290 Jin Young Ko, $7,026 72-72-71-75„290 Candie Kung, $6,528 73-72-73-73„291 Lizette Salas, $6,528 75-69-74-73„291 Kris Tamulis, $6,528 69-76-71-75„291 Laetitia Beck, $6,528 74-69-73-75„291 Kim Kaufman, $6,528 70-73-73-75„291 Madelene Sagstrom, $6,104 70-74-72-76„292 Morgan Pressel, $5,889 76-69-78-71„294 Tiffany Joh, $5,889 72-71-75-76„294 Angel Yin, $5,678 70-75-74-78„297 a-Florentyna Parker 72-73-75-79„299 a-Ai Suzuki 72-73-80-76„301 WEB.COM TOURSAVANNAH CHAMPIONSHIPSundays leaders at Landings Club Deer Creek GC, Savannah, Ga. Purse: $550,000. Yardage: 7,094; Par: 72FinalSam Burns, $99,000 72-65-65-65„267 Roberto Castro, $59,400 73-65-66-64„268 Justin Hueber, $31,900 67-67-69-68„271 Scott Langley, $31,900 70-66-68-67„271 Julin Etulain, $20,075 68-68-67-70„273 Edward Loar, $20,075 68-65-70-70„273 Curtis Luck, $20,075 71-68-69-65„273 John Chin, $15,950 68-69-69-68„274 Sungjae Im, $15,950 70-67-71-66„274 Chase Wright, $15,950 69-70-68-67„274 Cameron Champ, $12,100 67-70-67-71„275 Kyle Jones, $12,100 65-69-75-66„275 Max Marsico, $12,100 67-68-70-70„275 Ryan McCormick, $12,100 69-67-72-67„275 Mark Anderson, $8,250 68-68-70-70„276 Eric Axley, $8,250 71-68-68-69„276 Kevin Dougherty, $8,250 69-67-71-69„276 Michael Hebert, $8,250 71-67-70-68„276 Brady Schnell, $8,250 72-67-73-64„276 Ben Taylor, $8,250 68-72-70-66„276 Josh Teater, $8,250 68-68-71-69„276 Jamie Arnold, $5,316 70-69-69-69„277 Joseph Bramlett, $5,316 70-70-68-69„277 Christian Brand, $5,316 65-69-71-72„277 Cameron Percy, $5,316 69-67-73-68„277 Peter Tomasulo, $5,316 69-68-73-67„277 Seann Harlingten, $3,891 68-70-71-69„278 Bo Hoag, $3,891 74-66-66-72„278 Dan McCarthy, $3,891 70-66-72-70„278 Sebastin Muoz, $3,891 69-70-72-67„278 Henrik Norlander, $3,891 72-69-71-66„278 David Skinns, $3,891 73-67-66-72„278 Mark Hubbard, $3,011 70-69-73-67„279 Sean Kelly, $3,011 70-69-72-68„279 Carlos Ortiz, $3,011 70-71-66-72„279 Scott Pinckney, $3,011 72-69-69-69„279 Roger Sloan, $3,011 68-71-72-68„279 Michael Weaver, $3,011 72-68-72-67„279 Zac Blair, $2,255 71-70-70-69„280 Jimmy Gunn, $2,255 72-69-72-67„280 Billy Kennerly, $2,255 69-67-77-67„280 Steve Marino, $2,255 71-66-72-71„280 Maverick McNealy, $2,255 69-68-70-73„280 Alex Prugh, $2,255 70-71-70-69„280 Jacques Blaauw, $1,678 75-66-67-73„281 Brian Davis, $1,678 73-66-76-66„281 Scott Harrington, $1,678 73-68-73-67„281 Ben Kohles, $1,678 72-69-69-71„281 Fernando Mechereffe, $1,678 71-66-76-68„281 Matt Ryan, $1,678 74-67-69-71„281 Chris Thompson, $1,678 72-69-71-69„281 Conner Godsey, $1,493 72-69-74-67„282 Max Homa, $1,493 69-71-76-66„282 Rick Lamb, $1,493 72-67-76-67„282 Nelson Ledesma, $1,493 70-71-72-69„282 Jin Park, $1,493 68-68-80-66„282 Erik Compton, $1,493 68-71-72-71„282 Gerardo Ruiz, $1,493 71-70-70-71„282PRO BASEBALLAMERICAN LEAGUEEAST DIVISION W L Pct. GB Boston 4 1 .800 „ Toronto 3 2 .600 1 New York 2 2 .500 1 Baltimore 1 3 .250 2 Tampa Bay 1 3 .250 2 CENTRAL DIVISION W L Pct. GB Chicago 2 1 .667 „ Minnesota 2 2 .500 Cleveland 1 2 .333 1 Detroit 1 3 .250 1 Kansas City 0 3 .000 2 WEST DIVISION W L Pct. GB Houston 4 1 .800 „ Los Angeles 3 1 .750 Seattle 2 1 .667 1 Oakland 1 3 .250 2 Texas 1 3 .250 2Saturdays GamesHouston 9, Texas 3 L.A. Angels 8, Oakland 3 Toronto 5, N.Y. Yankees 3 Cleveland 6, Seattle 5 Boston 3, Tampa Bay 2 Minnesota 6, Baltimore 2 Chicago White Sox 4, Kansas City 3 Pittsburgh at Detroit, ppd.Sundays GamesMinnesota 7, Baltimore 0 Toronto 7, N.Y. Yankees 4 Boston 2, Tampa Bay 1 Pittsburgh 1, Detroit 0, 1st game Pittsburgh 8, Detroit 6, 2nd game Houston 8, Texas 2 Seattle 5, Cleveland 4 L.A. Angels 7, Oakland 4 Chicago White Sox at Kansas City, ppd.Mondays GamesTampa Bay at N.Y. Yankees, ppd. Pittsburgh 5, Minnesota 4 Detroit 6, Kansas City 1 Toronto 4, Chicago White Sox 2 Boston 7, Miami 3 Houston 6, Baltimore 1 Texas at Oakland, late Cleveland at L.A. Angels, lateTodays GamesKansas City (Junis 0-0) at Detroit (Boyd 0-0), 1:10 p.m. Tampa Bay (Archer 0-0) at N.Y. Yankees (Montgomery 0-0), 4:05 p.m. Seattle (Gonzales 0-0) at San Francisco (Blach 1-0), 4:35 p.m. Boston (Sale 0-0) at Miami (Urena 0-1), 6:10 p.m. Chicago White Sox (Gonzalez 0-0) at Toronto (Happ 0-1), 7:07 p.m. Baltimore (Bundy 0-0) at Houston (Verlander 1-0), 8:10 p.m. Texas (Hamels 0-1) at Oakland (G raveman 0-0), 10:05 p.m. Cleveland (Tomlin 0-0) at L.A. Angels (Richards 0-0), 10:07 p.m.Wednesdays GamesTampa Bay at N.Y. Yankees, 1:05 p.m. Kansas City at Detroit, 1:10 p.m. Baltimore at Houston, 2:10 p.m. Cleveland at L.A. Angels, 4:07 p.m. Minnesota at Pittsburgh, 6:05 p.m. Chicago White Sox at Toronto, 7:07 p.m. Seattle at San Francisco, 7:15 p.m. Texas at Oakland, 10:05 p.m.NATIONAL LEAGUEEAST DIVISION W L Pct. GB Washington 3 0 1.000 „ Atlanta 2 1 .667 1 New York 2 1 .667 1 Miami 2 3 .400 2 Philadelphia 1 2 .333 2 CENTRAL DIVISION W L Pct. GB Pittsburgh 4 0 1.000 „ Milwaukee 3 1 .750 1 St. Louis 2 2 .500 2 Chicago 2 3 .400 2 Cincinnati 1 3 .250 3 WEST DIVISION W L Pct. GB Arizona 2 1 .667 „ Los Angeles 2 2 .500 San Francisco 2 2 .500 Colorado 1 2 .333 1 San Diego 0 3 .000 2Saturdays GamesN.Y. Mets 6, St. Louis 2 Washington 13, Cincinnati 7 Chicago Cubs 10, Miami 6, 10 innings Atlanta 15, Philadelphia 2 Colorado 2, Arizona 1 Milwaukee 7, San Diego 3 L.A. Dodgers 5, San Francisco 0 Pittsburgh at Detroit, ppd.Sundays GamesMiami 6, Chicago Cubs 0 Pittsburgh 1, Detroit 0, 1st game Pittsburgh 8, Detroit 6, 2nd game St. Louis 5, N.Y. Mets 1 Washington 6, Cincinnati 5 L.A. Dodgers 9, San Francisco 0Mondays GamesPhiladelphia at N.Y. Mets, ppd. Pittsburgh 5, Minnesota 4 St. Louis 8, Milwaukee 4 Cincinnati 1, Chicago Cubs 0 Boston 7, Miami 3 Washington at Atlanta, late L.A. Dodgers at Arizona, late Colorado at San Diego, lateTodays GamesSeattle (Gonzales 0-0) at San Francisco (Blach 1-0), 4:35 p.m. Boston (Sale 0-0) at Miami (Urena 0-1), 6:10 p.m. Chicago Cubs (Lester 0-0) at Cincinnati (Reed 0-0), 6:40 p.m. Philadelphia (Lively 0-0) at N.Y. Mets (Harvey 0-0), 7:10 p.m. Washington (Cole 0-0) at Atlanta (Teheran 0-0), 7:35 p.m. St. Louis (Flaherty 0-0) at Milwaukee (Anderson 0-0), 7:40 p.m. L.A. Dodgers (Kershaw 0-1) at Arizona (Godley 0-0), 9:40 p.m. Colorado (Freeland 0-0) at San Diego (Ross 0-0), 10:10 p.m.Wednesdays GamesWashington at Atlanta, 12:10 p.m. Philadelphia at N.Y. Mets, 1:10 p.m. L.A. Dodgers at Arizona, 3:40 p.m. Minnesota at Pittsburgh, 6:05 p.m. Seattle at San Francisco, 7:15 p.m. St. Louis at Milwaukee, 7:40 p.m. Colorado at San Diego, 10:10 p.m.FREE AGENTS SIGNINGSThrough April 1The 134 free agents who have signed, with name, position, former club if different, and contract. The contract information was obtained by The Associated Press from player and management sources. For players with minor league contracts, letter agreements for major league contracts are in parentheses:AMERICAN LEAGUEBALTIMORE (7) „ Re-signed Craig Gentry, of, to a minor league contract ($900,000); signed Andrew Cashner, rhp, Texas, to a $16 million, two-year contract; re-signed Chris Tillman, rhp, to a $3 million, one-year contract; signed Colby Rasmus, of, Tampa Bay, to a minor league contract ($3 million); re-signed Pedro Alvarez, dh-1b, to a minor league contract ($1 million); signed Danny Valencia, 1b-3b, Seattle, to a minor league contract ($1.2 million); signed Alex Cobb, rhp, Tampa Bay, to a $57 million, four-year contract. BOSTON (3) „ Re-signed Mitch Moreland, 1b, to a $13 million, two-year contract; re-signed Eduardo Nunez, inf, to a $4 million, one-year contract; signed J.D. Martinez, of, Arizona, to a $110 million, “ ve-year contract. CLEVELAND (5) „ Signed Yonder Alonso, 1b, Seattle, to a $16 million, two-year contract; signed Ryan Hanigan, c, Colorado, to a minor league contract ($1.25 million); signed Rajai Davis, of, Boston, to a minor league contract ($1.75 million); signed Matt Belisle, rhp, Minnesota, to a minor league contract ($1.5 million); signed Mike Napoli, 1b, Texas, to a minor league contract ($1.75 million). CHICAGO (3) „ Signed Welington Castillo, c, Baltimore, to a $15 million, two-year contract; signed Miguel Gonzalez, rhp, Texas, to a $4.75 million, one-year contract; signed Hector Santiago, lhp, Minnesota, to a minor league contract ($2 million). DETROIT (2) „ Signed Alexi Amarista, inf, Colorado, to a minor league contract ($750,000); signed Francisco Liriano, lhp, Houston, to a $4 million, one-year contract. HOUSTON (1) „ Signed Joe Smith, rhp, Cleveland, to a $15 million, two-year contract. KANSAS CITY (8) „ Re-signed Alcides Escobar, ss, to a $2.5 million, one-year contract; signed Blaine Boyer, rhp, Boston, to a minor league contract ($1 million); signed Michael Saunders, of, Toronto, to a minor league contract ($1.5 million); signed Lucas Duda, 1b, Tampa Bay, to a $3.5 million, one-year contract; signed Jon Jay, of, Chicago Cubs, to a $3 million, one-year contract; signed Ricky Nolasco, rhp, Los Angeles Angels, to a minor league contract ($1.5 million); re-signed Mike Moustakas, 3b, to a $6.5 million, one-year contract; signed Clay Buchholz, rhp, Philadelphia, to a minor league ($1.5 million). LOS ANGELES (4) „ Signed Zack Cozart, inf, Cincinnati, to a $38 million, three-year contract; signed Rene Rivera, c, Chicago Cubs, to a $2.8 million, one-year contract; signed Chris Young, of, Boston, to a $2 million, one-year contract; signed Jesse Chavez, rhp, Los Angeles Angels, to a $1 million, one-year contract. MINNESOTA (8) „ Signed Michael Pineda, rhp, New York Yankees, to a $10 million, two-year contract; signed Fernando Rodney, rhp, Arizona, to a $4.5 million, one-year contract; signed Zach Duke, lhp, St. Louis, to a $2.15 million, one-year contract; signed Addison Reed, rhp, Boston, to a $16.75 million, twoyear contract; signed Anibal Sanchez, rhp, Detroit, to a $2.5 million, one-year contract and released him; signed Erick Aybar, ss, San Diego, to a minor league contract ($1.25 million); signed Logan Morrison, 1b, Tampa Bay, to a $6.5 million, one-year contract; signed Lance Lynn, rhp, St. Louis, to a $12 million, one-year contract. NEW YORK (3) „ Re-signed CC Sabathia, lhp, to a $10 million, one-year contract; signed Adam Lind, 1b, Washington, to a minor league contract ($2 million); signed Neil Walker, inf, Milwaukee, to a $4 million, one-year contract. OAKLAND (4) „ Signed Yusmeiro Petit, rhp, Los Angeles Angels, to a $10 million, two-year contract; signed Jonathan Lucroy, c, Colorado, to a $6.5 million, one-year contract; signed Trevor Cahill, rhp, Kansas City, to a $1.5 million, one-year contract; signed Brett Anderson, lhp, Toronto, to a minor league contract. SEATTLE (4) „ Re-signed Hisashi Iwakuma, rhp, to a minor league contract ($2.5 million); signed Juan Nicasio, rhp, St. Louis, to a $17 million, two-year contract; re-signed Gordon Beckham, inf, to a minor league contract ($800,000); signed Ichiro Suzuki, of, Miami, on a $750,000, one-year contract. TAMPA BAY (3) „ Re-signed Sergio Romo, rhp, to a $2.5 million, one-year contract; signed Dustin McGowan, rhp, Miami, to a minor league contract ($1.5 million) and released him; signed Carlos Gomez, of, Texas, to a $4 million, one-year contract. TEXAS (6) „ Signed Doug Fister, rhp, Boston, to a $4 million, one-year contract; re-signed Tony Barnette, rhp, to a $1.5 million, one-year contract; signed Mike Minor, lhp, Kansas City, to a $28 million, three-year contract; signed Bartolo Colon, rhp, Minnesota, to a minor league contract ($1.75 million); signed Darwin Barney, 2b, Toronto, to a minor league contract ($1,125,000); signed Trevor Plouffe, 3b, Tampa Bay, to a minor league contract ($1.75 million). TORONTO (5) „ Signed Curtis Granderson, of, Los Angeles Dodgers, to a $5 million, one-year contract; signed Craig Breslow, lhp, Cleveland, to a minor league contract ($1.25 million); signed Jaime Garcia, lhp, New York Yankees, to an $8 million, one-year contract; signed Seung-Hwan Oh, rhp, St. Louis, to a $2 million, one-year contract; signed Tyler Clippard, rhp, Houston, to a minor league contract ($1.5 million). NATIONAL LEAGUEARIZONA (4) „ Signed Fernando Salas, rhp, Los Angeles Angels, to a minor league contract ($1.5 million); signed Alex Avila, c, Chicago Cubs, to an $8.25 million, two-year contract; re-signed Jorge De La Rosa, lhp, to a minor league contract ($2.25 million); signed Jarrod Dyson, of, Seattle, to a $7.5 million, two-year contract. ATLANTA (2) „ Signed Chris Stewart, c, Atlanta, to a $575,000, one-year contract; signed Peter Moylan, rhp, Kansas City, to a $575,000, one-year contract. CHICAGO (6) „ Signed Tyler Chatwood, rhp, Colorado, to a $38 million, three-year contract; signed Brandon Morrow, rhp, Los Angeles Dodgers, to a $21 million, two-year contract; signed Steve Cishek, rhp, Tampa Bay, to a $13 million, two-year contract; re-signed Brian Duensing, lhp, to a $7 million, two-year contract; signed Yu Darvish, rhp, Los Angeles Dodgers, to a $126 million, six-year contract; signed Peter Bourjos, of, Tampa Bay, to a minor league contract ($1.45 million). CINCINNATI (4) „ Signed David Hernandez, rhp, Arizona, to a $5 million, two-year contract; signed Cliff Pennington, inf, Los Angeles Angels, to a minor league contract ($1.5 million); signed Oliver Perez, lhp, Washington, to a minor league contract ($1.25 million); signed Ben Revere, of, Los Angeles Angels, to a minor league contract ($1.5 million). COLORADO (5) „ Signed Chris Iannetta, c, Arizona, to an $8.5 million, two-year contract; re-signed Jake McGee, lhp, to a $27 million, threeyear contract; signed Bryan Shaw, rhp, Cleveland, to a $27 million, three-year contract; signed Wade Davis, rhp, Chicago Cubs, to a $52 million, three-year contract; re-signed Carlos Gonzalez, of, to a $5 million, one-year contract. LOS ANGELES (1) „ Re-signed Chase Utley, 2b, to a $2 million, two-year contract. MIAMI (1) „ Signed Cameron Maybin, of, Houston, to a $3.25 mill ion, one-year contract. MILWAUKEE (6) „ Signed Yovani Gallardo, rhp, Seattle, to a $2 million, one-year contract; signed Jhoulys Chacin, rhp, San Diego, to a $15.5 million, two-year contract; signed Boone Logan, lhp, Cleveland, to a $2.5 million, one-year contract; signed Lorenzo Cain, of, Kansas City, to an $80 million, “ ve-year contract; signed Matt Albers, rhp, Washington, to a $5 million, two-year contract; signed Wade Miley, lhp, Baltimore, to a minor league contract ($2.5 million). NEW YORK (6) „ Signed Jose Lobaton, c, Washington, to a minor league contract ($1.25 million); signed Anthony Swarzak, rhp, Milwaukee, to a $14 million, two-year contract; signed Jay Bruce, of, Cleveland, to a $39 million, three-year contract; re-signed Jose Reyes, inf, to a $2 million, one-year contract; signed Todd Frazier, 3b, New York Yankees, to a $17 million, two-year contract; signed Jason Vargas, lhp, Kansas City, to a $16 million, two-year contract. PHILADELPHIA (7) „ Signed Tommy Hunter, rhp, Tampa Bay, to an $18 million, two-year contract; signed Pat Neshek, rhp, Colorado, to a $16.25 million, two-year contract; signed Carlos Santana, 1b, Cleveland, to a $60 million, threeyear contract; signed Adam Rosales, inf, Arizona, to a minor league contract ($1.75 million); signed Ryan Flaherty, 2b, Baltimore, to a minor league contract ($1.9 million); signed Fernando Abad, lhp, Boston, to a minor league contract ($2.5 million); signed Jake Arrieta, rhp, Chicago Cubs, to a $75 million, three-year contract. PITTSBURGH (1) „ Signed Daniel Nava, of, Philadelphia, to a minor league contract ($1.5 million )

PAGE 36

Any talk about this being one of the most anticipated Masters in years starts with one player. Woods is at Augusta National for the first time since 2015, at least with his golf clubs, and he showed during the Florida swing of the PGA Tour that he is more than capable of winning a fifth green jacket. When Tiger walked onto the range today, you can tell theres an anticipation and an excitement from the crowd to watch him compete again,Ž Justin Rose said. Woods was at Augusta National last year only for the Champions Dinner, and it wasnt much fun. If the pain in his lower back wasnt enough, it was looking out at the course he loves and knowing that he wouldnt be playing the major he calls a players heavenŽ for the second straight year, and maybe never. Fusion surgery „ his fourth on his lower back in four years „ followed a few weeks later. And now it looks as though he never left. Woods still hasnt won a tournament in the five PGA Tour events he has played this year, but he has shot par or better in his last 10 rounds. He was runner-up by one shot at the Valspar Championship. He was one shot out of the lead at the Arnold Palmer Invitational until indecision sent his tee shot on the 16th hole out of bounds. He hasnt won the Masters since 2005, so long ago that only 18 players from then are in the field this year, and 15 of them are Masters champions. You hear guys talk about the early 2000s and that intimidation factor,Ž said Rickie Fowler, who made his major championship debut 10 years ago at Torrey Pines, where Woods won his 14th and last major. The young guys in a way have heard about that. I think theyre getting to see some of that as far as his presence and him being out on the golf course and getting a glimpse of what hes capable of. But I think we relish the opportunity to play against him and see him back to maybe close to where he was.Ž Monday is typically a lazy practice round at the Masters, which has only 87 players competing this year. Most players have been to Augusta National over the last few weeks to get acquainted with any subtle changes and recall sight lines. Thats the heavy work, followed by a light load in the practice rounds this week to conserve energy. So it was unusual to see so many people, so late in the afternoon, chasing after Woods. He is not a one-man show when it comes to slipping on the green jacket. Rose badly wants one, especially after missing a short par putt on the 17th hole and losing in a playoff last year. So does Jason Day, who still hasnt watched the 2013 highlights when he lost a two-shot lead with three holes to play and saw Adam Scott become the first Australian to win the Masters. Page 6 SP www.yoursun.com Tuesday, April 3, 2018 / The Sun 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=720016By MARK LONGAssociated PressAUGUSTA, Ga. „ Wesley Bryan believes the golf ball is somewhere in his house a few miles from Augusta National. Its probably in a cabinet or a closet. It still might even have Billy Andrades pencil markings on it. The Former PGA Tour regular flipped the ball to Bryan a little more than two decades ago during the Masters. Bryan was attending the event with his dad and standing behind the No. 8 tee when Andrade singled him out. It one of Bryans first and fondest memories of the hallowed grounds. It went into the my cool stuff drawer,Ž Bryan said Monday. Stuff that went into the cool stuff drawer seemed to disappear over time when I moved a couple times and I first got married, so Im not sure exactly what ended up happening to that golf ball. But I bet its somewhere. If I looked really hard, I could find it.Ž If not, he should be able to able to replace it this week with better memories from golfs first major of the year. The 28-year-old Bryan will make his Masters debut a year after his first tour victory, at the RBC Heritage in his home state of South Carolina. How did the former trick-shot artist prepare for it? Partly by watching YouTube videos, naturally. Going back and seeing how guys play the course on Sunday,Ž he said. Bryan also took a fiveweek break from the tour schedule to grind out practice rounds in Augusta. He played about a dozen times at Augusta National „ shooting under par each time „ with local caddies sharing their knowledge of the courses ultra-slippery greens. He also played nearby at Forest Hills and Bartram Trail, where he lipped-out a putt for a 59 at the final hole three weeks ago. Ive never been one to play my way into form,Ž Bryan said. Im one of those guys, I kind of know what I got to do to get better and I dont need tournament golf to round me into form. So Ive been working really hard these last five weeks. Its definitely not been a vacation by any stretch. Probably worked harder than Ive ever worked in my entire life to get ready for this one event.Ž Some of his best golf followed lengthy layoffs. He won for the first time on the Web.com tour in 2016 after a five-week hiatus and was victorious at the Heritage after a two-week break. Hes hoping the latest reprieve will lead to better results than he experienced during nine events between October 2017 and February 2018. Bryan missed the cut the last three times out and finished no higher than a tie for 27th. Its been nice living just a few miles down the road and being able to get over here and play a few practice rounds and get a little more comfortable on the golf course and learn all the little nuances,Ž he said. Bryan has gained so much confidence lately that he even started having some fun during practice rounds at Augusta. The guy who turned trick shots into paychecks a few years ago with the help of his older brother, recreated some of the Masters most memorable winning shots. He tried Mark OMearas 18-footer at No. 18 in 1998. He lined up Phil Mickelsons 20-footer at the final hole in 2004, a putt that gave Lefty his first major championship. He got as close as possible to attempting Tiger Woods improbable chip shot for birdie at 16 in 2005 that helped him get into a playoff (and eventually beat) Chris DeMarco. He even walked down to the spot (340-plus yards off the tee) on the par-4 10th where Bubba Watson purposely snap-hooked his second shot from the trees and landed it on the green to beat Louis Oosthuizen in a playoff in 2012.Wesley Bryan watches his tee shot on the seventh hole during practice for the Masters golf tournament at Augusta National Golf Club, Monday, in Augusta, Ga. [AP PHOTO/CHARLIE RIEDEL] GOLF: MASTERSBryan feeling right at home at Masters AUGUSTAFrom Page 1By TOM WITHERSAssociated PressCLEVELAND „ LeBron James believes Alabamas football program is offside. James contends the Crimson Tide has lifted ideas, concepts and formatŽ from a program on Uninterrupted,Ž the digital media platform the three-time NBA champion co-founded with business partner Maverick Carter. Last year, UninterruptedŽ aired The ShopŽ a forum where James, Golden State forward Draymond Green, retired player Charles Oakley and others have conversations while getting their hair cut in a barber shop. Alabama recently released a trailer on Twitter for Shop TalkŽ that shows Tide coach Nick Saban and former Alabama star wide receiver Julio Jones in a barber-shop setting. The video says the first episode is coming soon.Ž On Monday, UninterruptedŽ sent a letter to Alabama, citing exploitationŽ and concerns over copyright infringement and intellectual property. In the letter, which was obtained by The Associated Press, Josh Tarnow, the head of business and legal affairs for UninterruptedŽ, tells Alabama he would prefer not getting into a battle of legal lettersŽ with the school and asks for a copy of the first Shop TalkŽ episode to be sent for a review. Tarnow hopes the sides can address Uninterrupteds concerns amicably.Ž A school spokeswoman told the AP that Alabama is in the midst of reviewing this matter, which just came to our attention this morning.Ž Although James is a huge Ohio State fan, he has attended Alabama games in the past. And every year Alabama has won the national championship since 2010, James has captured an NBA title. It happened in 2012 and 2013 when James played in Miami, and again in 2016 when he guided the Cavaliers to a title, the first for any Cleveland major sports team since 1964. Alabama won its fifth title under Saban in J anuar y .NBA: LEBRON JAMESClipping? LeBron takes on Alabama football over barber show 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=720523Expires 4/14/18$49Before 7:30AM & After 1:00PM$59Anytime$1994 Player Special (Anytime) By JOHN NICHOLSONAssociated PressRANCHO MIRAGE, Calif. „ Pernilla Lindberg made a 30-foot birdie putt on the eighth extra hole to win the ANA Inspiration on Monday for her first professional victory. Lindberg finished off Inbee Park on the par-4 10th, the fourth playoff hole Monday at Mission Hills after they played until it was too dark to see „ and then played some more „ Sunday night. I just know Im a grinder, and I just felt: This is mine. Im going to do this,Ž Lindberg said. I just knew I could, and I just kept fighting away. I couldnt believe when that last putt went in.Ž Park had a chance to force another, but her 20-footer stopped on the edge of the cup. The first thing I said when I holed that last putt was, I know Inbees going to hole hers, too. So, I starte d thinking about the 17th hole again, but she didnt. It was mine.Ž The 31-year-old Swede won the major championship in her 250th start on the LPGA, Ladies European and Symetra tours, making the traditional victory leap into Poppies Pond with her parents and fiance-caddie Daniel Taylor. Its so cool,Ž Lindberg said. The only reason Im playing golf is because of them. Im so happy theyre here. Ive probably given my dad I dont know how many heart attacks over the last few days, but Im just so happy theyre here and get to see this and we get to celebrate it together.ŽGOLF: LPGA TOURPernilla Lindberg, of Sweden, hugs her father Jan Lindberg after jumping into the pond after defeating Inbee Park on the tenth hole during the eighth playoff round of the LPGA Tour ANA Inspiration golf tournament. [AP PHOTO/ALEX GALLARDO] Pernilla Lindberg wins ANA Inspiration on 8th extra hole

PAGE 37

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 74 11.07 +23.0 AAR AIR .30 .7 24 45.60 32.57 218 42.47 +8.1 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 1643 23.45 -12.6tABM ABM .70 2.1 20 45.12 32.46 468 32.81 -13.0 AES Corp AES .52f 4.6 10 12.05 9.86 13767 11.37 +5.0 AFLAC s AFL ... ... 13 45.88 36.41 3025 42.97 AG MtgeIT MITT 1.90 11.1 5 19.95 16.31 129 17.16 -9.7 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.49 +.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 6 25.11 -.9 AGCO AGCO .60 .9 28 75.95 58.01 608 64.51 -9.7 AH Belo AHC .32 6.1 ...dd 6.40 4.35 15 5.25 +9.4 AK Steel AKS ... ... 12 7.70 4.00 12216 4.42 -21.9 AMC Ent AMC .80 5.7 ...dd 31.45 10.80 1864 14.15 -6.3 AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1 AMN Hlth AMN ... ... 22 60.80 34.71 570 56.15 +14.0 ARC Docu ARC ... ... 14 4.84 2.08 218 2.09 -18.0 ASA Gold ASA .04e .4 ...q 13.11 10.12 99 10.49 -7.3 AT&T Inc T 2.00f 5.7 13 40.76 32.55 28969 35.10 -9.7 AT&T 66 n TBB ... ... ... 26.72 24.65 116 25.31 -3.0 A10 Ntwks ATEN ... ... ...dd 9.75 5.64 293 5.67 -26.6 AU Optron AUO .18e ... ... 5.35 3.62 827 4.60 +10.6 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 158 16.17 -6.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 138 42.80 -16.2 Aarons AAN .12f .3 11 49.77 29.97 1089 46.33 +16.3 AbbottLab ABT 1.12 1.9 26 64.60 42.31 6658 58.21 +2.0 AbbVie ABBV 2.84 3.1 19 125.86 63.12 7809 91.46 -5.4 AberFitc ANF .80 3.4 ...dd 24.52 8.81 2348 23.78 +36.4 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 348 4.73 -3.1 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 76 6.03 -5.3 AbdnChile CH .58e 6.5 ...q 9.64 6.85 26 8.94 +.1 AbdGlbInc FCO .84 9.9 ...q 9.48 8.40 11 8.52 -3.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 3 14.61 +.5 AbdGChina GCH .03e .2 ...q 14.02 10.43 7 13.02 +4.5 AbdnIndo IF .52e ... ...q 8.18 7.14 21 7.22 -5.5 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 1 19.15 +.1 AbdJapnEq JEQ .48e .7 ...q 9.89 7.97 34 9.13 +1.2 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 1 27.21 +1.8 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.68 15 13.04 +5.0 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 21 32.02 21.34 849 24.12 -11.8 Accenture ACN 2.66 1.8 26 165.58 114.82 2842 147.98 -3.3 AccoBrds ACCO .06p ... 21 14.75 10.35 597 12.35 +1.2 AcmeU ACU .44 2.1 19 29.49 19.00 0 20.84 -10.9 AcornInt rs ATV ... ... ... 21.84 8.95 1 19.88 +12.7 ActiniumP ATNM ... ... ...dd 1.61 .35 586 .36 -45.5 Act Rep n GOP ... ... ... 22.96 19.73 0 21.64 +.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 7 20.46 -4.3 Actuant ATU .04 .2 71 27.95 21.50 1072 22.80 -9.9 Acuity AYI .52 .4 16 208.83 131.64 743 136.67 -22.3 Acushnet n GOLF ... ... ... 24.41 15.16 191 22.59 +7.2 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.65 428 14.44 -3.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 127 17.86 -10.0 AdmRsc AE .88 2.1 ...dd 50.59 32.80 4 42.46 -2.4 Adecaogro AGRO ... ... ... 11.92 7.24 621 7.52 -27.3 Adient n ADNT 1.10 1.9 ... 86.42 57.40 904 59.19 -24.8 AdtalemGl ATGE .36 .8 18 50.00 30.15 288 46.95 +11.7 AdvAuto AAP .24 .2 21 151.72 78.81 1581 111.93 +12.3 AdvDisp n ADSW ... ... ... 25.71 20.94 563 22.06 -7.9 AdvDrainS WMS .28 1.1 21 28.15 17.90 304 24.75 +3.8 AdvSemi ASX .25e 3.5 ... 7.52 5.86 653 7.13 +10.0 Advansx n ASIX ... ... ... 46.51 24.72 191 33.71 -19.9 AdvOil&Gs AAV ... ... 5 7.35 2.70 125 2.90 -32.6 AdvClayCv AVK 1.13 7.6 ...q 16.80 14.62 74 14.86 -6.4 AdvCCvII AGC .56 10.2 ...q 6.49 5.40 141 5.51 -8.0tAdvClEnh LCM .84 10.8 ...q 8.90 7.81 47 7.77 -6.8 AdSDorWr AADR .32e .6 ...q 64.00 45.76 16 57.31 -2.6 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.54 21 36.59 +1.2 AdSNewT n FNG ... ... ... 24.13 19.78 79 20.20 -5.9 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.18 33.49 -4.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 0 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 9 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 3 29.73 -3.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.06 -6.1 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.57 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.04 -.1 AdMadDm FWDD .18e .4 ...q 57.19 46.53 1 51.11 -4.4 AdvActBear HDGE ... ... ...q 9.21 7.43 1283 8.42 +7.4 Aecom ACM ... ... 11 39.90 30.15 501 34.82 -6.3 AegeanMP ANW .08 3.4 6 13.00 1.75 640 2.35 -45.3 Aegon AEG .25e 3.7 ... 7.03 4.73 1256 6.67 +5.9 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 19 25.77 -.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 13 26.17 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 10 24.89 +2.9 Aegon42 AEK 2.00 7.6 ... 27.04 25.54 15 26.46 -.3 AerCap AER ... ... 8 55.67 42.35 1283 50.51 -4.0 Aerocntry ACY ... ... 3 17.34 9.65 1 17.05 +11.9 AerohiveN HIVE ... ... ...dd 6.50 3.02 364 3.78 -35.2 AerojetR AJRD ... ... ...dd 36.25 20.06 929 28.02 -10.2 Aetna AET 2.00 1.2 16 194.40 127.86 2990 168.11 -6.8 AffilMgrs AMG 1.20 .7 15 216.99 148.81 517 180.43 -12.1 Agilent A .60 .9 76 75.00 52.31 2951 64.43 -3.8 Agnico g AEM .44f ... 40 51.86 37.35 1231 42.59 -7.8 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 262 47.65 -7.4 Air Inds AIRI .60 39.2 ... 3.73 1.15 45 1.53 -9.5 AirLease AL .40 1.0 5 50.70 34.42 389 41.67 -13.3 AirProd APD 4.40f 2.8 23 175.17 134.17 1197 156.55 -4.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 508 19.67 -15.9 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 20 25.49 -4.1 AlamoGp ALG .44f .4 29 120.58 71.67 54 109.83 -2.7 AlamosGld AGI .02 .4 ... 8.58 4.83 1588 5.30 -18.6tAlaskaAir ALK 1.28f 2.2 7 95.75 59.25 3569 57.75 -21.4 AlbnyIn AIN .68 1.1 47 68.85 43.85 114 61.90 +.7tAlbemarle ALB 1.34f 1.5 19 144.99 89.28 1915 88.96 -30.4 Alcoa Cp AA ... ... 15 57.50 29.55 2139 44.34 -17.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 284 22.86 -17.6 Alexanders ALX 18.00f 4.7 18 440.50 332.98 9 380.58 -3.9 AlexREE ARE 3.60 3.0 32 134.37 111.59 718 121.79 -6.7 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.03 -5.3 AlexcoR g AXU ... ... ... 1.85 1.10 218 1.37 -13.8 AlgonPw n AQN .47 ... ... 11.34 9.39 186 9.93 -11.0 Alibaba BABA ... ... 50 206.20 108.84 16006 177.61 +3.0 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 627 1.87 -49.0 AllegCp Y ... ... ...cc 639.42 521.07 64 598.99 +.5 AllegTch ATI ... ... ...dd 30.25 14.54 2164 23.37 -3.2 Allegion ALLE .84f 1.0 ... 89.81 74.40 531 83.24 +4.6 Allergan AGN 2.88f 1.8 8 256.80 142.81 3290 162.27 -.8 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.2 21 81.24 66.64 307 70.90 -4.7 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 18 12.70 -6.5 AlliData ADS 2.28f 1.1 14 278.33 205.61 863 208.00 -17.9 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 101 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 337 26.60 +100.8 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.82 212 11.92 -6.6 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.2 12 28.15 20.40 325 26.10 +4.2 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2066 40.79 -4.3 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 333 6.76 -3.8 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 298 6.00 -3.4 AlliNFJDv NFJ 1.20 9.6 ...q 13.81 12.29 286 12.50 -4.2 AlliGlEqCv NIE 1.52 7.5 ...q 22.60 19.03 93 20.32 -3.8 Allz24Tgt n CBH ... ... ... 10.05 8.75 38 9.18 +.9 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.19 19.95 41 22.12 +1.3 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 8 25.45 -.1 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1498 38.38 -10.9 Allstate ALL 1.84f 2.0 14 105.36 79.09 2563 93.70 -10.5 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 9 25.28 -1.3 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 37 26.74 +1.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.50 106 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 25.88 -1.9 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 52 25.86 -1.5 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 4 26.00 -2.3 AllyFincl ALLY .52f 2.0 12 31.29 18.11 2427 26.42 -9.4 AlmadM n AAU ... ... ... 1.75 .71 82 .83 -19.4 AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 51 29.47 -4.0 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 22 32.07 -3.0 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 21 30.59 +.7 AlpMoUSQ QMOM ... ... ... 31.51 24.45 5 28.78 +.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 130 28.63 -1.2 AlphaPro APT ... ... 16 4.25 2.70 17 3.20 -20.0 AlpGDDiv AGD .78 7.5 ...q 11.55 9.65 56 10.36 -4.1 AlpGPPrp AWP .60 9.7 ...q 6.98 5.75 365 6.21 -7.9 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 361 8.83 -6.8 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.08 -6.3 AlpsEqSect EQL 1.83e 2.8 ...q 73.29 62.32 9 66.22 -4.8 AlpDisrTc n DTEC ... ... ... 29.82 24.40 13 26.07 +3.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 3 32.11 +.2 AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 31.32 -9.8 Alps RivDiv RFDA ... ... ... 33.92 27.27 13 30.58 -3.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 11 24.04 -2.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 8 25.15 -3.4 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 62 30.59 -9.0 AlpMedBrk SBIO ... ... ...q 37.20 24.10 35 32.92 +.4 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 37 19.88 -4.0 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 34.89 -3.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 9 24.51 -3.6tAlpAlerEn ENFR 1.35e 6.9 ...q 24.75 19.47 11 19.56 -15.3 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 126 27.29 -4.8 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 48 40.61 -2.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 57 24.45 -2.8 AlpsDvDog SDOG 1.40e 3.3 ...q 49.27 41.31 289 42.78 -6.6 AlpAlerMLP AMLP 1.35e 14.5 ...q 12.85 9.01 16349 9.30 -13.8 Alteryx n AYX ... ... ... 38.88 14.79 585 32.62 +29.1 Altice n ATUS ... ... ...dd 35.29 17.58 650 18.29 -13.8 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 65.50 -19.7 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.6 19 77.79 59.07 7701 60.51 -15.3 AlumChina ACH ... ... ... 23.54 11.01 54 13.53 -24.5 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 13 18.00 -12.6 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 8 18.05 -17.4 AmTrF pfC AFSIpC 1.91 10.2 ... 25.57 14.91 4 18.74 -16.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 23 17.90 -12.8 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 20.82 -9.2 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 2 24.06 -7.1 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 8 23.52 -5.9 AmTrF pfD AFSIpD 1.88 10.0 ... 25.46 14.42 2 18.78 -15.4 AmberRd AMBR ... ... ...dd 10.29 6.14 131 8.69 +18.4 Ambev ABEV .05e .7 7 7.43 5.30 11419 7.11 +10.1 Ameren AEE 1.83 3.2 20 64.89 51.89 2218 56.69 -3.9 Ameresco AMRC ... ... 20 13.20 5.25 189 12.40 +44.2 AMovilL AMX .17e .9 16 19.52 14.34 1878 18.72 +9.2 AmMovl A AMOV ... ... ... 19.46 14.10 2 18.51 +8.9 AmAssets AAT 1.08f 3.2 21 44.83 30.62 686 33.61 -12.1 AmAxle AXL ... ... 4 20.27 13.38 1566 14.72 -13.6 AmCampus ACC 1.76 4.6 35 49.93 34.52 801 38.04 -7.3 AEagleOut AEO .55f 2.8 18 20.83 10.23 3931 19.75 +5.1 AEP AEP 2.48 3.6 18 78.07 63.32 2809 68.28 -7.2 AEqInvLf AEL .24f .8 17 35.79 22.23 603 28.64 -6.8 AmExp AXP 1.40 1.5 15 102.39 75.51 4988 91.00 -8.4 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 294 110.33 +1.6 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 13 25.90 -1.2 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 12 25.76 -1.8 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2486 19.66 -10.0 AHm4R pfC AMHpC 1.38 4.9 ... 29.10 27.60 126 28.03 -1.5 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 4 25.08 -8.4 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.63 4 24.88 -7.1 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 5 23.20 -7.8 AHm4R pfF AMHpF ... ... ... 26.27 23.14 4 23.50 -8.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.4 ...dd 67.30 53.34 7311 53.12 -10.8 AmLorain ALN ... ... ...dd .57 .14 92 .19 +9.7 AMidstrm AMID 1.65 15.5 ...dd 15.25 9.65 91 10.65 -20.2 AmrRlty ARL ... ... ...dd 21.57 7.00 4 18.50 +44.0 AmRenAs n ARA ... ... ... 24.07 9.91 242 18.11 +4.1 AmShrd AMS ... ... 12 4.85 2.45 2 2.55 -1.8 AmStsWtr AWR 1.02 2.0 27 60.00 43.08 264 51.51 -11.1 AmTower AMT 3.00f 2.1 42 155.28 121.57 2705 143.83 +.8 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 37 24.00 15.20 101 19.75 +.5 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 928 81.20 -11.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 197 40.16 -13.1 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1248 142.67 -15.8 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1954 82.67 -10.0 Ametek AME .36 .5 31 79.32 53.19 841 74.66 +3.0 AmiraNatF ANFI ... ... ... 7.05 3.85 71 4.10 -1.7tAmpco AP ... ... ...dd 18.60 8.85 71 8.85 -28.6 Amphenol APH .76 .9 34 93.62 68.57 1325 84.05 -4.3 AmpioPhm AMPE ... ... ... 4.95 .38 1458 3.41 -16.2 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.73 +1.3 AmpDivOpt DIVO ... ... ... 30.56 25.65 1 27.32 -5.8tAmplOil n AMLX ... ... ... 15.25 10.27 9.72 -14.7 Ampliph rs APHB ... ... ...dd 4.88 .67 415 1.14 +12.9 Amrep AXR ... ... 9 7.71 5.17 7 7.12 +1.4 Anadarko APC 1.00f 1.7 68 63.55 39.96 5972 58.17 +8.4 Anadrk 18 AEUA 3.75 12.6 ... 48.28 29.00 6 29.66 -14.4 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1529 100.50 -12.1 AndeavLog ANDX 3.94f 8.8 24 55.66 42.17 517 44.90 -2.8 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 9.80 -3.5 AnglogldA AU ... ... ... 13.31 8.86 2201 9.75 -4.3 ABInBev BUD 3.19e 3.0 27 126.50 101.21 1305 107.79 -3.4 Anixter AXE ... ... 16 88.85 62.40 124 73.60 -3.2 Annaly NLY 1.20 11.6 12 12.73 10.00 6758 10.35 -13.0 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 25 25.42 -.3 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 53 25.35 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 127 24.35 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 130 25.45 -1.4 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 tAntero n AMGP .16e 1.0 ... 22.87 15.62 383 15.69 -20.4 AnteroMid AM 1.46f 5.7 20 35.55 24.59 406 25.49 -12.2 AnteroRes AR 1.00 5.2 40 23.56 16.31 2911 19.29 +1.5 Anthem ANTM 3.00f 1.4 17 267.95 164.65 1921 220.13 -2.2 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 245 53.92 -3.7 Anworth ANH .60 12.5 10 6.35 4.55 991 4.81 -11.6 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 25.99 -1.7 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 0 25.55 -6.9 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 3 24.75 -1.6 Aon plc AON 1.44 1.0 34 152.78 118.10 1145 138.19 +3.1 Apache APA 1.00 2.6 24 54.64 33.60 5973 37.90 -10.2 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 1577 40.48 -7.4 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 6 25.92 -5.4 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 2295 17.81 -3.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 2 25.34 -1.8 ApolloGM APO 2.06e 6.9 10 37.35 24.83 1627 29.78 -11.0 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 32 24.90 -5.3tApolloI 43 AIY 1.72 6.8 ... 26.86 25.24 9 25.27 -3.1 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 181 16.86 +3.9 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 35 15.75 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1673 17.34 -11.1 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 177 69.90 +2.6 Aptargrp ATR 1.28 1.5 26 92.32 75.76 184 87.93 +1.9 Aptiv APTV 1.16 1.4 16 96.91 61.53 1933 81.58 -3.8 AquaAm WTR .82 2.5 25 39.55 31.18 502 33.39 -14.9 Aquantia n AQ ... ... ... 18.49 9.60 341 15.81 +39.5 Acquavnt n WAAS ... ... ... 18.83 10.87 121 11.98 -22.8 Aramark ARMK .42 1.1 18 46.09 36.06 1270 38.18 -10.7 ArborRT ABR .84f 9.7 7 8.99 7.83 507 8.70 +.7 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 0 25.38 +.2 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.21 -1.4 ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.08 -.4 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT .10p ... 7 37.50 19.59 1844 31.35 -3.0 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 246 91.57 -1.7 ArchDan ADM 1.34f 3.2 17 45.91 38.59 3001 42.27 +5.5 Archrock AROC .48 5.7 21 13.65 8.30 1190 8.35 -20.5 Arconic ARNC .24 1.1 ...dd 31.17 21.76 4395 22.08 -19.0 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 480 9.10 -12.1 ArcusBio n RCUS ... ... ... 19.67 14.81 83 15.89 -7.6 Ardaugh n ARD .56 3.0 ... 24.54 17.43 166 18.52 -12.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 198 7.25 -9.4 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 108 12.22 -5.3 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 69 16.15 -1.6 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 601 21.20 +6.0 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 38 26.23 -1.0 Argan AGX 1.00e ... 6 72.70 37.75 267 40.70 -9.6 AristaNetw ANET ... ... 60 311.67 130.09 1054 253.51 +7.6 ArkInnova ARKK ... ... ...q 45.35 23.75 594 37.81 +2.0 ArkIndInno ARKQ ... ... ...q 37.14 24.35 49 31.85 -3.3 ArkGenom ARKG ... ... ...q 30.51 19.81 134 24.86 +1.5 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 386 48.41 +5.1 Ark 3dPr n PRNT ... ... ... 27.21 22.21 18 23.35 -4.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 19.32 -5.1 ArlingAst AI 2.20 20.1 6 15.17 9.90 582 10.93 -7.2 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 1 24.62 +.8 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.61 6 23.83 -1.7 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.82 -.5 ArmadaHof AHH .80f 6.0 18 16.00 12.66 260 13.42 -13.6 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.28 -.7 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.61 34 24.60 -1.7 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 445 23.20 -9.8tArmsFloor AFI ... ... 62 20.20 13.10 118 13.03 -23.0 ArmstrWld AWI ... ... 14 64.60 41.20 433 54.95 -9.2 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 14 17.06 -5.2 ArrowEl ARW ... ... 10 87.26 69.67 426 73.51 -8.6 ArwQVMEq QVM ... ... ...q 30.15 24.02 0 26.40 -4.8 ArtisanPtr APAM 2.40a 7.5 21 41.45 26.70 505 32.00 -19.0 AskanoG g AKG ... ... ... 2.83 .43 3532 .90 +27.5 AsburyA ABG ... ... 10 76.40 49.10 161 63.65 -.5 AshHPrm AHP .64 6.4 8 11.34 8.44 366 9.97 +2.5 AshHPr pfB AHPpB ... ... ... 21.34 18.20 0 19.47 -2.6 AshfordHT AHT .48 7.5 ...dd 7.20 5.42 541 6.39 -5.1 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.35 +.7 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 4 23.21 -8.6 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 6 23.00 -8.4 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 15 23.12 -9.0 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 6 23.39 -6.8 Ashford AINC ... ... ...cc 109.82 47.03 2 94.53 +1.6 Ashland ASH .90m 1.3 38 77.16 58.99 536 68.39 -3.9 AsiaPc APB .61e 2.0 ...q 15.71 12.05 4 14.25 -1.1 AsiaTigr GRR .07e .6 ...q 13.65 11.04 4 12.49 +1.0 AspenAero ASPN ... ... ...dd 5.58 3.95 22 4.18 -14.3 AspenIns AHL .96 2.1 ...dd 54.10 34.80 830 45.35 +11.7 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 40 26.01 -4.7 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 37 24.52 -4.9 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 1 26.02 -4.3 AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.85 -4.3 AsscdBanc ASB .60f 2.5 17 27.20 20.95 1255 24.35 -4.1 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 15 36.40 +6.7 Assurant AIZ 2.24 2.5 34 106.99 84.34 658 88.18 -12.6 AssuredG AGO .64f 1.8 7 45.73 32.97 944 35.63 +5.2 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.86 -.6 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 11 25.34 -3.1 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 4 24.72 -1.4 AsteriasBio AST ... ... ...dd 4.30 1.40 203 1.50 -33.3 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 3709 34.69 AtHomGr n HOME ... ... 50 34.02 14.81 683 30.93 +1.8 Atento SA ATTO .34p ... 11 12.90 7.60 174 8.05 -20.7 Athene n ATH ... ... ... 55.22 45.15 954 47.40 -8.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 379 19.18 -10.6 AtlPwr g AT .12 ... ...dd 2.70 1.80 411 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.46 442 82.85 -3.5 AurynRs n AUG ... ... ... 3.00 1.24 211 1.28 -22.0 AutoNatn AN ... ... 12 62.02 38.20 1013 45.41 -11.5 Autohome ATHM ... ... 35 92.65 28.63 502 84.39 +30.5 Autoliv ALV 2.32 1.6 23 152.57 96.08 1255 142.87 +12.4 AutoZone AZO ... ... 14 797.89 491.13 541 613.15 -13.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 0 2.20 +10.0 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 668 162.66 -8.8 Avangrid n AGR 1.73 3.4 39 53.46 42.85 299 50.79 +.4 AvayaHl n AVYA ... ... ... 23.76 19.08 917 21.72 +8.6 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.13 593 103.87 -9.6 Avianca AVH .18e 2.2 ... 9.76 6.37 209 8.20 +2.1 AvinoSG g ASM ... ... ... 1.89 1.14 154 1.41 +5.2 Avista AVA 1.49f 2.9 28 52.83 39.25 610 50.91 -1.1 Avnet AVT .76f 1.9 10 45.09 35.67 857 40.21 +1.5 Avon AVP ... ... 27 4.90 1.85 3260 2.70 +25.6 Axalta AXTA ... ... ...dd 38.20 27.77 2057 30.03 -7.2 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1281 57.04 +13.5 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.77 -1.8 AxisCap pfE AXSpE ... ... ... 25.85 23.39 42 24.50 -2.7 Azul n AZUL ... ... ... 35.05 19.43 362 33.81 +41.9 AzurePwr n AZRE ... ... ... 19.95 12.53 6 14.10 -.7B -tB&G Foods BGS 1.86 8.1 7 43.10 23.43 2241 23.05 -34.4 B2gold g BTG ... ... 69 3.30 2.15 3283 2.77 -10.6 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 4909 50.93 +2.4 BB&T pfD BBTpD ... ... ... 25.79 24.87 19 25.34 -.5 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 88 25.02 -1.0 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 10 24.93 -.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 24.98 -.7 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 26 26.38 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 69 22.75 -9.7 BBX Cap n BBX .03 .3 ... 9.39 5.87 172 9.17 +15.1 BCE g BCE 3.02f ... ... 49.06 42.14 665 42.59 -11.3 BG Staffing BGSF 1.00 5.4 22 19.46 14.26 30 18.45 +15.7 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 3 25.61 -1.1 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 2833 43.68 -5.0 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1350 39.10 -3.0 BP MidPt n BPMP ... ... ... 23.00 17.00 243 17.65 -14.2 BP PLC BP 2.38 6.0 21 44.62 33.83 5752 39.91 -5.0 BP Pru BPT 3.60e 14.6 4 27.95 18.55 384 24.60 +22.4 BRF SA BRFS ... ... ... 15.50 6.67 2030 6.91 -38.6 BRT BRT .80f 6.8 10 13.99 7.36 44 11.80 +.1 BT Grp s BT .99e 6.2 ... 21.16 15.41 600 15.92 -12.6 BWX Tech BWXT .64f 1.0 33 67.69 45.79 578 62.61 +3.5 B&W Ent n BW ... ... ...dd 12.06 1.61 1228 4.29 -24.5 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 59 18.54 -4.3 BadgerMtr s BMI .52 1.1 39 52.10 35.25 98 46.05 -3.7 BakHuGE n BHGE .72f 2.6 ... 38.59 25.53 4745 27.77 -12.2 BallCorp s BLL .40 1.0 20 43.24 35.60 2001 38.89 +2.7 Ballanty BTN ... ... ...dd 7.35 3.95 46 4.35 -6.5 BanColum CIB 1.27e 2.9 ... 48.74 36.38 662 43.13 +8.7 BancCalif BANC .52 2.7 12 23.40 17.10 363 19.15 -7.3 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 5 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 14 25.55 -3.3 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 12 25.97 -2.2 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2393 7.79 -8.4 BcoBrades s BBDO .02r .2 ... 11.90 6.79 7 10.16 +20.6 BcoBrad s BBD .06a .6 ... 11.98 7.12 6594 10.69 +14.7 BcoLatin BLX 1.54 5.4 13 30.50 25.51 93 28.40 +5.6 BcoMacro BMA ... ... ... 136.10 82.68 60 108.59 -6.3 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 5460 6.43 -1.7sBcoSBrasil BSBR .29e 2.4 9 12.05 6.86 797 11.91 +23.2 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 361 33.66 +7.6 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 33 100.35 +4.0 BcpSouth BXS .56 1.8 ... 35.55 27.20 1091 31.10 -1.1 Bcp NJ BKJ .24 1.4 28 18.55 14.38 3 17.40 -4.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 10 20.82 -4.3 BkofAm BAC .48 1.6 19 33.05 22.07 86484 29.31 -.7 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 22 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 5 23.59 +.9 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 16 25.48 -1.5 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 16 23.52 -1.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 18 25.73 -2.8 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1284.77 -2.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 38 26.23 -3.4 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 50 26.42 -2.2 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 29 25.93 -4.6 BkAm pfC BACpC ... ... ... 27.83 25.41 52 26.03 -5.1 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.65 14 23.49 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 8 22.00 +1.8 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.12 +2.2 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 200 43.57 +20.1 BkHawaii BOH 2.08 2.6 19 89.09 74.72 228 81.29 -5.1 BkMont g BMO 3.71e ... ... 84.71 66.75 466 74.84 -6.5 BkNYMel BK .96 1.9 14 58.99 45.89 6649 50.15 -6.9 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 24 25.15 BkNova g BNS 2.32 3.8 10 66.78 53.86 933 60.26 -6.6 BankUtd BKU .84 2.2 15 43.84 30.37 650 38.97 -4.3 BarHarbr s BHB .75 2.7 19 32.94 25.09 38 27.64 +2.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 558 Declined 2364 New Highs 13 New Lows 129 Vol. (in mil.) 3,572 Pvs. Volume 3,550 2,370 2,566 543 2349 19 151 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 ONDJFM 23,320 24,160 25,000 Dow Jones industrialsClose: 23,644.19 Change: -458.92 (-1.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 6,870.12 Change: -193.33 (-2.7%) 10 DAYSDOW 24123.80 23344.52 23644.19 -458.92 -1.90% t t t -4.35% DOW Trans. 10428.00 10084.58 10190.57 -205.99 -1.98% t t t -3.97% DOW Util. 696.62 682.10 686.98 -5.65 -0.82% s s t -5.03% NYSE Comp. 12441.85 12107.72 12216.71 -235.35 -1.89% t t t -4.62% NASDAQ 7044.71 6805.96 6870.12 -193.33 -2.74% t t t -0.48% S&P 500 2638.30 2553.80 2581.88 -58.99 -2.23% t t t -3.43% S&P 400 1877.61 1821.29 1835.31 -43.46 -2.31% t t t -3.43% Wilshire 5000 27372.42 26532.77 26794.31 -616.41 -2.25% t t t -3.60% Russell 2000 1529.14 1482.90 1492.53 -36.90 -2.41% t t t -2.80% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 3, 2018

PAGE 38

Br iPthCrd OILB ... ... ... 65.30 42.69 4 62.54 +5.7 BarFIEur FEEU ... ... ...q 148.71 99.32 5 119.32 -9.9 BarcFI HY FIGY ... ... ...q 185.67 127.16 11 155.27 -9.2 BarcSPVeq VQT ... ... ...q 181.89 141.74 3 164.15 +3.7tBarSelMLP ATMP 1.17e 6.5 ...q 24.15 17.98 78 18.04 -13.1 BiP Cmdty DJP ... ... ...q 24.87 21.61 477 24.13 -1.1 BarcGSOil OIL ... ... ...q 7.47 4.45 1093 7.05 +7.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 34 15.59 +.3 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 141.68 -11.0 BiPCop JJC ... ... ...q 37.88 27.93 33 34.26 -8.7 BiPNickel JJN ... ... ...q 17.50 10.11 17 16.47 +7.0 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 75.00 -4.5 BiP GCrb GRN ... ... ...q 18.41 5.17 26 17.70 +73.2 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 37.05 +5.6 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 44.79 +2.7 BiP Tin JJT ... ... ...q 50.46 43.25 2 49.53 +7.9 BiPAg JJA ... ... ...q 35.47 29.85 0 31.47 +3.4 BiP Sugar SGG ... ... ...q 37.29 24.29 62 24.93 -19.3 BiP Softs JJS ... ... ...q 36.43 28.40 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 59.66 +2.8 BiP Plat PGM ... ... ...q 21.50 17.86 19.11 +1.5 BiP Lead LD ... ... ...q 66.21 40.75 1 51.62 -11.5 BiP Cottn BAL ... ... ...q 56.76 43.61 3 53.34 +2.2 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 82.44 -6.7tBiP Coffee JO ... ... ...q 20.11 14.16 197 14.12 -10.0 BiPGrain JJG ... ... ...q 31.12 24.11 37 26.17 +7.4sBiP Cocoa NIB ... ... ...q 32.55 21.17 99 32.12 +40.7 BiP Alum JJU ... ... ...q 19.99 16.22 3 17.33 -13.1 BarcBk prD BCSpD 2.03 7.7 ... 27.24 26.01 58 26.32 -1.3 BiPIndMet JJM ... ... ...q 30.93 22.74 2 28.85 -5.4 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.00 -17.4 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .48 .23 .23 tBiPLive COW ... ... ...q 26.25 20.94 23 20.46 -13.8 BiPEngy JJE ... ... ...q 6.92 4.67 6.33 +.6 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 0 55.48 +16.7 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 41.85 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 14 113.30 -2.7 BiPSPMLP IMLP 1.22e 7.8 ...q 21.09 15.63 1 15.69 -12.7 Barclay BCS .15e 1.3 ... 12.47 9.29 4469 11.68 +7.2 iPthNtGs n GAZB ... ... ... 49.19 36.56 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.03 17.32 2 21.35 -6.9 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 208 22.53 +28.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 52824 51.84 +85.7 BarcWomLd WIL ... ... ...q 70.29 59.73 63.92 -4.7 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 26 14.96 -2.0 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 8 14.68 +4.1 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.1 ...dd 11.12 4.99 354 6.59 -20.0 BarnesNob BKS .60 12.2 ...dd 9.45 4.10 1012 4.90 -26.9 Barnes B .56 1.0 54 72.87 49.31 191 58.78 -7.1 Barnwell BRN ... ... ...dd 2.95 1.62 26 1.83 -12.0 BarrickG ABX .12 1.0 27 20.37 11.07 9996 12.62 -12.8 BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 35.84 14.02 511 13.28 -43.4 Baxter s BAX .64 1.0 30 72.58 52.27 2859 63.43 -1.9 BaytexE g BTE ... ... 4 3.63 2.13 2084 2.66 -11.3 BeazerHm BZH ... ... 17 23.24 11.78 604 15.13 -21.2 BectDck BDX 2.92 1.4 86 248.39 175.66 1496 213.30 -.4 BectDk pfA BDXA ... ... ... 63.84 54.18 110 57.48 -.7 Belden BDC .20 .3 12 87.15 64.51 410 65.93 -14.6 Belden pfB BDCpB ... ... ... 114.45 89.66 1 89.95 -12.7 Belltrx g rs BXE ... ... 1 4.25 .99 35 1.09 -36.6tBelmond BEL ... ... ...cc 14.20 11.00 352 10.90 -11.0 Bemis BMS 1.24f 2.9 18 50.47 40.60 725 43.45 -9.1 BenchElec BHE .15p ... 20 35.80 27.05 304 29.15 +.2 Berkley WRB .56 .8 20 74.43 62.00 461 71.53 -.2 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 9 25.00 -.9 Berkly pfC WRBpC ... ... ... 27.24 24.53 18 25.40 -3.0 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 15 25.03 -3.5 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 293410.03 -1.4 BerkH B BRK/B ... ... 27 217.62 160.93 5935 195.00 -1.6 BerkHBcp BHLB .88f 2.4 18 40.10 32.85 147 37.40 +2.2 BerryPlas BERY ... ... 21 61.71 47.81 1448 53.63 -8.6 BestBuy BBY 1.80f 2.6 21 78.59 48.03 2979 68.92 +.7 Best Inc n BSTI ... ... ... 13.25 8.08 840 9.95 +10.8 BigLots BIG 1.20f 2.8 12 64.42 42.36 2577 43.12 -23.2 BiglariHld BH ... ... 10 451.15 290.05 6 398.95 -3.7 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 65 279.59 200.65 121 247.38 +3.6 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 847 24.53 -9.1 BioPhrmX BPMX ... ... ...dd .90 .10 4755 .23 +107.3 BioTime BTX ... ... 3 3.50 2.10 568 2.57 +19.5 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 27 1.04 -20.0 BitautoH BITA ... ... 28 54.42 19.66 712 20.99 -34.0 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 577 53.96 -10.2 BlkHCp un BKHU ... ... ... 78.74 56.40 11 59.76 -9.6 BlKnight n BKI ... ... ... 53.00 42.70 749 46.90 +6.2 BlkStMin n BSM 1.25 7.5 17 19.03 15.12 240 16.59 -7.5 BlackBerry BB ... ... 18 14.55 8.47 12310 10.72 -4.0 BlackRock BLK 11.52f 2.2 23 594.52 375.52 744 519.00 +1.0 Blrk22Gl n BGIO ... ... ... 10.20 9.27 84 9.50 -3.1 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 155 22.37 -3.5 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 13 14.74 +1.2 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 119 12.99 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 74 13.08 -6.8 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 258 10.56 -3.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 152 12.65 -5.0 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 200 11.60 -.9 BlkEngyRs BGR 1.32 10.2 ...q 15.50 12.32 126 12.97 -8.5 BlkEnhC&I CII 1.20 7.8 ...q 17.08 14.22 192 15.39 -6.0 BlkEEqDv BDJ .56 6.6 ...q 9.65 8.03 1279 8.53 -7.6 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 4 13.03 -2.8 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 200 14.53 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 110 13.84 -.6 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 6 14.25 -1.2 BlkGlbOp BOE 1.16 10.2 ...q 13.08 10.03 271 11.41 -8.8 BlkHlthSci BME 2.40 7.1 ...q 38.00 32.81 66 33.82 -7.3 BlkIT BKT .37 6.3 ...q 6.40 5.76 52 5.88 -4.7 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 347 6.02 -7.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 22 13.73 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.93 58 15.04 -5.3 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 61 11.31 -5.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 1 13.25 -2.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 2 13.05 -6.4 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 141 16.80 -7.4 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 111 13.08 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 20 12.89 -5.3 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 98 13.22 -6.9 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 92 12.95 -11.4 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 55 12.58 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 61 13.36 -7.7 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 58 12.42 -7.2 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 40 12.26 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 78 13.33 -9.1 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 29 13.91 -6.3 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 17 13.15 -5.7 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 43 13.27 -5.2 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 64 12.04 -6.8 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 24 13.66 -4.8 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 93 13.97 -7.9 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 160 12.60 -8.8 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 68 13.37 -10.7 Blk2018 BPK .06 .4 ...q 15.10 14.71 48 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 35 15.04 +.3 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 19 14.30 -5.6 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 14 13.92 -6.0 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 20 13.07 -6.7 BlkMuIQT BYM .86 6.7 ...q 15.24 12.96 47 13.04 -8.1 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 88 12.86 -8.7 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.31 52 13.37 -7.3 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 84 21.39 -4.3 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 64 10.62 -8.9 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 30 15.18 -8.1 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 18 13.92 -5.8 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 111 8.79 -8.5 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 34 14.35 -7.1 BlkMunyAZ MZA .83 5.4 ...q 17.90 14.03 9 15.33 -5.2 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 68 13.31 -10.0 BlkMuniyld MYD .80a 5.9 ...q 15.73 13.23 103 13.47 -7.2 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 34 13.95 -11.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 41 12.09 -7.7 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 6 13.61 -7.6 BlkNJIT BNJ .76 5.4 ...q 16.35 13.94 14 14.05 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 5 13.19 -10.4 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 7 12.48 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 12 13.10 -8.4 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 11 13.03 -12.0 BlkRsCmdy BCX .79 9.0 ...q 10.50 7.76 353 8.73 -10.6 BlkSciTch BST 1.20 4.1 ...q 34.26 20.44 234 28.98 +8.6 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.68 -7.3 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 55 19.68 -9.0 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 1 15.80 -8.2 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 43 18.45 +2.5 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 179 15.85 +.9 Blackstone BX 2.70e 8.6 15 37.52 28.85 15027 31.47 -1.7 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 1099 31.09 -3.4 BlkLSCrInc BGX 1.18 7.2 ...q 16.70 15.45 70 16.25 +2.1 BlockHR HRB .96 3.9 20 31.80 22.82 4153 24.57 -6.3 BlonderT BDR ... ... ...dd 1.29 .38 154 .61 +.8 BlueAprn n APRN ... ... 7 10.10 1.83 2185 1.87 -53.6 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 16 11.90 -1.2 BluegVac n BXG .15p ... ... 22.47 13.00 39 21.16 +15.9 BlueLinx rs BXC ... ... 10 38.77 7.57 227 31.48 +222.5 BluerkRsd BRG 1.16 13.8 ...dd 13.77 7.02 166 8.42 -16.7 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.53 5 25.03 -5.1 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 4 21.45 -14.9 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 6 23.09 -9.3tBdwlkPpl BWP .40 4.0 8 18.79 9.96 1402 10.00 -22.5 Boeing BA 6.84f 2.1 34 371.60 175.47 4996 322.44 +9.3 BoiseCasc BCC .28 .7 18 45.95 26.25 428 37.80 -5.3 BonanzaCE BCEI ... ... 35 87.48 23.33 228 26.60 -3.6 BootBarn BOOT ... ... 19 20.31 5.90 610 16.92 +1.9 BoozAllnH BAH .76f 2.0 20 40.25 31.06 682 37.88 -.7 BorgWarn BWA .68 1.4 14 58.22 37.64 1306 48.84 -4.4 BostBeer SAM ... ... 23 202.35 128.70 142 187.45 -1.9 BostProp BXP 3.20f 2.6 24 137.35 111.57 750 121.46 -6.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 64 24.63 -2.5 BostonSci BSX ... ... 19 29.93 24.31 8455 26.84 +8.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 213 10.58 -4.6 BovieMed BVX ... ... ...dd 4.29 1.87 61 2.93 +12.7 BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.76 -1.6 Box Inc n BOX ... ... ...dd 24.50 16.44 1426 20.24 -4.2 BoydGm BYD .20 ... 20 40.44 21.36 1129 30.76 -12.2 BradyCp BRC .83 2.3 24 40.25 31.70 281 36.10 -4.7 Brandyw BDN .72 4.7 17 18.69 15.21 2004 15.43 -15.2 BrasilAgro LND ... ... ... 4.55 3.21 2 3.87 +10.3 Braskem BAK .78e 2.8 ... 33.73 17.44 331 27.88 +6.2 BridgptEd BPI ... ... 28 15.85 5.71 138 6.62 -20.2 BrigStrat BGG .56 2.7 13 27.34 20.00 229 20.92 -17.5 BrightHrz BFAM ... ... 49 105.04 70.79 401 97.79 +4.0 BrghtSch n BEDU ... ... ... 28.18 10.79 147 15.55 -16.7 Brinker EAT 1.52 4.2 11 45.81 29.50 1282 35.90 -7.6 Brinks BCO .60 .9 ...cc 88.10 54.25 550 70.50 -10.4 BrMySq BMY 1.60 2.6 61 70.05 51.56 6320 62.00 +1.2 BristowGp BRS .28 2.2 ...dd 17.35 6.21 476 12.52 -7.1 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 1330 56.98 -14.9 BrixmorP BRX 1.10f 7.3 10 22.02 13.74 2862 15.01 -19.6 BroadrdgF BR 1.46 1.4 33 110.05 66.50 1278 107.51 +18.7 Brookdale BKD ... ... ...dd 15.66 6.39 1887 6.50 -33.0 BrkfdAs g s BAM .60f 1.6 13 44.33 36.07 1915 38.46 -11.7 BrookBus n BBU .25 .7 ... 40.01 24.15 15 35.84 +3.8 BrkfDtla pf DTLAp 1.91 7.1 ... 31.31 23.62 13 26.87 -6.7tBrkGblInf INF 1.40 12.5 ...q 14.20 11.39 62 11.20 -13.4 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 178 41.29 -7.9 BrkRlAs n RA .20p ... ... 24.39 21.06 116 21.78 -6.8 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 94 30.88 -11.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 26 26.94 20.66 1774 24.84 BrownFA s BF/A .79 1.5 31 56.10 34.46 26 52.26 +4.5 BrownFB s BF/B ... ... ... 56.81 36.38 998 53.24 Brunswick BC .76 1.3 16 64.45 48.04 1051 57.25 +3.7 Buckeye BPL 5.05 13.5 11 69.95 35.24 886 37.47 -24.4 Buckle BKE 1.00e 4.5 12 25.11 13.50 737 22.00 -7.4 Buenavent BVN ... ... ...dd 16.53 10.87 834 15.55 +10.4 BldBear BBW ... ... 18 11.90 7.25 150 8.90 -3.3 BungeLt BG 1.84 2.5 32 83.75 63.87 1179 72.58 +8.2sBurlStrs BURL ... ... 31 133.91 79.07 1288 133.26 +8.3 BylineBc n BY ... ... ... 24.80 19.02 51 22.54 -1.9C -C&J Eng n CJ ... ... ... 36.57 22.99 2485 25.55 -23.7tCTrkMH23 MLPC .89e 6.9 ...q 17.66 13.01 39 12.98 -14.7 CtrMillr n MLPE ... ... ... 26.31 19.84 19.84 -14.4 CAE Inc g CAE .36 ... ... 19.11 15.06 259 18.50 -.3 CAI Intl CAI ... ... 6 40.11 14.43 260 20.57 -27.4 CBIZ Inc CBZ ... ... 21 19.65 13.75 161 18.20 +17.8 CBL Asc CBL .80m 19.6 2 10.11 4.00 3599 4.09 -27.7 CBL pfD CBLpD 1.84 10.8 ... 24.96 16.30 171 16.98 -22.3 CBL pfE CBLpE 1.66 10.7 ... 25.08 15.06 30 15.45 -29.9 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 311 7.24 -8.6 CBRE Grp CBRE ... ... 18 48.39 32.46 2032 46.46 +7.3 CBS A CBS/A .72f 1.4 15 70.00 49.33 10 50.78 -15.1 CBS B CBS .72 1.4 12 69.31 49.24 3175 50.71 -14.1 CCA Inds CAW ... ... 14 3.81 2.90 1 3.00 -4.8 CF Inds s CF 1.20 3.3 ...dd 45.00 25.04 3023 36.62 -13.9 CGG rs CGG ... ... ... 7.67 1.88 162 2.10 -53.0 CGI g GIB ... ... ... 59.89 46.40 233 57.10 +5.1 CIT Grp CIT .64 1.3 49 56.14 42.50 1109 51.14 +3.9 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.15 9.60 10.35 +1.7 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 3575 45.01 -4.8 CNA Fn CNA 1.20a 2.5 14 55.62 43.15 157 48.41 -8.7 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 1299 12.11 -9.6 CNO Fincl CNO .36 1.7 14 26.47 19.37 1658 21.55 -12.7 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 159 144.07 +.4 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 56 18.06 +7.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3462 14.50 -.9 ConslCoal n CCR ... ... ... 16.65 13.15 30 14.15 -9.6 CONSOL n CEIX ... ... ... 41.89 19.51 224 28.50 -27.9 CPFL Eng CPL .12e .8 ... 17.69 10.63 26 14.80 +28.7 CPI Aero CVU ... ... 15 10.05 5.55 55 9.85 +10.1 CRH Med CRHM ... ... ... 9.25 1.46 80 2.55 -3.8 CRH CRH .72e 2.2 ... 39.32 32.47 485 33.39 -7.5 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 2 17.11 -2.8 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 7222 41.22 +37.8tCSS Inds CSS .80 4.6 73 30.29 17.28 117 17.42 -37.4 CTS CTS .16 .6 22 28.75 19.30 69 26.55 +3.1 CURO Gp n CURO ... ... ... 17.97 13.50 295 17.00 +20.7 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 423 30.11 -19.1 CVR Ptrs UAN .71e 22.5 ...dd 5.08 2.58 114 3.16 -3.7 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 272 12.80 -22.7 CVS Health CVS 2.00 3.3 11 84.00 60.14 7863 61.04 -15.8 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.1 7 8.98 6.25 1342 6.70 -16.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 9 24.36 -2.6 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 17 23.64 -4.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 3 13.29 -9.9 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 1 22.16 -1.8 CableOne n CABO 7.00 1.0 36 788.00 627.25 40 672.58 -4.4 Cabot CBT 1.26 2.3 15 68.63 50.21 376 53.79 -12.7 CabotO&G COG .24f 1.0 44 29.57 21.40 6463 23.15 -19.1 CACI CACI ... ... 14 159.40 112.10 123 148.95 +12.5 Cactus n WHD ... ... ... 27.96 19.18 267 26.34 +30.1 CadencB n CADE .13 .5 ... 29.30 20.00 294 26.50 -2.3 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 6 7.09 -4.1 Caleres CAL .28 .9 16 34.47 22.39 320 32.90 -1.7 CalifRes rs CRC ... ... ...dd 25.06 6.47 1511 16.08 -17.3 CalifWtr CWT .75f 2.1 25 46.15 32.75 298 35.65 -21.4 Calix CALX ... ... ...dd 7.38 4.65 166 6.65 +11.8 CallGolf ELY .04 .2 34 16.68 11.19 861 16.18 +16.2 CallonPet CPE ... ... 28 13.73 9.34 4889 12.73 +4.8 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 6 50.65 -1.2 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 199 52.00 +8.3 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 133 36.82 -4.1 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 3 25.79 -2.2 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 63 25.92 +1.2 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 33 27.06 -1.2 CambGlAss GAA .55e 2.0 ... 28.60 25.29 13 27.28 -.7 CambrEmS EYLD ... ... ... 38.25 28.65 13 36.55 +5.4 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 26 24.85 -3.8 CambTail n TAIL ... ... ... 25.57 21.44 81 22.99 +1.8 CamValMom VAMO ... ... ...q 28.07 22.55 17 24.68 -1.1 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 396 83.06 -9.8 Cameco g CCJ .40 ... ... 11.91 7.68 2430 9.24 +.1 CampSp CPB 1.40 3.3 14 59.14 40.99 1984 42.25 -12.2 CampWrl n CWH .54 1.8 ... 47.62 26.30 1483 29.57 -33.9 Can-Fite CANF ... ... 6 2.75 1.24 7 1.41 -4.7 CdaGoose n GOOS ... ... ... 38.25 15.81 694 32.75 +3.8 CIBC g CM 5.32f ... 10 100.01 77.20 407 87.33 -10.3 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1639 72.85 -11.7 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2322 30.68 -14.1 CP Rwy g CP 1.87 ... ... 188.80 149.74 402 173.97 -4.8 CannaeHl n CNNE ... ... ...dd 19.58 16.16 176 18.54 +8.9 Canon CAJ ... ... ... 40.67 30.79 475 35.90 -4.0 CantelMed CMD .14e .1 70 123.60 69.21 182 107.99 +5.0 CapOne COF 1.60 1.7 27 106.50 76.05 2815 93.75 -5.9 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 25.93 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 14 26.41 -1.5 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 18 26.60 -1.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 55 25.31 CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.05 -3.2 CapOne pfG COFpG ... ... ... 25.55 23.17 34 24.76 -1.1tCapSenL CSU ... ... ...dd 16.72 10.35 195 10.40 -22.9 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 12 11.41 8.17 728 8.54 -1.3 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.63 20 24.88 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 430 7.00 -31.2 CardnlHlth CAH 1.85 3.0 15 82.80 54.66 2908 61.01 -.4 Care.com CRCM ... ... ...cc 20.88 11.36 332 16.02 -11.2 Carlisle CSL 1.48 1.5 18 119.21 92.09 463 101.50 -10.7 CarMax KMX ... ... 16 77.64 55.05 2745 59.92 -6.6 Carnival CCL 1.80 2.8 16 72.70 57.39 4017 64.62 -2.6 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 218 64.60 -2.5 CarpTech CRS .72 1.7 33 54.61 34.24 313 42.66 -16.3 CarrSrv CSV .30f 1.1 24 28.96 23.15 78 27.27 +6.1 Cars.cm CARS ... ... ... 32.28 20.94 464 27.52 -4.6 Carters CRI 1.80f 1.8 16 129.00 79.76 955 100.84 -14.2 Carvana A n CVNA ... ... ... 24.89 8.14 919 22.59 +18.1 CastleBr ROX ... ... ...dd 2.22 .98 209 1.19 -2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 227 3.45 -8.0 Catalent CTLT ... ... 68 47.87 27.48 840 39.26 -4.4 CatchMTim CTT .54 4.4 ...dd 13.73 10.81 474 12.26 -6.6 Caterpillar CAT 3.12 2.2 25 173.19 92.98 5384 143.89 -8.7 CatoCp CATO 1.32 9.0 16 23.30 10.76 291 14.62 -8.2 CedarF FUN 3.56 5.7 16 72.56 59.66 191 62.98 -3.1 CedarRlty CDR .20 5.1 10 6.29 3.62 806 3.95 -35.0tCedarR pfB CDRpB 1.81 8.0 ... 26.06 22.80 7 22.75 -10.0tCedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.45 15 20.70 -17.3 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 49 1.37 -27.5 Celadon CGI .08 2.3 17 8.53 1.30 285 3.45 -46.1 Celanese CE 1.84 1.9 13 114.00 83.34 996 98.56 -8.0 Celestic g CLS ... ... 8 14.69 9.79 454 10.10 -3.6tCellcom CEL ... ... 7 10.66 6.87 31 6.76 -33.7 Cementos CPAC .50e 4.2 ... 13.49 10.02 12 11.80 -4.8tCemex CX .29t ... ... 10.37 6.45 10066 6.53 -12.9 Cemig pf CIG .08e 3.2 ... 3.13 1.89 3459 2.49 +20.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 2.22 +19.9 CenovusE CVE .20 ... 6 11.52 6.76 4161 8.38 -8.2 Centene s CNC ... ... 20 112.42 70.04 2873 106.25 +5.3 CC MLPInf CEN 1.25 14.8 ...q 12.84 8.12 226 8.47 -15.0 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 3697 26.98 -4.9 CentElBr B EBR/B ... ... ... 9.06 4.60 55 7.25 +6.8 CentElecBr EBR ... ... ... 7.86 3.49 260 6.33 +11.1 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 5 25.20 +3.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 181 28.20 -5.5 CentSecur CET 1.78e .8 ...q 29.00 23.69 48 26.59 -3.0 CentrusEn LEU ... ... ...dd 6.45 3.30 3 3.65 -9.0 CentCmtys CCS ... ... 14 36.00 21.90 211 29.05 -6.6 CntryLink CTL 2.16 13.3 7 27.61 13.16 15166 16.29 -2.3 Cervecer CCU .35e 1.2 ... 30.35 25.03 47 28.93 -2.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 64 9.05 +.6 ChRvLab CRL ... ... 20 119.05 86.60 344 103.11 -5.8 ChaseCorp CCF .80f .7 26 129.55 83.35 9 112.90 -6.3 ChathLTr CLDT 1.32 7.0 26 23.91 17.90 270 18.87 -17.1 CheetahM CMCM ... ... ... 18.18 7.54 2534 12.62 +4.5 Chegg CHGG ... ... ...dd 23.22 8.04 1058 20.08 +23.0 Chemed CHE 1.12 .4 46 285.79 178.44 110 268.07 +10.3 Chemours n CC .68f 1.4 12 58.08 34.70 2164 46.99 -6.1 CheniereEn LNG ... ... ...dd 60.22 40.36 2298 52.99 -1.6 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 189 29.36 -.9 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 63 27.51 -.7 CherHMtg CHMI 1.96 11.3 3 19.43 16.01 65 17.36 -3.5 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 10 24.89 -3.5 ChesEng CHK ... ... 5 6.39 2.53 38286 2.97 -25.0 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 5 48.69 -2.0 ChesGranW CHKR .32e 25.2 1 2.85 1.20 95 1.25 -32.4 ChespkLdg CHSP 1.60 5.8 28 29.36 22.55 212 27.48 +1.4 ChespkUtil CPK 1.30 1.9 20 86.35 66.35 72 69.40 -11.6 Chevron CVX 4.48f 4.0 50 133.88 102.55 6202 112.24 -10.3 ChicB&I CBI .28 2.1 ...dd 31.69 9.55 2928 13.39 -17.0 ChiRivet CVR .84f 2.7 18 41.90 26.50 0 31.19 -1.9 Chicos CHS .33 3.7 13 14.43 6.96 1841 8.95 +1.5 Chimera rs CIM 2.00 11.6 7 20.90 15.77 1188 17.23 -6.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 6 25.22 -2.3 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 53 25.32 -1.9 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 37 8.34 -10.0 ChinaEAir CEA ... ... ... 45.33 24.44 13 36.08 -.2 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 7 21.63 -.1 ChinaGreen CGA .10e 8.0 2 2.11 1.19 73 1.25 +.6tChinaLife s LFC .14e 1.0 ... 17.85 13.76 756 13.71 -12.2 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 1064 45.34 -10.3 ChiNBorun BORN ... ... 2 1.74 1.12 30 1.33 +5.9 ChOnlEd n COE ... ... ... 20.31 9.25 11 9.80 -21.6 ChinaPet SNP 3.73e 4.3 ... 89.68 69.60 237 86.62 +18.1 ChinaPhH CPHI ... ... ...dd 1.45 .14 147 .32 +81.8 ChinRap n XRF ... ... ... 12.86 4.40 40 4.95 -13.5 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 41 51.42 -.8 ChinaTel CHA 1.21e 2.8 ... 53.78 41.28 81 43.54 -8.3 ChinaUni CHU ... ... ... 16.55 11.87 794 12.66 -6.4 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.3 7 27.98 16.16 36 21.08 -12.2 ChinZenix ZX ... ... ...dd 2.31 .86 54 1.18 -3.0 Chipotle CMG ... ... ...cc 499.00 247.52 819 311.16 +7.7 ChoiceHtls CHH .86 1.1 39 85.35 59.60 403 79.40 +2.3 ChrisBnk CBK ... ... ...dd 1.55 .95 79 1.03 -18.9tChubbLtd CB 2.92e 2.2 18 157.50 133.82 3314 133.30 -8.8 ChungTel CHT 1.29e 3.3 ... 38.93 33.00 299 38.70 +9.2 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1922 48.93 -2.5 CienaCorp CIEN ... ... ...dd 27.98 19.40 2410 25.31 +20.9 Cigna CI .04 ... 16 227.13 149.10 2754 164.65 -18.9tCimarex XEC .64f .7 19 130.16 89.49 1229 89.81 -26.4 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 3 49.18 -3.6tCinciBell rs CBB ... ... 57 22.20 13.30 291 13.10 -37.2 Cinemark CNK 1.28f 3.4 17 44.74 32.03 1145 37.55 +7.8 CinerRes CINR 2.27 8.3 14 29.75 22.61 12 27.23 +8.4 Circor CIR .15 .4 25 68.76 40.58 149 41.23 -15.3 Cision CISN ... ... 60 13.68 9.90 327 11.42 -3.8 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 28.10 +6.2 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.90 +5.1 Citi GBP n DGBP ... ... ... 21.62 19.08 20.26 -5.0 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.11 -8.0sCiti AUD n DAUD ... ... ... 23.28 18.62 0 23.45 +17.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 19.38 -15.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 31.69 +8.4 Citi CHF n DCHF ... ... ... 23.58 19.08 21.68 -8.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 54 27.26 -.8 CgpVelLCrd UWT ... ... ... 32.96 10.01 2987 27.83 +13.5 CgpVelICrd DWT ... ... ... 44.68 9.74 6543 11.01 -21.6 Citigroup C 1.28 1.9 13 80.70 57.55 29956 67.71 -9.0 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 17 25.43 -.1 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 55 28.60 -.9 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 202 28.05 -1.7 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 60 26.33 -2.2 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 31 26.28 -1.1 CitizFincl CFG .52 1.3 17 48.23 31.51 4660 41.10 -2.1 CitizInc CIA ... ... ...cc 8.87 5.86 76 7.27 -1.1 CityOffce g CIO .94 ... 45 13.93 10.03 278 11.59 -10.9 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 5 23.75 -5.7 Civeo CVEO ... ... ...dd 4.17 1.57 436 3.66 +34.1 CivitasSolu CIVI ... ... 28 19.90 11.15 178 14.95 -12.6 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.4 ...q 17.55 14.85 0 15.22 -8.6 CleanHarb CLH ... ... ...cc 61.62 46.62 330 47.84 -11.7 ClearChan CCO ... ... ...dd 6.15 3.35 93 4.75 +3.3 ClrBrEnTR CTR 1.35e 13.7 ...q 13.90 9.50 131 9.86 -15.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 1 29.19 -.7 ClrbrgMLP CBA .80m 11.8 ...q 10.00 6.53 477 6.77 -18.2 ClearEnFd CEM 1.76f 13.9 ...q 17.36 12.10 290 12.62 -17.4 ClrbEOpFd EMO 1.47e 14.9 ...q 13.87 9.56 111 9.85 -16.5 ClearwPpr CLW ... ... 18 57.25 33.80 117 37.25 -18.0 ClevCliffs CLF ... ... 5 9.15 5.56 12264 6.85 -5.0 ClipRlty n CLPR .38 ... ... 13.00 7.64 17 7.97 -20.2 Clorox CLX 3.84f 3.0 21 150.40 123.64 1480 128.69 -13.5 CloudPeak CLD ... ... ...dd 5.70 2.76 1162 3.15 -29.2 Cloudera n CLDR ... ... ... 23.35 14.50 1516 21.23 +28.5tCloughGA GLV 1.44 11.6 ...q 14.39 12.39 50 12.40 -7.0 CloughGEq GLQ 1.38 10.6 ...q 14.39 12.30 63 13.05 -2.4 ClghGlbOp GLO 1.20 11.5 ...q 11.67 10.27 231 10.48 -3.7 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 52 64.70 -7.1 CocaCola KO 1.56f 3.7 79 48.62 42.19 14065 42.67 -7.0 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 575 40.76 +2.3 Coeur CDE ... ... 100 10.24 6.71 3365 7.97 +6.3 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.4 ... 11.99 7.50 1 10.85 +35.3 CohSClosed FOF 1.04 8.5 ...q 13.52 11.60 64 12.24 -8.0tCohStGlbI INB 1.12 12.4 ...q 10.44 9.06 108 9.05 -8.4 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 129 39.85 -15.7 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 278 21.31 -11.2 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 64 25.50 -2.2 C&SIncEgy MIE 1.32 14.6 ...q 11.60 8.86 111 9.07 -11.5 CohStQIR RQI .96 8.1 ...q 13.19 10.55 389 11.83 -6.5 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 105 18.45 -13.3 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 30 25.84 -8.5 CohenStTR RFI .96 8.0 ...q 13.03 11.50 102 11.95 -6.4tColfax CFX ... ... 24 43.29 30.74 761 30.80 -22.3 ColgPalm CL 1.68f 2.4 24 77.91 67.86 4078 70.15 -7.0 ColNthSC n CLNC ... ... ... 21.20 18.16 341 18.92 -7.9 ColNrthS n CLNS ... ... ... 14.74 5.28 8204 5.55 -51.4 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 11 24.73 -2.7 ColNrth pfD CLNSpD 2.13 8.6 ... 26.50 23.78 6 24.90 -2.6 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 9 25.06 -5.7 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 16 23.20 -7.8 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 34 23.03 -6.2 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 37 23.00 -8.7 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 13 22.87 -8.6 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 28.95 -4.0 Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.37 -3.9 Col SusUS n ESGS ... ... ... 32.51 28.50 29.07 -1.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.11 1 19.30 +4.7 ColEmxChi XCEM ... ... ...q 30.22 25.00 2 27.87 +.7 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 1 15.74 -.9 Col EMCns ECON .10e .4 ...q 29.87 24.81 109 26.06 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 38.46 34 46.32 -6.7 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 10 14.06 -11.4 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.05 -14.4 ColumbPT CXP .80 4.0 12 23.31 19.55 606 20.22 -11.9 ColSelTec STK .92a 4.3 ...q 24.58 20.09 101 21.35 -4.0 Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 0 53.75 -14.5 Comerica CMA 1.20f 1.3 20 102.66 64.04 1596 93.82 +8.1 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 294 40.40 -7.4 ComndSec MOC ... ... ...dd 3.43 2.41 14 3.05 -.7 CmclMtls CMC .48 2.4 41 26.72 17.05 1522 19.92 -6.6 CmtyBkSy CBU 1.36 2.6 16 58.80 48.89 264 52.61 -2.1tCmtyHlt CYH ... ... ...dd 10.51 3.85 2632 3.84 -9.9 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 115 25.44 -9.5 CBD-Pao CBD .08e .4 ... 25.90 18.26 285 20.25 -14.1tCompDivHd CODI 1.44 8.9 ...dd 18.35 15.95 344 16.20 -4.4tComDivH pf CODIpA 1.81 8.2 ... 25.75 22.45 26 22.15 -10.2 CompssMn CMP 2.88 4.8 21 76.65 56.50 228 59.50 -17.6 Compx CIX .20 1.4 14 16.63 12.30 1 13.80 +3.8 ComstkM rs LODE ... ... ... 1.34 .21 669 .25 -37.2 ComstkRs rs CRK ... ... ...dd 10.72 4.01 2184 6.06 -28.4 ConAgra CAG .85 2.4 16 41.04 32.16 2686 35.89 -4.7 ConchoRes CXO ... ... 21 162.91 106.73 3143 140.42 -6.5 ConcdMed CCM ... ... 26 4.71 2.46 10 2.62 -21.3 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 3 10.19 +2.4 Conduent n CNDT ... ... ... 20.32 14.95 1888 18.35 +13.6 ConocoPhil COP 1.14f 2.0 46 61.31 42.27 7394 58.09 +5.8 ConEd ED 2.86f 3.7 16 89.70 73.73 1700 77.07 -9.3 CnsTom CTO .20f .3 8 67.97 50.51 20 58.49 -7.9 ConstellA STZ 2.96f 1.3 25 231.83 168.44 2377 228.16 -.2 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 653 10.45 -6.3 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.75 -1.2 ContainStr TCS ... ... 10 6.37 3.53 162 5.52 +16.5 Contango MCF ... ... ...dd 8.19 2.22 486 3.46 -26.5 ContlBldg CBPX ... ... 19 31.00 21.00 304 27.65 -1.8 ContMatls CUO ... ... 23 24.90 16.80 1 19.38 +2.0 ContlRescs CLR ... ... ...cc 59.90 29.08 2371 57.70 +8.9 Cnvrgys CVG .40 1.8 15 26.66 21.13 836 22.07 -6.1 CooperCo COO .06 ... 25 260.26 194.55 633 221.67 +1.7 CooperTire CTB .42 1.5 16 44.50 28.20 548 28.40 -19.7 CooperStd CPS ... ... 13 135.00 95.33 124 120.76 -1.4 CopaHold CPA 3.48f 2.8 15 141.34 107.90 270 125.85 -6.1 Copel ELP .26e 3.3 ... 9.87 6.70 279 7.86 +3.0 CoreLabs CLB 2.20 2.1 59 121.39 86.55 514 106.38 -2.9 CoreMold CMT .05 ... 11 24.50 16.47 83 17.25 -20.5tCorecivic CXW 1.72f 9.1 11 35.10 19.02 1055 19.00 -15.6 CoreLogic CLGX ... ... 20 49.30 38.49 471 44.19 -4.4 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 12 24.99 -2.9 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 64 37.25 -2.5 CoreSite COR 3.92 3.9 37 120.85 89.76 468 99.90 -12.3 Corindus n CVRS ... ... ...dd 2.25 .66 880 1.36 +34.7 CorMedix CRMD ... ... ...dd 1.35 .17 1031 .18 -63.5 CrnstTotR CRF 3.35 22.4 ...q 16.98 13.62 387 14.98 -2.0 CrnrstnStr CLM 3.40 22.2 ...q 17.21 13.10 530 15.29 -1.2 Corning GLW .72f 2.7 17 35.10 26.32 5983 27.03 -15.5 CpBT JCP JBN 1.75 14.8 ... 17.13 9.92 5 11.82 -6.0 CorpCapT n CCT .40p ... ... 19.00 14.43 372 16.85 +5.4 CorpOffP OFC 1.10 4.3 13 36.03 24.55 950 25.61 -12.3 Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 1 30.55 -6.7 CortsJCP97 KTP 1.91 14.4 ... 18.95 11.06 5 13.30 -6.8 CortsJCP JBR 1.75 14.8 ... 17.05 9.82 1 11.86 -5.0 CortsPE KTH 2.00 6.3 ... 34.27 30.26 5 31.95 -1.2 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 555 10.22 +5.4 Costamre CMRE .40 6.2 ... 8.18 5.45 594 6.41 +11.1 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 0 23.95 -4.3 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 7 24.79 -2.6 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 2 25.50 -1.3 Cotiviti n COTV ... ... ... 45.97 30.84 409 33.39 +3.7 Cott Cp COT .24 1.6 ...cc 17.78 12.04 941 14.55 -12.7 Coty COTY .50 2.8 ... 21.68 14.24 5836 17.68 -11.1 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 18 26.00 -1.6 CousPrp CUZ .26f 3.1 13 9.63 7.81 5397 8.39 -9.3 CovantaH CVA 1.00 7.0 ...dd 17.30 13.00 743 14.35 -15.1 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 31 102.65 71.23 130 90.40 +1.3 CrwfdA CRD/A .28 3.5 58 9.95 6.78 263 8.11 -4.6 CrwfdB CRD/B .20 2.4 58 12.40 7.89 19 8.17 -15.1 Credicp BAP 8.57e 3.7 ... 237.99 150.71 331 229.19 +10.5 CS EnEur50 FIEU ... ... ...q 153.69 103.34 16 124.01 -9.6 CS FILgCG FLGE ... ... ...q 264.50 154.83 10 217.75 -4.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 152 3.21 -3.0 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 10 25.76 -15.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 1 37.75 +7.2 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.33 -2.4 CS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 14.03 -1.7 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 3051 16.45 -7.8 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 180 2.67 -6.0 CrescPtE g CPG .12 1.8 37 11.40 6.40 1544 6.63 -13.0 CrestEq rs CEQP 2.40 9.3 ...dd 29.25 20.00 154 25.90 +.4 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.3 39 29.80 20.05 68 20.39 -14.1 CrosTim CRT 1.02e 7.0 14 16.60 14.09 16 14.58 -.7 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 2734 108.80 -2.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 0 1117.93 -1.3 CrownHold CCK ... ... 19 62.27 48.27 1058 49.97 -11.2 Cryolife CRY .12 .6 46 24.00 14.03 167 19.40 +1.3 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 39

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1384 27.78 -3.9 Cubic CUB .27 .4 ...dd 66.20 39.58 107 62.60 +6.2 CullenFr CFR 2.28 2.2 19 111.10 81.09 531 103.06 +8.9 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 24.92 -.8 Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.65 -11.5 Cummins CMI 4.32 2.7 44 194.18 143.83 1290 158.73 -10.1 CurEuro FXE ... ... ...q 120.65 102.59 231 118.33 +2.4 CurAstla FXA .62 .8 ...q 81.36 73.37 35 76.58 -1.9 CurBrit FXB ... ... ...q 139.08 120.94 33 136.47 +4.0 CurrCda FXC .03e ... ...q 81.49 71.70 58 76.38 -2.7 CurrChina FXCH ... ... ... 78.35 70.74 0 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 379 90.52 +6.3 CurSwed FXS ... ... ...q 121.32 106.08 0 112.94 -2.8 CurSwiss FXF ... ... ...q 102.27 94.12 170 98.54 +1.8 CurShSinga FXSG ... ... ...q 75.87 69.68 0 75.03 +2.3 CurtisWrt CW .60 .5 27 140.07 82.77 164 131.42 +7.9 Cush Jn37 n PPLN ... ... ... 24.42 16.67 160 16.73 -16.1 CushTRet rs SRV 1.08 10.2 ...q 14.50 10.00 72 10.56 -11.6tCushngRen SZC 1.64 10.5 ...q 21.30 15.39 74 15.58 -23.3 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 5 8.73 -6.7 CustomBcp CUBI ... ... 10 33.85 24.75 156 28.75 +10.6 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.58 -.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.65 +.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 6 25.52 -2.7 CynergT n CTEK ... ... ... 5.45 2.70 24 4.64 +14.6 CypressEn CELP .84 14.5 32 9.27 5.50 14 5.80 -3.3D -DCP Mid DCP 3.12 8.9 49 42.79 29.70 672 35.09 -3.4 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 806 55.19 -6.1 DDR Corp DDR .76 10.4 18 13.00 6.76 5444 7.29 -18.6 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 12 23.12 -8.0 DDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 6 22.30 -13.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 9 23.91 -9.1 DGSE DGSE ... ... ...dd 1.74 .75 95 .81 -13.0 DHI Grp DHX ... ... 5 4.70 1.50 304 1.65 -13.2 DHT Hldgs DHT .20e 6.0 26 4.95 3.27 805 3.33 -7.2 DNP Selct DNP .78 7.6 ...q 11.57 9.71 424 10.30 -4.6 DR Horton DHI .50 1.2 16 53.32 31.98 4288 42.31 -17.2 Drdgold DRD .03e 1.1 ... 5.18 2.65 64 2.82 -13.5 DST Sys s DST .72 .9 26 84.48 50.22 733 83.50 +34.5 DSW Inc DSW 1.00f 4.6 16 22.78 15.14 1630 21.88 +2.2 DTE DTE 3.53f 3.4 19 116.74 97.66 971 103.67 -5.3 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 11 24.30 -3.2 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 10 24.59 -3.5 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 244 24.00 -6.6 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 7 26.19 -2.2 DTE En un DTV ... ... ... 58.42 48.68 19 51.40 -4.7 DTF TxF DTF .84 6.3 ...q 15.26 13.05 14 13.29 -5.4 DXC Tch n DXC .72 .7 ... 107.85 73.51 2251 99.48 +4.8 DanaInc DAN .24 1.0 13 35.27 17.53 1476 24.99 -21.9 Danaher DHR .64f .7 23 104.82 78.97 2597 96.10 +3.5 Danaos DAC ... ... 1 3.20 1.24 19 1.30 -10.3 DaqoNEn DQ ... ... 6 72.50 18.01 285 48.58 -18.3 Darden DRI 2.52 3.0 18 100.11 76.27 2188 84.07 -12.4 DarlingIng DAR ... ... 22 19.50 14.20 870 16.92 -6.7 DaVita Inc DVA ... ... 16 80.71 52.51 2435 63.79 -11.7 Daxor DXR .15 1.8 ... 21.66 3.40 61 8.47 +85.2 DeanFoods DF .36 4.3 11 20.10 8.18 1645 8.34 -27.9 DeckrsOut DECK ... ... ...cc 98.92 55.46 675 86.58 +7.9 Deere DE 2.40 1.6 35 175.26 107.04 2145 151.82 -3.0 DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 57 11.47 -5.4 DelaCO VCF .72 5.0 ...q 16.50 14.13 1 14.40 -7.2 DelaDvInc DDF .62 6.1 ...q 11.36 10.13 46 10.31 -3.9 DelaNatl VFL .72 5.7 ...q 13.94 12.53 10 12.59 -5.1 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 60 12.70 -5.7 DelekLogis DKL 2.90f 10.3 14 35.54 26.60 34 28.25 -10.9 Delek DK .60 1.5 29 41.19 20.65 1342 40.00 +14.5 DellTch n DVMT ... ... ...dd 92.40 60.77 1146 72.56 -10.7 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 645 48.16 -8.2 DeltaAir DAL 1.22 2.3 11 60.50 43.81 10190 51.95 -7.2 DeltaAprl DLA ... ... ...cc 23.47 16.95 14 17.62 -12.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.70 -2.9 Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.43 -3.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 1 52.97 -2.4 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.13 -1.6 Deluxe DLX 1.20 1.7 14 78.87 66.43 369 72.65 -5.5 DenburyR DNR ... ... ...dd 2.89 .92 12942 2.55 +15.4 DenisnM g DNN ... ... ...dd .66 .38 128 .44 -20.2 Despg.cm n DESP ... ... ... 36.56 22.73 108 30.60 +11.4 DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 13.67 3621 13.68 -28.1 DBDogs22 DOD ... ... ... 30.43 18.53 8 21.31 -16.5 DBWMTR WMW ... ... ... 32.46 25.94 2 28.39 -5.4 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.93 24 25.54 +.3 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 140 25.53 -2.3 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.97 -21.8 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.57 -4.8 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 19 2.82 -1.4 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 8 13.32 -2.1 DBGoldDL DGP ... ... ...q 29.42 21.65 10 26.25 +5.0 DBGoldDS DZZ ... ... ...q 6.32 4.88 22 5.09 -5.0 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 67 8.79 -.7 Deut Muni KTF .84 7.5 ...q 13.72 11.08 63 11.22 -5.7 Deut StInc KST .66a 5.4 ...q 12.66 12.08 11 12.21 -1.8 Deut StMu KSM .84 7.6 ...q 13.11 10.81 37 10.99 -6.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 73 23.79 -1.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1457 30.26 -4.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.32 +10.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 26.42 -7.1 Deu HYBd n HYLB ... ... ... 51.56 48.68 325 49.14 -2.6 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.23 +.8 DbXR1KECo DEUS ... ... ...q 33.87 28.12 80 30.93 -3.6 DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.61 -.8 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 280 41.35 -6.2 DbXDvxEU DEEF ... ... ...q 31.76 25.68 5 29.21 -2.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 21.10 -4.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.94 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 25.97 -2.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.01 -2.9 DbxNikk400 JPN ... ... ...q 31.67 24.97 4 29.16 -.5 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 3 26.29 -3.2 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 25.01 -.4 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.18 -1.0tDBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.63 22.63 -1.7 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 34.83 DBXHrvChi CN .30e .8 ...q 42.41 28.81 6 37.45 +.3 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 0 30.60 -2.5 DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 24.93 44 26.46 -4.8 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 24.89 0 28.69 +1.0 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 675 27.08 -4.7 DBXUKHdg DBUK .89e 4.4 ...q 22.22 19.98 0 20.20 -7.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1013 30.55 -1.5 DevonE DVN .24 .8 19 45.16 28.80 8065 30.35 -26.7 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.4 ... 147.62 113.67 194 133.67 -8.5 DiamOffsh DO .50 3.5 22 20.41 10.06 1591 14.39 -22.6 DiamRk DRH .50 4.8 14 12.11 9.87 2231 10.32 -8.6 DianaShip DSX ... ... ...dd 6.16 3.07 273 3.48 -14.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 2 24.28 -2.1 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 11 25.15 -2.1 DicksSptg DKS .90f 2.7 11 52.31 23.88 3746 33.42 +16.3 Diebold DBD .40 2.7 16 29.80 12.90 1186 14.60 -10.7 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 956 102.93 -9.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 17 24.91 -2.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 45 26.32 -1.3 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 23.95 -4.6 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 5 26.41 -4.0 Dillards DDS .40 .5 10 88.51 45.51 758 76.68 +27.7 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 9 25.64 -.9 DineEquity DIN 2.52m 3.9 5 79.66 36.71 367 64.38 +26.9 DiploPhm DPLO ... ... 48 27.78 14.00 480 19.60 -2.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 13 8.21 -13.8 DirBrCm n COM ... ... ... 25.28 23.23 2 24.32 -.9 DirChInt n CWEB ... ... ... 69.08 41.71 71 50.92 -.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 2 23.30 -11.2 DirxAero n DFEN ... ... ... 58.00 25.75 151 47.37 +6.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 29.22 -15.3 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 135 23.09 -16.2 DirxInds n DUSL ... ... ... 44.53 25.88 10 31.22 -15.0 DirxMex n MEXX ... ... ... 33.36 18.90 1 20.48 -.5 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 28.06 -8.4 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 81 17.69 -23.1 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 3266 13.44 -18.5 DxGBull rs NUGT ... ... ...q 46.48 21.25 6412 25.28 -20.3 DrGMBll rs JNUG .09e .6 ...q 30.40 11.34 13465 13.99 -21.2 DirSPX Br SPDN ... ... ... 35.11 17.25 40 31.39 +2.5 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1070 52.98 +3.3 DirSPBear s SPXS ... ... ...q 45.37 2.16 9599 31.50 +5.1 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.81 +2.0 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 10 34.27 -4.8 DxChiABear CHAD ... ... ...q 41.27 27.67 4 31.09 -.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 24 31.32 +33.5 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 3866 13.43 +13.2 DrxRBkBull DPST ... ... ...q 95.94 43.51 85 70.67 -2.8 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4501 24.94 +5.2 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 45.32 -8.6 DxEuFnBl EUFL ... ... ... 65.95 34.04 0 43.47 -8.5 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 8 48.56 -5.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 19.26 +2.5 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 117 42.81 -.9 DrxDlySCB LLSC .10p ... ...q 37.78 30.71 35.87 +1.0 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.08 1 32.99 +2.3 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 79 55.93 +10.8 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 22 33.95 -10.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 280 120.50 -4.2 Dir MLPHi ZMLP 1.60m 11.6 ...q 18.90 13.61 18 13.82 -13.6 DxLatBll s LBJ ... ... ...q 49.13 20.00 11 38.27 +18.5 DirTotBBr SAGG ... ... ...q 32.06 30.87 3 31.54 +1.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 274 48.94 +21.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 3487 68.89 -11.5 DxIndiBll rs INDL ... ... ...q 120.64 68.61 56 80.16 -21.5 DxNGBll rs GASL ... ... ...q 37.19 14.60 875 15.51 -38.9 DrDevMBr DPK ... ... ...q 20.18 10.08 13 12.81 +4.0 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 3627 21.45 -29.3 DxREBear DRV ... ... ...q 15.62 9.81 101 13.56 +29.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.54 +3.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 14 71.82 -6.9 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 18.18 6.67 8.27 -8.7 DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 29 55.61 -10.8 DxSCBear rs TZA ... ... ...q 19.56 10.28 13871 12.70 +3.5 DxFnBr rs FAZ ... ... ...q 20.71 9.71 5671 11.98 +2.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 44 58.24 -36.9 Dx30TBear TMV ... ... ...q 22.46 17.07 1412 19.34 +9.7 DxFnBull s FAS ... ... ...q 82.80 41.32 2832 60.37 -11.7 DxBiotBea rs LABD ... ... ...q 119.40 27.10 37.40 DrxTcBr rs TECS ... ... ...q 67.85 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 32 39.66 -4.4 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 33 14.27 +6.0 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 89 28.36 -4.5 DxHcrBll s CURE ... ... ...q 63.45 32.79 234 40.07 -14.0 DxTcBull s TECL ... ... ...q 149.65 63.23 497 106.47 -5.1 DxRetlBll s RETL ... ... ...q 45.73 21.33 17 30.19 -16.2 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1288 135.12 -2.0 Dir30TrBul s TMF ... ... ...q 23.46 17.06 1335 19.63 -11.2 Dir10TrBear TYO ... ... ...q 15.70 13.12 10 14.80 +5.3 Dx10yTBull TYD ... ... ...q 47.36 39.16 15 41.35 -5.8 DxMCBull s MIDU ... ... ...q 53.91 33.40 83 40.67 -12.4 DrxREBull s DRN ... ... ...q 24.73 14.68 200 16.35 -28.4 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1632 31.75 -6.7 DirxDMBull DZK ... ... ...q 100.54 53.47 3 73.37 -11.0 DrxSCBull s TNA .41e .7 ...q 81.75 48.17 4953 62.56 -11.0 DrxSPBull s SPXL ... ... ...q 54.49 30.30 12036 38.42 -13.3 DirxEnBull ERX ... ... ...q 44.29 21.37 4111 25.82 -26.1 Discover DFS 1.40 2.0 13 81.93 57.50 2479 69.58 -9.5 Disney DIS 1.68f 1.7 14 116.10 96.20 8196 98.66 -8.2 Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 81 12.24 -8.9 DrReddy RDY .29e .9 ... 42.97 29.83 243 32.39 -13.8 DocuSec rs DSS ... ... ...dd 3.16 .56 79 1.29 -28.3 DolbyLab DLB .64 1.0 81 74.29 48.00 420 62.28 +.5 DollarGen DG 1.16f 1.2 21 105.82 65.97 2710 93.43 +.5 DomMidst DM 1.27f 8.0 11 34.85 14.85 761 15.95 -47.6tDomEngy D 3.34f 5.0 14 85.30 66.99 6679 67.09 -17.2tDomRes un DCUD ... ... ... 53.58 46.01 57 46.30 -10.4 DomRs76 n DRUA ... ... ... 25.94 23.04 43 24.26 -5.1sDominos DPZ 2.20f 1.0 39 236.00 166.74 731 230.42 +21.9 Domtar g UFS 1.74f 4.2 15 52.58 35.72 786 41.18 -16.8 Donaldson DCI .72 1.6 24 52.20 42.59 426 43.64 -10.8 DonlleyRR rs RRD .56 6.9 9 15.04 6.51 1012 8.08 -13.1tDonnlyFn n DFIN ... ... ... 24.00 16.50 252 16.57 -15.0 DorianLPG LPG ... ... ...dd 10.35 6.20 199 7.56 -8.0 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 426 20.05 -.7 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 77 21.62 -2.6 DougDyn PLOW .96 2.3 31 47.40 28.55 55 42.35 +12.0 DEmmett DEI 1.00 2.8 23 41.59 34.72 1164 35.74 -13.0 Dover DOV 1.88 2.0 25 109.06 76.47 1121 95.87 -5.1 DoverDG DDE ... ... ...dd 1.79 .92 13 1.31 +28.4 DoverMot DVD .08f 3.8 10 2.45 1.80 16 2.11 +7.9 DowDuPnt DWDP .84e 1.4 20 77.08 59.29 11674 62.04 -12.9 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1225 118.10 +21.7 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 20 9.29 -1.2 DryHYSt DHF .35 11.0 ...q 3.60 3.14 155 3.16 -5.4 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 55 12.31 -5.3 DryfMu DMF .54 6.7 ...q 10.00 7.93 57 8.05 -9.4 DryStrt LEO .52 6.7 ...q 9.18 7.53 132 7.67 -11.2 DrySM DSM .50 6.5 ...q 8.85 7.43 107 7.61 -11.0 Dril-Quip DRQ ... ... ...dd 56.55 35.85 411 43.20 -9.4 DriveShack DS .48 10.3 12 6.49 2.41 407 4.65 -15.9 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 3 25.55 -.7 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.25 +.5 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 1 25.00 -1.8 DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 87.00 -5.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.80 -5.1 Ducomun DCO ... ... 17 35.58 25.06 37 29.75 +4.6 Df&PGblUt DPG 1.40 10.2 ...q 17.29 13.50 127 13.74 -11.5 DufPUC DUC .60 7.0 ...q 9.38 8.40 60 8.63 -2.5 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3737 77.10 -8.3 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 10 25.44 +.4 DukeRlty DRE .80 3.1 20 30.14 24.30 3025 25.74 -5.4 DunBrad DNB 2.09f 1.8 17 130.95 101.17 358 114.92 -2.9 Dycom DY ... ... 21 123.99 73.95 281 105.10 -5.7 Dynagas DLNG 1.69 16.3 ... 17.93 9.80 151 10.34 -4.8 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.38 +1.4 Dynegy DYN ... ... 8 13.92 5.84 2674 13.23 +11.6 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.3 14 7.41 6.02 460 6.37 -9.1 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 9 25.44 -.2 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 7 23.95 -3.3E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 6 19.58 -5.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.88 +12.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.03 19.96 1 20.78 -13.7 E-TrAlerInf MLPI 1.88e 9.0 ...q 29.16 20.31 950 20.90 -13.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 15.86 -1.1 ETrAlerian AMU 1.45e 9.7 ...q 20.85 14.59 211 14.94 -13.7 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.03 +.2 E-TrcEngy UBN ... ... ...q 8.44 5.67 0 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.07 +.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.9 ...q 21.60 13.13 130 14.71 -10.6 E-TrcCmci UCI ... ... ...q 16.00 11.97 9 15.25 -.9 ETrLPlat PTM ... ... ...q 10.88 9.00 2 9.76 +.3 E-TrcSilv USV ... ... ...q 23.68 19.91 21.02 -3.4 E-TrcGld UBG ... ... ...q 35.00 31.00 34.40 +4.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 17.70 -10.6tECA MTrI ECT .33e 18.6 4 2.55 1.71 82 1.75 -18.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 204 19.26 -13.7 EMCOR EME .32 .4 23 85.08 60.30 281 75.78 -7.3 EMX Roy g EMX ... ... ... 1.04 .67 62 .87 +4.7 ENI E 1.29e 3.7 ...dd 37.48 29.44 145 34.78 +4.8 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 3758 102.93 -4.6 EP Energy EPE ... ... ...dd 5.27 1.27 733 1.37 -41.9 EPAM Sys EPAM ... ... ...cc 125.88 73.86 290 112.20 +4.4 EPR Prop EPR 3.84 7.1 14 76.90 51.87 545 54.41 -16.9 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 2 23.86 -11.4 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.65 4 34.31 -6.9 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 22.36 7 22.58 -9.8 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2137 46.04 -19.1 EQT GP n EQGP .81e 3.5 12 31.77 21.05 84 22.94 -14.7 EQT Mid EQM 4.10f 7.1 11 79.53 55.40 297 58.14 -20.5 ETF SITRis RISE ... ... ...q 24.71 22.59 1 24.35 +2.5 ETF JrSil SILJ ... ... ...q 14.02 9.79 49 10.69 -5.8 ETF Cyber HACK ... ... ...q 36.39 28.38 218 33.97 +7.4 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 56 35.60 +2.0 ETF M AlH MJ ... ... ... 39.72 27.71 379 28.18 -3.6 ETF M Vid GAMR ... ... ... 51.93 33.56 25 47.69 -.5tETF Drone IFLY ... ... ... 38.00 34.25 14 33.97 -9.1 ETF AIPw n AIEQ ... ... ... 28.00 24.03 84 25.40 -1.9 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.44 -5.1 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 31.58 -.1 ETF Clim ETHO ... ... ...q 37.25 28.83 5 33.54 -1.3 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 3 42.02 -1.8tChngFnDvr CHGX ... ... ... 20.37 18.12 3 18.27 -2.5 ETF EmM n EEMD ... ... ... 28.41 24.66 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 8 25.25 -3.4 ETF AptF n FTVA ... ... ... 30.36 24.74 17 26.03 -4.1 ETF GOP n MAGA ... ... ... 29.82 24.92 2 26.52 -5.0 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.37 -7.1 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 4 25.89 -5.7 RsBsUSE ef RBUS ... ... ... 27.19 24.83 5 25.42 -6.5 ETF RvCp n RVRS ... ... ... 16.76 14.84 31 15.18 -4.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 14.95 -5.9 ETFDeepV DVP .66e 2.0 ...q 36.90 26.70 13 32.96 +.5 GlGoGld n GOAU ... ... ... 14.13 11.39 24 12.65 -2.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.48 -1.0 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.20 -3.4 PremisCap TCTL ... ... ... 31.57 26.72 0 29.14 -2.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 21 30.76 +1.4 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.01 +.2 EtfUSGblJ JETS ... ... ...q 34.75 27.65 46 31.02 -4.7 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.3 ...q 33.86 30.05 9 30.38 -9.0 EtfInfcMLP AMZA 2.08 30.6 ...q 10.75 6.55 1631 6.79 -21.1 ETF BioPr n BBP ... ... ... 45.18 37.33 14 39.50 -2.6 ETF ClinT n BBC ... ... ... 36.25 25.88 31 30.68 +7.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 10 24.29 -3.0 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 30 24.76 -1.9 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 0 26.03 -.6 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.72 -3.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 25 64.95 -.1 ETFS Com BCI ... ... ... 25.79 18.58 50 24.14 -1.4 ETFS Comd BCD ... ... ... 27.00 23.25 1 26.07 +1.2 ETFS EnCm BEF ... ... ... 26.79 22.55 1 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 63 129.86 +3.0 ETF Pall PALL ... ... ...q 107.47 71.96 27 89.03 -12.3 ETF Plat PPLT ... ... ...q 97.94 83.35 22 89.00 +.6 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 10 7.42 -6.5 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 13 15.01 -9.5 EagleMat EXP .40 .4 24 122.49 86.51 657 98.96 -12.7 EaglePtCr ECC .80 4.4 ... 22.11 17.28 58 18.20 -3.2 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 1 25.72 -.4 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 2 25.27 +.5 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.16 -.5 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.02 -1.5 Earthstone ESTE ... ... ...dd 14.95 7.85 96 9.60 -9.7 EastGvP n DEA 1.04 5.2 30 22.32 19.03 357 20.14 -5.6 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.2 25 95.03 76.07 299 80.99 -8.4 EastChem EMN 2.24 2.2 14 112.45 76.11 1418 102.69 +10.8 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 539 5.00 +61.3 Eaton ETN 2.64f 3.4 18 89.85 69.82 2392 77.69 -1.7 EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.28 +.4 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 16 9.94 -.6 EV CAMu EVM .68 6.6 ...q 12.89 10.19 39 10.29 -10.6 tEVCAMu2 EIA .62 5.8 ...q 13.00 10.58 11 10.68 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 27 11.40 -6.3 EatnVan EV 1.24f 2.3 21 60.95 42.20 525 53.77 -4.6 EV EnEq EOI 1.04 7.6 ...q 15.15 12.94 209 13.69 -5.7 EV EEq2 EOS 1.05 6.8 ...q 16.85 13.62 213 15.41 +1.2 EV FltRt EFT .91 6.1 ...q 15.33 14.03 95 14.88 +3.8 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 72 16.58 +1.7 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 241 13.01 -4.7 EV MAMu MAB .65 5.1 ...q 16.00 12.49 4 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.21 12.36 1 12.50 -4.6 EV MIMu MIW .71 5.5 ...q 14.39 12.69 4 12.87 -4.4 EVMIMu EMI .71 5.8 ...q 14.52 12.10 1 12.20 -4.9 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 86 11.82 -5.5 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 16 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 39 18.90 -8.8 EV MuIT EVN .85 7.3 ...q 13.13 11.39 77 11.67 -5.9 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.58 35 20.58 -8.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 14 11.70 -5.9 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 24 11.16 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 3 10.70 -7.5 EV NYMu ENX .72 6.3 ...q 13.34 11.12 31 11.38 -7.7 EVNYMu EVY .74 6.1 ...q 13.56 12.01 12 12.20 -4.0 EV OHMu EIO .70 6.0 ...q 14.70 11.59 1 11.75 -7.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.40 -4.8 EV PAMu EIP .77 6.6 ...q 13.51 11.62 6 11.75 -5.6 EVPAMu EVP .73 6.3 ...q 12.66 11.48 3 11.48 -5.8 EVRiskMgd ETJ 1.12 12.5 ...q 9.92 8.74 342 8.90 -7.6 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 133 14.76 +2.2 EV SrInc EVF .42 6.2 ...q 6.90 6.31 147 6.75 +3.5 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 78 13.58 -5.4 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 27 9.70 -5.4 EV TxAd EVT 1.74 8.0 ...q 24.43 21.01 136 21.68 -6.8 EV TxAG ETG 1.23 7.5 ...q 18.45 15.63 193 16.47 -5.0 EV TxAOp ETO 2.16 8.7 ...q 26.83 22.60 51 24.89 -2.0 EV TxDiver ETY 1.01 8.9 ...q 12.57 10.17 464 11.40 -6.5 EVTxMGlo EXG .98 11.0 ...q 9.84 8.02 1293 8.89 -5.2 EVTxBWIn ETB 1.30 8.4 ...q 17.27 15.28 79 15.45 -7.7 EVTxGBW ETW 1.17 10.3 ...q 12.74 10.95 330 11.35 -4.8 EVTxBWOp ETV 1.33 9.1 ...q 15.69 14.19 374 14.68 -4.5 EclipseRs ECR ... ... 19 3.10 1.25 972 1.33 -44.6 Ecolab ECL 1.64 1.2 29 140.50 124.46 1112 133.97 -.2 Ecopetrol EC .16e .8 ... 20.55 8.60 1583 19.30 +31.9 Edenor EDN ... ... ... 63.29 28.88 25 56.31 +13.3 Edgewell EPC ... ... 12 78.04 46.04 524 47.17 -20.6 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 2237 63.10 -.2 EducRltTr EDR 1.56 4.8 24 40.95 30.07 387 32.45 -7.1 EdwLfSci s EW ... ... 42 143.22 92.90 1576 135.45 +20.2 eHiCarSvc EHIC ... ... ... 12.81 8.89 42 12.31 +6.4 8x8 Inc EGHT ... ... ...dd 20.25 10.30 614 18.25 +29.4 ElPasoEl EE 1.34 2.7 21 61.15 48.05 290 50.00 -9.7 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.48 -2.6 EldorGld g EGO .02e ... 8 3.78 .80 12613 .83 -42.2 Electrmed ELMD ... ... 21 7.96 4.12 3 5.53 -8.9 ElevCr n ELVT ... ... ... 9.48 5.90 73 7.02 -6.8 EliLilly LLY 2.25f 3.0 24 89.09 73.69 6283 75.70 -10.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.48 -1.1 Elkh LoVl n LVHB ... ... ... 34.44 29.54 165 30.85 -4.7 ElkFdCm ef RCOM ... ... ... 30.34 22.87 1 28.18 +.3 EllieMae ELLI ... ... 63 114.95 79.71 486 91.24 +2.1 EllingtnF EFC 1.76 11.9 11 17.00 14.12 20 14.74 +1.6 EllingtRM EARN 1.48 13.7 8 15.74 10.23 163 10.82 -10.1 Ellomay ELLO ... ... ... 11.09 7.52 8.87 -1.4 EllswthFd ECF .80e 8.9 ...q 9.88 8.58 46 9.00 -4.4 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 3 24.40 -2.9 eMagin EMAN ... ... ...dd 3.00 1.23 114 1.55 -6.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 25.50 -3.8 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 3 29.36 +.3 Embraer ERJ .13e .5 ... 28.55 17.58 492 25.61 +7.0 EmerExp n EEX .28 1.5 ... 24.56 18.19 103 19.00 -6.6 EmergeES EMES 2.68m ... ...dd 15.05 5.65 258 5.96 -17.1 EmergBio EBS ... ... 29 54.87 28.04 450 50.67 +9.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 25 74.45 56.77 3724 66.28 -4.9 EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.41 -3.4 EmpOPES ESBA .34 2.1 ... 21.74 15.17 35 16.44 -20.5 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 2 16.42 -19.4 EmpOP250 FISK .34 2.1 ... 21.44 16.31 9 16.43 -19.5 EmpStRTr ESRT .34 2.1 42 21.72 16.26 745 16.55 -19.4 EmployH EIG .80f 2.0 14 50.45 36.50 87 39.50 -11.0 EElChile EOCC 1.07e 4.5 ... 29.41 21.65 528 23.81 -11.5 EnLinkLP ENLK 1.56 11.6 ... 18.97 12.75 677 13.47 -12.4 EnableMid ENBL 1.27 9.4 15 17.05 12.89 217 13.60 -4.4 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 684 9.03 -32.6 EnbrdgEPt EEP 1.40 14.6 11 19.47 9.05 1462 9.57 -30.7 Enbridge ENB 2.68 ... ... 42.92 29.54 2702 30.59 -21.8 EnCana g ECA .06 .6 18 14.31 8.01 7229 10.54 -20.9 EncompHlth EHC 1.00 1.8 21 59.29 42.21 755 55.68 +12.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.53 1.94 1288 2.44 +2.1 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 52 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.29 46.16 708 61.48 +6.8 Energizer n ENR 1.16 2.1 20 64.00 40.64 1275 56.43 +17.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 232 1.73 -3.4 EgyTrEq s ETE 1.22f 8.6 17 19.50 12.80 22300 14.17 -17.9 EngyTrfPt ETP 2.26 14.0 16 24.51 15.06 4762 16.15 -9.9 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 14 12.26 6.52 895 10.96 +12.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 783 11.60 +3.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 385 6.30 +10.9 EnerSys ENS .70 1.0 23 84.74 61.33 159 66.72 -4.2 Engility EGL ... ... ...cc 35.63 21.19 145 23.62 -16.7 EnLinkLLC ENLC 1.04f 7.1 13 20.00 14.05 469 14.55 -17.3 Ennis Inc EBF .80 4.2 15 21.50 15.20 99 19.20 -7.5 EnovaIntl ENVA ... ... 17 23.65 11.15 245 21.70 +42.8 EnPro NPO .88 1.2 43 94.79 63.62 224 75.50 -19.3 ENSCO ESV .04 .9 ...dd 9.50 4.10 8956 4.34 -26.6 Enservco ENSV ... ... ... 1.20 .21 126 .86 +33.5 EnSync ESNC ... ... ... .80 .31 246 .37 -6.8 Entercom ETM .36 3.8 12 13.95 9.25 2252 9.45 -12.5 EntArk66 n EAI 1.22 5.0 ... 25.29 22.82 22 24.20 -3.7 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 5 24.12 -3.2 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.31 -3.6 Entergy ETR 3.56f 4.5 35 87.85 71.95 1197 78.89 -3.1 EntLA 66 ELC 1.22 5.0 ... 25.17 22.67 21 24.20 -2.5 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.09 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 23.86 -3.9 EntMS FtM EMP ... ... ... 25.49 22.66 6 24.46 -2.8 EntgyNO n ENO ... ... ... 26.99 24.25 11 25.30 -1.2 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.64 -1.3 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 5 25.35 -4.4 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 19376 24.49 -7.6 Entravisn EVC .20 4.4 46 7.90 4.35 790 4.55 -36.4 EntrResc EGI ... ... ... .69 .21 135 .38 -37.8 Envestnet ENV ... ... 45 60.28 33.30 301 55.70 +11.7 EnviroStr EVI .20e ... 81 43.10 18.90 7 39.80 -.5 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1567 37.95 +9.8 Enviva n EVA 2.46f 9.1 ...cc 31.95 25.01 35 27.10 -2.0 EnzoBio ENZ ... ... ...dd 12.04 5.35 242 5.51 -32.4 Equifax EFX 1.56 1.4 20 147.02 89.59 979 114.95 -2.5 EquityCmw EQC ... ... 31 32.51 27.96 911 30.25 -.9 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 16 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 78.85 684 87.41 -1.8 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 3466 61.04 -4.3 EquusTR EQS ... ... 30q 3.00 2.16 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 49 9.34 -13.1 ErinEn rs ERN ... ... ...dd 4.00 1.15 40 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 717 10.00 +3.6 EscoTech ESE .32 .6 19 66.80 50.30 90 56.50 -6.2 Espey ESP 1.00 3.8 54 27.10 21.07 1 26.31 +9.8 Essent ESNT ... ... 11 50.08 34.08 550 42.10 -3.0 EssexPT ESS 7.00 3.0 28 270.04 214.03 405 237.00 -1.8sEsteeLdr EL 1.52f 1.0 50 150.40 84.05 1693 147.67 +16.1 Esterline ESL ... ... 16 102.70 67.15 242 71.75 -3.9 EtfSilver SIVR ... ... ...q 18.15 14.92 208 16.19 -2.0tEthanAl ETH .76 3.4 15 33.13 22.15 194 22.35 -21.9 Etrac2xMtg MORL 3.31e 22.1 ...q 19.50 12.50 201 14.98 -15.1 Et2xDJDiv DVYL 3.55e 5.5 ...q 77.86 60.01 9 64.63 -11.7 Etr2xHomb HOML ... ... ...q 70.00 30.21 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 10.0 ... 34.02 25.05 1 25.76 -20.0 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 50.31 -7.3 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 475 15.85 -12.5 EtrcDvsHi DVHL 2.85e 16.0 ...q 23.30 17.57 8 17.83 -11.8 EtrWFxEn LMLP 1.90e 13.5 ... 19.00 13.17 13 14.10 -10.4 EtracReit LRET 2.00e 9.7 ...q 27.84 19.32 10 20.55 -21.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 5 13.55 -82.5 VelShSP46 BSWN ... ... ... 24.95 9.02 3 13.85 -22.4 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 17.15 -44.0 Etr EnhGl FIHD ... ... ... 191.45 136.61 55 156.04 -9.3 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 159.96 -9.8tEtr SP MLP MLPZ .06p ... ... 59.00 31.68 0 31.45 -26.6 Etr MLP In MLPQ .08p ... ... 56.14 25.63 105 27.56 -26.9 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 20.87 -10.2 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.69 -5.6 Etr2xLevLg LBDC 2.89e 19.7 ...q 28.41 13.65 14.70 -9.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 43 14.80 -16.4 EtrSCHiDv SMHD 3.06e 19.5 ...q 24.18 14.27 21 15.71 -20.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 378 8.05 -13.0 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 10 9.45 -4.3 EvansBc EVBN .92f 2.1 21 47.08 35.10 3 44.75 +6.8 Evercore EVR 1.60f 1.8 20 103.05 66.80 738 86.80 -3.6 EverestRe RE 5.00 2.0 28 277.17 208.81 293 254.42 +15.0 EveriHldgs EVRI ... ... ...dd 8.99 5.03 589 6.41 -15.0 EversrceE ES 2.02f 3.4 19 66.15 55.93 2584 58.67 -7.1 Evertec EVTC .40 2.5 13 19.53 12.60 636 16.10 +17.9 EvolentH n EVH ... ... ...dd 27.50 10.30 629 13.80 +12.2 EvolPetrol EPM .40f 5.0 17 8.70 6.35 76 8.00 +16.8 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 489 20.88 -11.9 ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 84 18.28 -6.2 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 24.69 +101.7 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 0 26.50 -1.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 15 25.38 -6.5 ETF IndExp TETF ... ... ... 21.64 15.10 7 19.96 +4.8 RxVlmxInF VMIN ... ... ... 46.55 2.37 727 2.51 -92.7 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 2 32.21 -1.4 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 196 38.62 +1.5 Exelon EXC 1.38f 3.6 11 42.67 33.30 7399 38.26 -2.9 Express EXPR ... ... 22 11.34 5.28 2107 6.71 -33.9 ExtendStay STAY .84f 4.3 48 21.28 16.27 1611 19.50 +2.6 Exterran n EXTN ... ... ...cc 33.69 23.29 123 26.12 -16.9 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 935 85.76 -1.9tExxonMbl XOM 3.08 4.2 16 89.30 72.67 17813 73.22 -12.5F -FB Finl n FBK ... ... 18 45.43 32.76 103 39.84 -5.1 FBL Fn FFG 1.84f 2.7 15 79.70 59.75 33 67.35 -3.3 FCB Fin FCB ... ... 19 57.90 39.90 202 50.30 -1.0 FGL Hldg n FG ... ... ... 12.25 8.65 1796 10.04 -.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 40

FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .9 14 98.70 69.93 1532 74.99 -20.8 FNBCp PA FNB .48 3.7 16 15.00 12.02 2801 13.15 -4.8 FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.94 -1.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.49 +1.1 FTFQMom MOM ... ... ...q 26.00 21.20 2 25.37 +5.6 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 24.33 -6.7 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.49 23.51 -5.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 28.89 -3.7 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 8 24.00 -5.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 120 29.80 -6.6 FS Invest FSIC .89 12.3 7 9.90 6.95 1170 7.25 -1.4 FTE Net n FTNW ... ... ... 26.25 15.02 8 18.45 +11.8 FTI Cnslt FCN ... ... 21 50.81 31.65 309 48.34 +12.5 Fabrinet FN ... ... 11 47.02 24.02 284 30.87 +7.6 FactsetR FDS 2.24 1.1 25 217.36 155.09 410 196.15 +1.8 FairIsaac FICO .08 ... 44 179.58 125.88 159 163.17 +6.5 FairmSant FMSA ... ... ...dd 7.66 2.47 2009 4.22 -19.3 FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 1311 5.15 -7.7 Farmland FPI .51 6.4 73 11.15 7.15 260 8.03 -7.5 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.93 7 24.96 -3.1 FedExCp FDX 2.00 .8 14 274.66 182.89 2061 238.50 -4.4 FedAgric AGM 2.32f 2.8 ... 92.57 53.78 59 84.20 +7.6 FdAgricA AGM/A 2.32f 3.0 23 85.56 50.60 1 78.00 +7.2 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 2 25.04 -.4 FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.93 1 25.98 -1.4tFAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.62 1 26.53 -4.6 FedRlty FRT 4.00 3.5 20 138.12 106.41 507 115.65 -12.9 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 10 22.79 -9.5 FedSignl FSS .28 1.3 26 23.64 13.07 601 21.81 +8.6 FedInvst FII 1.00 3.1 11 36.76 25.24 858 32.49 -10.0 FedPMu FMN .88 6.6 ...q 15.07 13.30 19 13.43 -4.3 Ferrari n RACE ... ... ... 131.20 69.59 273 117.52 +12.1 Ferrellgs FGP .40 12.7 ...dd 6.12 2.87 241 3.15 -26.4 Ferro FOE ... ... 18 25.50 14.85 332 22.52 -4.5 FiatChrys FCAU ... ... ... 24.95 9.60 3199 19.95 +11.8 FibriaCelu FBR .09e .5 ... 22.05 8.70 946 19.28 +31.2 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 6 49.13 -3.6 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 13 49.50 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 20 49.19 -2.1 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 601 38.63 -1.3 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 83 30.92 -9.9 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 407 18.29 -8.8 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 765 39.52 -3.1 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 304 38.79 -3.0 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 421 37.04 -4.3 Fid Val n FVAL ... ... ... 35.18 28.08 20 31.30 -4.8 Fid Qual n FQAL ... ... ... 34.02 27.50 28 30.67 -3.5 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 1040 50.57 +1.2 Fid Moment FDMO ... ... ... 33.84 26.70 29 30.79 -1.5 Fid LowVol FDLO ... ... ... 32.45 26.77 32 29.48 -3.7 Fid RisR n FDRR ... ... ... 32.71 27.43 92 29.23 -4.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 39 27.76 -3.2 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 114 22.65 -8.3 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 150 32.75 -5.1tFidTelecm FCOM .76e 2.7 ...q 33.72 28.14 354 27.89 -9.8 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 954 32.24 -8.0 FidlNatFn FNF 1.20f 3.1 15 42.52 27.53 1174 39.16 -.2 FidNatInfo FIS 1.28f 1.4 18 103.65 79.52 2330 94.71 +.7 FidClayOp FMO 1.72f 16.5 ...q 15.87 10.27 211 10.46 -20.5 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 974 77.02 +7.6 FstAccept FAC ... ... ...dd 1.50 .78 80 .85 -28.6 FstAFin n FAF 1.52 2.7 23 62.71 38.15 575 57.16 +2.0 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 20 6.49 4.48 2575 6.09 +19.4 FstCash FCFS .80f 1.0 33 83.90 47.60 296 80.80 +19.8 FstCwlth FCF .32 2.3 21 15.67 12.05 787 13.88 -3.1 FstData n FDC ... ... 8 19.23 14.72 6055 15.80 -5.4 FstHorizon FHN .48f 2.6 17 20.86 15.84 3363 18.51 -7.4 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 7 25.11 -.4 FstInRT FR .87f 3.0 ... 32.91 27.38 1008 28.83 -8.4 FMajSilv g AG ... ... ...dd 9.59 4.93 2785 6.23 -7.6 FstRepBk FRC .68 .7 ... 105.52 84.56 948 90.73 +4.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 31 25.47 -.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 6 26.11 -.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 1 25.83 +.2 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 8 24.73 -2.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 14 25.29 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 68 9.32 +2.1 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 12 11.38 -1.7 FT MCGr FNY .15e .4 ...q 42.85 32.47 138 39.64 +1.1 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 33.77 -6.9 FT Austrla FAUS .80e 2.6 ...q 34.27 29.69 0 31.02 -8.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 159 42.33 -.4 FT SCVal FYT .26e .8 ...q 38.64 32.07 84 34.57 -6.2 FT MegaCp FMK .44e 1.4 ...q 36.82 28.60 35 32.48 -3.0 FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.14 194 13.67 -.4 FTDJMic FDM .49e 1.1 ...q 49.19 40.91 14 46.33 -2.4 FT DynEq FDEU 1.45 8.3 ...q 20.20 16.46 30 17.57 -6.1 FtTEqCom ERM ... ... ... 23.64 19.74 0 21.04 -5.9 FtT EqTact TERM ... ... ... 23.62 19.67 2 20.96 -6.2 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1473 19.49 -2.6 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.33 -3.1 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.15 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 11 38.13 -3.0 FT PfInc n FPEI ... ... ... 21.03 19.49 35 19.57 -2.8 FT VolIn n HDMV ... ... ... 36.34 32.75 5 33.80 -1.5 FT VolD n HUSV ... ... ... 23.72 21.53 15 22.02 -4.2 FTEgyInco FEN 2.32 10.7 ...q 28.20 21.34 43 21.73 -18.0 FTEnInfra FIF 1.32a 8.9 ...q 19.49 14.57 90 14.83 -16.8 FtTrEnEq FFA .96 6.6 ...q 16.67 14.00 75 14.54 -10.2 FTArcaBio FBT ... ... ...q 147.10 100.90 135 126.24 +1.3 FTDJInet FDN ... ... ...q 131.99 86.84 1578 117.23 +6.7 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 371 19.74 -13.3 FT ConDis FXD .30e .7 ...q 45.57 35.72 1483 40.04 -4.9 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 366 45.89 -5.7 FT Engy FXN .33e 2.4 ...q 16.48 12.25 322 13.93 -10.0 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 1156 30.40 -2.9 FT HlthCr FXH ... ... ...q 76.92 61.23 574 67.48 -3.3 FT IndPrd FXR .16e .4 ...q 42.74 33.31 1144 38.60 -4.9 FT Matls FXZ .37e .9 ...q 46.43 36.89 1089 41.16 -6.1 FT Tech FXL .13e .2 ...q 59.90 40.88 503 53.50 +4.2 FT Utils FXU .67e 2.7 ...q 28.59 23.46 661 25.08 -3.6 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.17 92 25.25 -4.1 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 42.95 -5.6 FT NAEngy EMLP .93e 4.3 ...q 25.55 21.43 735 21.69 -11.7 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.96 177 14.96 -8.9 FT USIPO FPX .32e .5 ...q 74.54 56.48 126 66.81 -2.1 FTChnd FNI .19e .5 ...q 43.90 31.45 21 38.39 -3.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 162 20.87 -5.7 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 5 55.53 -6.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .5 ...q 50.09 40.85 36 46.21 -5.1 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 86 22.94 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 491 57.10 -2.5 FT LCGr FTC .24e .4 ...q 67.59 51.63 236 61.95 +1.2 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 99 51.57 -5.6tFT MLP&E FEI 1.42 12.0 ...q 16.64 12.05 487 11.86 -23.6 FT MCCore FNX .51e .8 ...q 69.65 56.82 397 63.55 -3.3 FTMstrDv FDL .79e 2.9 ...q 31.14 27.37 212 27.65 -8.1 FTFutStrt FMF ... ... ... 51.53 45.06 7 47.05 -1.2 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 3 13.90 -2.3 FT MultCG FAD .20e .3 ...q 71.30 54.65 21 65.75 +.2 FT MultCV FAB .45e .8 ...q 59.34 50.27 6 53.16 -6.7 FT MLPEn FPL 1.26 12.9 ...q 13.95 9.61 174 9.77 -17.7 FT REIT FRI .39e 1.9 ...q 24.11 20.20 21 21.01 -9.8 FT SCCore FYX .38e .6 ...q 64.05 52.53 30 58.79 -3.9 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 23 6.05 -1.5tFTStrHi2 FHY 1.32 10.9 ...q 13.90 12.06 29 12.12 -5.2 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 22.66 -3.1 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 689 29.35 -4.9 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 20 15.82 -3.1 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 48 13.07 +1.8 FirstEngy FE 1.44 4.3 12 35.20 27.93 5681 33.86 +10.6tFitbit n FIT ... ... ...dd 7.32 4.67 15568 4.62 -19.1 500.com WBAI ... ... ...dd 23.22 8.12 61 16.84 +66.6tFiveOaks OAKS .40m 14.3 9 5.61 2.82 143 2.77 -30.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.10 -.5 FvPntHld n FPH ... ... ... 16.74 12.00 465 14.23 +.9 FlagstarB FBC ... ... 33 40.06 27.52 216 35.15 -6.1 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 63 24.00 -10.0 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 52 13.51 -9.8 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 37 10.79 -8.6 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 112 18.83 -8.0 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 21 19.64 -9.1 Flanign BDL .25f 1.0 13 30.95 20.20 0 24.00 +1.7 Fleetcor FLT ... ... 25 213.74 121.52 447 198.16 +3.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 15 106.70 -4.6 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 12 59.62 -.2 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 392 32.11 -3.5 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 104 24.34 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 117 24.69 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 24.67 -1.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 30.44 -1.3 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 27.26 -6.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 51 59.69 -4.9 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 30 45.47 -6.7 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 55 66.86 -3.4 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 6 24.75 -3.0 FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 25.32 4 27.61 -3.4 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 90 25.93 -3.2 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 7 42.06 -4.7 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 41.37 -6.4 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 64 42.86 -4.8 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.13 -.4 FlexSolu FSI ... ... 5 2.58 1.42 20 1.59 -12.6sFlor&Dec n FND ... ... 54 52.78 31.00 925 51.59 +6.0 Flotek FTK ... ... ...dd 13.06 4.14 2018 5.85 +25.5 FlowrsFds FLO .68 3.2 24 21.95 16.80 1304 21.22 +9.9 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1499 42.54 +1.0 Fluor FLR .84 1.5 41 62.09 37.04 1026 55.97 +8.4 FlyLeasing FLY 1.00 7.7 11 14.65 11.54 99 13.05 +1.1 FEMSA FMX .74e .8 ... 103.82 84.32 261 88.33 -5.9 FootLockr FL 1.38f 3.1 18 77.86 28.42 2494 43.82 -6.5 FordM F .60a 5.5 6 13.48 10.14 43184 10.86 -13.1 ForestCA FCE/A .72f 3.6 16 26.30 19.24 1382 19.76 -18.0 Forestar FOR ... ... 13 26.39 13.90 115 20.25 -8.0tForsightEn FELP .13 ... ...dd 6.16 3.38 42 3.53 -19.2 Fortis n FTS 1.70 5.0 ... 38.24 31.41 298 33.80 -7.8 Fortive n FTV .28 .4 ... 80.31 59.88 1674 75.44 +4.3 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 235 15.82 -20.6 FortunaSlv FSM ... ... 22 5.45 4.03 983 5.22 tFBHmSec FBHS .80f 1.4 20 73.62 57.75 1227 57.12 -16.5 ForumEn FET ... ... ...dd 21.68 10.05 1285 10.60 -31.8 FoundBld n FBM ... ... ... 17.00 11.03 118 14.51 -1.9 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 388 22.62 -12.0 FourSeEd n FEDU 3.32 48.1 17 10.45 5.67 93 6.90 -23.3 FrancoN g FNV .92 1.3 67 86.06 64.90 530 69.59 -13.0 FrankCov FC ... ... ...dd 31.20 17.35 64 26.25 +26.5 FrankFn n FSB .40p ... 16 44.30 30.30 45 32.15 -5.7 FrankLibInt FLQH ... ... ... 28.16 23.58 3 23.83 -6.0 FrankLibEm FLQE ... ... ... 35.59 28.92 6 33.04 FrankLibGl FLQD ... ... ... 30.47 27.20 3 27.89 -4.1 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 29.47 -3.6 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.05 -.8 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.92 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 2 28.33 -2.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.82 -.6tFrankRes BEN .92f 2.8 11 47.65 33.58 4179 33.45 -22.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 444 8.22 -23.5 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 47 11.12 -6.0 FrkUnv FT .47 7.0 ...q 7.39 6.70 72 6.74 -6.0 FranksIntl FI .30 5.6 ... 10.37 4.93 895 5.32 -20.0 FrptMcM FCX .20 1.2 14 20.25 11.05 14724 17.14 -9.6 FresenMd FMS .51e 1.0 ... 57.94 41.56 82 50.38 -4.1 FDelMnt FDP .60 1.3 19 61.98 43.02 208 45.27 -5.0 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 23 5.82 +2.5 Frontlne rs FRO .60e ... 34 6.96 3.79 485 4.40 -4.1tFullerHB FUL .60 1.3 23 58.74 47.36 722 47.68 -11.5tFutureFuel FF .24a 2.0 14 16.39 11.82 87 11.80 -16.3G -tGAMCO s GBL .08 .3 7 32.60 24.55 34 24.32 -18.0 GATX GATX 1.76f 2.6 14 73.25 56.00 342 66.97 +7.7 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.11 -4.4 GCP ApT n GCP ... ... 26 34.79 27.25 537 28.75 -9.9 GDL Fund GDL .64 6.9 ...q 10.38 9.18 54 9.22 -5.2 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 6 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 6677 20.41 -12.7 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 4 24.69 -2.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 210 26.02 +.3 GMS Inc n GMS ... ... 15 39.98 27.21 206 29.43 -21.8 GNC GNC .80 22.8 3 10.95 3.13 2974 3.51 -4.9 GP Strat GPX ... ... 29 31.25 20.30 55 21.80 -6.0 GSE Sy GVP ... ... 15 3.70 2.35 26 3.35 +3.1 GTT Comm GTT ... ... ...dd 62.32 24.95 297 54.70 +16.5 GabCvInc GCV .48 8.4 ...q 6.47 4.88 10 5.74 -2.7 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 25.92 -2.1 GabDvInc GDV 1.32 6.1 ...q 24.97 20.70 191 21.66 -7.5 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.45 -2.6 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 2 26.04 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.08 -1.1 GabelliET GAB .60 10.0 ...q 6.65 5.87 864 6.01 -2.9 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.49 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 7 24.03 -2.7 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 1 25.22 -1.2tGabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 16 24.12 -4.0 GabGSmM GGZ ... ... ... 13.61 11.33 15 11.73 -7.9 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.23 -1.1 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 7 18.42 -13.5 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.35 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 1 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3tGabHlthW GRX .52 5.7 ...q 10.97 9.31 44 9.16 -11.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.56 -1.0 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.77 -2.1 GabMultT GGT .94e 10.2 ...q 10.09 8.08 56 9.24 +.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 6 23.80 -5.2 GabUtil GUT .60 9.7 ...q 7.20 6.02 121 6.18 -13.0 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.18 -1.6 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.25 -.8 Gasa rs GFA ... ... ... 17.16 5.53 28 6.06 -52.0 Gain Cap GCAP .24 3.6 ...dd 13.26 5.56 367 6.73 -32.7 Gallaghr AJG 1.64f 2.4 25 72.77 54.50 1271 67.10 +6.0 GamGldNR GGN .84 17.2 ...q 5.84 4.80 496 4.87 -6.5 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 2 23.58 -5.0 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 48 6.31 -6.0 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.85 -4.7 GameStop GME 1.52 11.9 ...dd 25.31 12.20 11130 12.82 -28.6 Gannett n GCI .64 6.4 ...cc 12.38 7.36 963 9.94 -14.2 Gap GPS .97f 3.2 15 35.68 21.02 4555 30.75 -9.1 GardDnv n GDI ... ... ... 38.00 19.91 923 29.13 -14.1 Gartner IT ... ... 35 142.16 108.44 640 116.06 -5.8 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 66 23.40 -5.5 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 21 25.68 -1.6 GasLog GLOG .56 3.4 44 22.55 12.75 302 16.30 -26.7 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 7 26.80 +.8 GastarExp GST ... ... ...dd 1.66 .38 688 .63 -40.1 Gastar pfA GSTpA 2.16 12.6 ... 21.32 6.40 4 17.20 -4.0 Gastar pfB GSTpB 2.69 14.7 ... 23.86 8.46 7 18.26 -3.3 GatesInd n GTES ... ... 37 18.72 16.60 488 16.84 -6.9 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 7 9.81 -6.8 GeeGroup JOB ... ... ...dd 7.00 2.45 8 2.56 -7.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 129 14.57 +9.4 Generac GNRC ... ... 17 53.78 33.77 352 44.63 -9.9 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 73 32.90 -4.4 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 1 25.86 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 1400 29.60 GenDynam GD 3.36 1.5 23 230.00 185.64 1305 218.88 +7.6 GenElec GE .48 3.7 ...dd 30.54 12.73 71779 13.12 -24.9 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 20 24.79 -.7 GECap 1-53 GEH 1.22 4.9 ... 25.97 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.69 22.48 25.10 +.8tGenMills GIS 1.96 4.4 12 60.69 43.96 9599 44.09 -25.6 GenMoly GMO ... ... ...dd .53 .28 113 .39 +18.5 GenMotors GM 1.52 4.3 ...dd 46.76 31.92 13871 35.76 -12.8 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 355 5.48 -17.2 Gensco GCO ... ... 11 55.90 20.90 244 39.15 +20.5 GenesWyo GWR ... ... 23 84.40 61.44 735 67.92 -13.7 GenesisEn GEL 2.88f 14.3 28 33.52 18.42 601 20.07 -10.2 GenesisHlt GEN .24 16.8 ...dd 2.68 .60 655 1.43 +87.4 GenieEn n GNE .30 6.2 ... 8.31 4.09 34 4.83 +10.8 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 4 7.38 +.5 Genpact G .30f ... 20 34.79 23.51 716 31.50 -.8 GenuPrt GPC 2.88f 3.3 20 107.75 79.86 804 86.76 -8.7 Genworth GNW ... ... 2 4.23 2.67 2190 2.75 -11.6 GeoGrp s GEO 1.88 9.6 12 34.32 19.05 714 19.65 -16.7 GeoPark GPRK ... ... ... 12.75 6.48 328 12.35 +24.6 GaPw 77 n GPJA ... ... ... 26.14 23.01 40 24.68 -3.6 Gerdau GGB .02e .4 ... 5.32 2.60 4412 4.67 +25.5 GerNew GF 1.23e .4 ...q 21.49 14.70 24 19.10 -1.7 GettyRlty GTY 1.28 5.2 13 29.89 22.68 196 24.74 -8.9 GigCapit n GIG ... ... ... 10.22 9.60 8 9.72 +.8 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 16 34.19 26.42 436 28.49 -11.8 Glatfelter GLT .52 2.6 16 23.85 16.53 119 20.18 -5.3 Glaukos n GKOS ... ... ... 50.50 23.08 427 30.78 +20.0 GlaxoSKln GSK 2.89e 7.4 ... 44.54 34.52 2754 38.85 +9.5 GblBrCopp BRSS .24 .7 13 36.50 27.50 193 33.25 +.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 126 6.86 -16.3 GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 5 24.95 -1.5 GlobNetL n GNL .94 5.5 28 24.35 15.55 863 17.10 -16.9 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 3 25.07 -2.3tGlobPtrs GLP 1.85 11.9 ...dd 20.87 15.20 44 15.55 -6.9 GlobPay s GPN .04 ... 37 118.94 76.47 1107 109.19 +8.9 GlbShipLs GSL .40 38.1 ...dd 1.94 .97 185 1.05 -9.5 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 2 24.35 +1.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 2 22.19 -2.2 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 8 16.75 +2.9 GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 2 25.94 -2.6 GblXPortgl PGAL .36e 3.0 ...q 13.10 10.00 50 12.15 +2.2 GblXColum GXG .41e 3.9 ...q 11.37 9.24 32 10.43 +4.1 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.60 0 24.15 +.7tGbXMLP&E MLPX .60 5.2 ...q 15.02 11.49 341 11.59 -14.7 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.43 -2.1 GblXArg ARGT .09e .3 ...q 38.46 27.40 15 35.42 +.3 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 55 23.76 -7.2 GXSupInPf SPFF .99 8.3 ...q 13.07 11.70 71 11.87 -2.4 GblXGuru GURU .28e 1.0 ...q 31.88 25.49 6 28.99 -2.4 GbXGreece GREK .13e 1.4 ...q 11.56 7.89 1238 9.50 -7.6 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 92 18.28 -2.1 GblX MLP MLPA .90e 10.7 ...q 11.72 8.14 1174 8.42 -14.7 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 3 9.92 -5.8 GblXChiEn CHIE .41e 3.6 ...q 12.48 10.42 7 11.53 +1.6 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 357 20.43 -6.2 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.11 13 18.16 +.9 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 9 17.70 +4.1 GblXPakist PAK ... ... ...q 19.23 12.15 23 13.04 +5.3 GblXChiInd CHII .35e 2.5 ...q 16.58 13.44 0 14.10 -7.7 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 314 13.51 +2.9 GblXScUS n SCIU ... ... ...q 32.53 27.46 5 30.08 -2.7 GblXScEu n SCID ... ... ...q 29.75 24.11 1 27.58 -.5 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.75 -.6 GblXScJp n SCIJ ... ... ... 33.72 27.49 0 31.29 -1.3 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 19 24.49 -1.6 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 6 23.15 +6.6 GbX US Inf PAVE ... ... ... 17.80 13.80 87 15.65 -6.7 GblFound n BOSS ... ... ... 20.72 15.05 1 17.72 +2.3 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 42 25.43 -7.0 GlbXSilv rs SIL ... ... ...q 38.55 28.21 117 30.70 -5.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 395 32.18 -17.0 GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 21.86 -6.2 GbXUran rs URA ... ... ...q 16.36 11.81 292 12.10 -19.6 GlblScape GSB .06 1.6 21 5.51 3.27 42 3.69 +3.9tGlobalstar GSAT ... ... ...dd 2.59 .68 6453 .60 -54.0 GlobantSA GLOB ... ... 58 54.84 33.56 314 49.94 +7.5 GlobusMed GMED ... ... 43 52.18 27.79 506 48.17 +17.2 Glowpoint GLOW ... ... ...dd .65 .19 272 .23 -36.7 GoDaddy n GDDY ... ... 84 64.49 36.02 2894 59.12 +17.6 GolLinhs s GOL ... ... ... 13.60 4.13 305 12.89 +47.1 GoldFLtd GFI .02e .5 ... 4.70 3.06 4227 4.02 -6.5 GoldResrc GORO .02 .4 57 5.05 3.08 212 4.53 +3.0 GoldStdV g GSV ... ... ... 2.14 1.25 227 1.64 -6.3 Goldcrp g GG .24 1.7 19 15.63 11.64 4980 14.02 +9.8 GoldenMin AUMN ... ... ... .68 .36 147 .42 -2.3tGoldStr g GSS ... ... 5 .92 .58 1782 .58 -35.2 GldFld GV ... ... 10 6.38 3.60 109 3.85 -21.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 121 26.63 +.5tGS BDC n GSBD 1.80 9.5 10 25.14 18.91 333 19.02 -14.2 GS ActbtInt GSIE ... ... ...q 32.48 25.91 58 29.40 -2.0 GS ActEM GEM ... ... ...q 39.44 29.50 143 36.08 +.8 GS ActEur GSEU .60e ... ... 33.94 27.44 1 30.95 -2.4 GS ActJpn GSIY ... ... ... 36.02 28.68 2 33.51 -.4 GS US LgC GSEW ... ... ... 46.27 40.58 48 42.03 -3.3tGS HYBd n GHYB ... ... ... 50.32 48.21 1 48.06 -2.9 GS CpBd n GIGB ... ... ... 50.44 48.16 50 48.70 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.16 600 52.17 -2.2tGS 0-1Yr n GBIL ... ... ... 105.09 99.93 273 99.97 GS Indus n GVIP ... ... ... 57.97 44.92 56 52.17 -1.5 GS SCap n GSSC ... ... ... 45.33 39.39 4 42.43 -2.0 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.83 +3.5 GoldmanS GS 2.60 1.1 29 275.31 209.62 3428 247.35 -2.9 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 59 28.57 GoldS pfN GSpN ... ... ... 28.34 25.95 47 26.72 -4.0 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.80 -.3 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 9 23.54 +3.5 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 39 22.78 +1.0 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 60 22.78 +.8 GS MLPEn GER .64 11.3 ...q 8.29 5.25 187 5.64 -8.3 GS MLPInc GMZ 1.38 17.9 ... 10.93 7.59 160 7.69 -14.0 GoodrPet n GDP ... ... ... 15.50 8.20 14 10.68 -2.1 GormanR GRC .50 1.7 25 33.50 23.55 48 28.65 -8.2 tvjGrace GRA .96f 1.6 18 77.37 60.30 751 60.27 -14.1 Graco s GGG .53 1.2 14 49.69 30.80 728 44.75 -1.0 GrahamCp GHM .36 1.7 14 24.03 17.97 38 21.36 +2.1 GrahamH s GHC 5.32f .9 22 615.85 536.90 32 587.65 +5.2 Graingr GWW 5.12 1.9 27 298.15 155.00 814 276.64 +17.1 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.66 -4.7 GrmPrTr rs GPT 1.50 7.0 ... 31.26 21.12 923 21.37 -19.8 GranTrra g GTE ... ... ...dd 3.00 1.93 1473 2.75 +1.9 GranaMon GRAM .25e 8.5 ... 5.15 2.25 68 2.95 +3.5 GraniteC GVA .52 1.0 32 68.58 45.14 363 53.80 -15.2 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 350 16.63 -6.3 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 1 39.30 +.6 Gran Gld n BAR ... ... ... 142.87 123.68 0 133.99 +2.8 GranCom n COMB ... ... ... 27.07 24.80 58 25.85 -1.2 GranSP n COMG ... ... ... 32.29 24.96 4 28.35 +2.4 GraphPkg GPK .30 2.0 16 16.74 12.65 2574 15.04 -2.7 GrayTelev GTN ... ... 7 17.80 11.70 1086 12.15 -27.5 GrayTvA GTN/A ... ... 17 15.30 10.40 0 10.90 -24.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 46 13.45 -2.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.25 -.5 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 283 1.20 -7.0 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1441 31.41 -2.6 GrtWstBcp GWB .80 2.0 15 45.62 33.27 203 39.47 -.8 GreenDot GDOT ... ... 44 69.37 32.22 380 62.12 +3.1 GreenbCos GBX .92f 1.9 13 54.45 41.45 752 49.10 -7.9 Greenhill GHL .20 1.1 ...dd 29.05 13.80 449 18.25 -6.4 Greif A GEF 1.68 3.2 18 65.60 47.97 396 52.40 -13.5 Greif B GEF/B 2.51e 4.4 18 71.95 52.50 10 57.30 -17.4tGriffon GFF .28f 1.6 18 25.15 17.60 123 17.55 -13.8 Group1 GPI 1.00f 1.6 8 84.47 51.62 317 60.64 -14.6 GrubHub GRUB ... ... ...cc 112.41 33.76 1534 97.59 +35.9 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 56 98.93 -3.7 GpoASur ASR 3.31e ... ... 229.45 165.93 33 167.27 -8.4 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 314 8.42 -.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 1 9.11 -2.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 74 30.25 +3.2 GpTelevisa TV ... ... ... 27.37 14.20 2079 16.07 -13.9 GuangRy GSH .62e 2.1 ... 37.43 24.43 2 29.42 -11.9 Guess GES .90 4.3 ...cc 22.15 9.56 1740 20.88 +23.7 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 30 21.61 -4.9 Gug 27Cp n BSCR ... ... ... 20.12 19.11 5 19.31 -3.4 Gug 25Cp n BSJP ... ... ... 25.23 23.92 17 23.97 -3.6 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 22 21.25 -3.1 GuggChina YAO .54e 1.5 ...q 39.91 27.10 57 35.09 +.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 1341 97.30 -3.7 GugRus50 XLG 3.03e 1.7 ...q 204.48 164.87 163 182.06 -4.2 GugSPVal RPV 1.18e 1.9 ...q 71.34 57.12 134 63.17 -4.7 GugSPGth RPG .59e .6 ...q 117.34 88.10 337 106.85 +1.9 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 8 31.11 -5.3 GuEqWREst EWRE .27e ... ...q 28.67 23.75 5 25.43 -8.4 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 6 63.89 -8.4 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 1 34.90 +.4 GugMC400E EWMC ... ... ... 67.95 56.98 3 61.49 -4.4 GugSC600E EWSC ... ... ... 58.12 47.01 2 52.75 -3.1 GugMCGth RFG .75e .5 ...q 167.46 132.54 71 153.28 -.5 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 85 67.97 -7.0 GugTotRet GTO ... ... ... 53.54 50.85 18 52.27 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 35 81.95 -4.5 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 84 112.14 -2.1 GugTech RYT 1.09e .7 ...q 163.73 118.33 149 147.44 +3.1 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 340 103.71 -8.0 GugIndls RGI .84e .7 ...q 127.94 102.08 43 116.20 -3.7 GugHlthC RYH .75e .4 ...q 199.28 157.13 24 174.63 -2.8 GugFncl RYF .93e 2.2 ...q 47.40 36.56 227 42.86 -2.9 GugEngy RYE .79e 1.5 ...q 63.47 48.58 26 52.95 -9.2 GugConStp RHS 2.05e 1.7 ...q 138.61 119.71 98 123.23 -7.8 GugCnsDis RCD 1.12e 1.2 ...q 108.68 89.16 42 95.52 -4.5 GugEnhEq GPM .96 11.8 ...q 9.42 7.72 278 8.14 -8.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 258 58.39 -3.7 GugWater CGW .48e 1.4 ...q 36.40 31.07 107 33.43 -5.9 GugCdnEn ENY .49e 6.7 ...q 8.98 7.25 28 7.35 -12.4tGugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 15 25.00 -9.4 GugSolar TAN .83e 3.4 ...q 26.70 17.00 82 24.36 -3.1tGugShippg SEA 1.48e 14.3 ...q 12.60 10.38 46 10.38 -10.5 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 1 16.89 -3.1 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 17 30.30 +2.4 GugChRe TAO .40e 1.3 ...q 33.38 23.21 247 30.20 +5.3 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 34 32.08 +.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 85 37.89 +1.5 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 8 19.03 -3.4 Gug 24HYBd BSJO ... ... ... 26.07 24.64 9 24.86 -3.0 GugDJIADv DJD .02p ... ...q 36.38 29.37 10 31.86 -6.7 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 35 25.82 -2.1 GugCpBd25 BSCP ... ... ...q 20.95 19.83 9 20.03 -3.2 GugInsidr NFO .90e 1.5 ...q 65.75 53.13 2 61.98 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 75 24.44 -1.9 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 695 24.54 -1.6 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 23 20.27 -3.0 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 59 20.35 -2.3 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 86 20.77 -1.9 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 97 20.80 -1.6 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 1 33.25 -9.9 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 1030 24.26 -1.1 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 1100 24.20 -.7 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 283 25.13 +.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 2 41.99 -11.3 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 101 21.19 -5.5 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 156 21.03 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 195 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 131 21.13 +.2 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 9 52.22 +.3 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 6 42.11 -3.2 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 620 50.26 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 19 63.55 -3.1 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 13 10.75 -5.1 GugDefEq DEF .85e 1.9 ...q 49.26 40.95 7 45.50 -2.2 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 158 20.30 -5.9 Guidewire GWRE ... ... ...dd 92.65 58.41 658 78.67 +5.9 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 9 29.00 +1.8H -HCA Hldg HCA .35p ... 14 106.84 71.18 1979 95.32 +8.5 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 72 37.51 +25.5 HCP Inc HCP 1.48 6.4 13 33.67 21.48 5082 23.18 -11.1 HDFC Bk HDB .37e .4 ... 110.77 75.93 921 98.74 -2.9 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 0 26.09 -1.4 HFF Inc HF 1.80e ... 24 51.74 26.41 350 49.60 +2.0 HMG HMG ... ... ...dd 16.33 8.94 2 13.43 +7.5 HNI Corp HNI 1.14 3.2 16 48.32 31.16 175 35.39 -8.2 HP Inc HPQ .53 2.5 13 24.75 17.10 10060 21.14 +.6 HRG Grp HRG ... ... ...dd 20.17 14.22 2801 15.75 -7.1 HSBC HSBC 1.50e 3.2 ... 55.89 39.63 2019 47.34 -8.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 29 25.70 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 35 26.28 -3.9 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 99 26.14 -2.6 Haemonet HAE ... ... 67 75.45 38.47 398 72.16 +24.2 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 8799 4.86 -35.8 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9083 46.09 -5.7 HalyrdHlt HYH ... ... 22 50.99 35.24 1054 44.94 -2.7tHamBchBr HBB .34 1.5 ... 41.00 21.02 33 22.09 -14.0 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 35 38.00 -3.4 HanJS JHS .87e 6.1 ...q 15.12 13.96 18 14.28 -3.8 HanJI JHI 1.45e 8.7 ...q 18.85 16.46 33 16.62 -5.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 98 15.08 -12.0 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 52 20.35 -5.0 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 53 19.96 -7.1 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 70 17.61 -6.1 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 132 21.59 -12.4tHanesbds s HBI .60 3.3 9 25.73 18.28 5921 18.18 -13.1 HannArms HASI 1.32 6.9 27 25.28 17.33 325 19.27 -19.9 HanoverIns THG 2.16 1.9 63 121.06 79.23 285 116.53 +7.8 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 9 25.14 -.7 HarleyD HOG 1.48f 3.5 13 62.95 41.33 1913 42.05 -17.4 HarmonyG HMY .05 ... ... 2.78 1.56 4495 2.48 +32.6 HarrisCorp HRS 2.28 1.4 28 164.58 106.18 1015 159.63 +12.7 Harsco HSC .20m 1.0 50 23.20 11.40 672 19.60 +5.1 HarteHk rs HHS ... ... ... 15.00 7.27 6 9.11 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.30 -1.9 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 83 29.39 +.4 HartfdFn HIG 1.00 2.0 17 59.20 46.69 2305 50.46 -10.3 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 88 19.25 -15.0 HavertyA HVT/A .38a 2.0 15 27.10 18.90 0 19.30 -17.3 HawaiiEl HE 1.24 3.6 23 38.72 31.71 316 34.11 -5.6 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 140 5.30 -10.9 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1495 27.14 -15.5 HlthcreTr HTA 1.22 4.8 46 33.00 24.50 1395 25.53 -15.0 HeclaM HL .01e .3 ...dd 6.17 3.25 3974 3.63 -8.6 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 380 85.93 Heico A s HEI/A ... ... 54 75.55 45.50 148 69.50 HelixEn HLX ... ... ...dd 8.70 4.82 1355 5.52 -26.8 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 875 64.59 -.1 Hemisphrx rs HEB ... ... ... .84 .30 2559 .47 +35.8 HennCap n HCAC ... ... ... 10.49 8.97 63 9.90 +1.0 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 23 10.52 +1.4 Herbalife HLF ... ... 21 100.45 58.00 1565 97.38 +43.8 HercHld n HRI ... ... ... 72.99 33.27 208 61.76 -1.4 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 313 11.99 -8.6 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 12 25.30 -1.2 HeritageIns HRTG .24 1.6 ...dd 19.15 8.85 257 15.07 -16.4 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 4 24.29 -3.4 Hersha rs HT 1.12 6.3 13 19.87 16.60 370 17.80 +2.3 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 12 23.23 -5.8 Hersha pfE HTpE ... ... ... 26.40 22.75 7 22.96 -7.2 Hershey HSY 2.62 2.7 21 116.49 95.21 798 97.04 -14.5 HertzGl HTZ ... ... ... 27.27 8.52 1916 19.45 -12.0 Hess HES 1.00f 2.1 ...dd 55.48 37.25 3637 48.50 +2.2 Hess pfA HESpA ... ... ... 65.17 48.24 1 59.56 +2.9 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 55 19.18 -3.2 HP Ent n HPE .56f 3.3 43 19.48 12.70 10275 17.12 +19.2 Hexcel HXL .50 .8 23 69.52 49.20 287 63.37 +2.5 Hi-Crush HCLP .80 7.8 11 18.20 7.25 2788 10.20 -4.7 HighPtRs HPR ... ... ...dd 6.93 2.66 1524 4.83 -5.8 HighlFlR n HFRO ... ... ... 16.60 15.00 205 16.00 +3.2 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 854 42.95 -15.6 Hill Intl HIL ... ... ...dd 6.00 3.70 112 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 738 85.52 +1.5 HillenInc HI .83 1.9 22 48.00 34.65 220 44.55 -.3 HillmCT pf HLMp 2.90 8.9 ... 36.95 29.63 17 32.72 -4.7 HilltopH HTH .28f 1.2 12 28.86 21.47 307 22.92 -9.5 HilGrVa n HGV ... ... ... 47.75 30.53 1019 42.55 +1.4 Hilton HLT .60 .8 39 88.11 56.24 2652 77.07 -3.5 HoeghLP HMLP 1.72 10.5 10 20.65 15.33 191 16.45 -11.8 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.81 -4.1 HollyEngy HEP 2.60 9.5 13 37.56 26.09 82 27.40 -15.7 HollyFront HFC 1.32 2.7 12 53.21 23.46 1346 48.30 -5.7 HomeDp HD 4.12f 2.4 24 207.61 144.25 7206 172.90 -8.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 41

Honda HMC .84e 2.5 ... 37.29 27.05 625 34.00 -.2 HonwllIntl HON 2.98 2.1 20 165.13 122.40 4049 142.43 -7.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 114 41.60 -5.7 HorizGbl n HZN ... ... 38 19.26 7.69 273 7.91 -43.6 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 52.96 46.37 14 47.01 -6.6 HorGKWld KLDW ... ... ...q 35.73 28.35 15 33.46 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 10 20.40 -4.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.74 -2.4 Hormel s HRL .75 2.2 20 38.00 29.75 5081 33.49 -8.0 Hornbeck HOS ... ... ...dd 4.87 1.51 237 2.73 -12.2 HostHotls HST 1.00a 5.5 15 21.53 17.26 5589 18.29 -7.9 HoulihnL n HLI .80 1.8 17 52.81 32.08 249 43.65 -3.9 HstnAEn HUSA ... ... ... 1.05 .25 598 .29 -13.6 HovnanE HOV ... ... ...dd 3.41 1.66 1521 1.75 -47.8sHHughes HHC ... ... 29 139.62 114.28 183 137.44 +4.7 HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 82 26.43 +5.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 329 117.34 -13.3 HubSpot HUBS ... ... ...dd 124.45 58.85 488 107.50 +21.6 HudBayM g HBM .02 ... 10 10.25 4.60 814 6.85 -22.2 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 915 32.02 -6.5 HugotnR HGT .09e 14.3 2 2.35 .55 115 .63 -55.0 Humana HUM 1.60 .6 24 293.35 210.01 3364 280.70 +13.2 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 2 37.99 -.9 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 39.67 -4.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 511 253.41 +7.5 Huntsmn HUN .65f 2.3 10 36.09 23.12 2715 28.26 -15.1 Hyatt H ... ... 35 83.02 53.11 1177 75.59 +2.8 HysterYale HY 1.21 1.7 18 93.90 53.66 73 70.13 -17.6I -IAMGld g IAG 1.52f 29.0 88 7.25 3.55 3773 5.25 -9.9 ICICI Bk IBN .16e 2.0 ... 11.26 7.48 19857 8.19 -15.8tIDT Cp IDT 1.00f 17.4 ... 17.71 5.94 519 5.75 -45.8 IEC Elec IEC ... ... ...cc 5.05 3.35 3 4.35 +5.6 ING ING .14e .8 ... 20.58 14.55 2137 16.74 -9.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 21 25.52 -.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 36 25.67 -.1 ION Geo rs IO ... ... ...dd 32.45 3.20 281 25.75 +30.4 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 25.00 -.9 IQ HdgMult QAI ... ... ...q 33.13 28.90 274 30.31 -.4 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.25 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 21.93 +.1 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 26.59 -5.2 IQ HdgEv QED ... ... ...q 22.00 20.32 3 20.76 -.7 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.41 -2.9 IQ CorePl n AGGP ... ... ... 21.05 19.12 38 19.25 -3.5 IQ CoreBd n AGGE ... ... ... 19.88 18.68 104 18.81 -3.9 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 3 23.83 -2.4 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.73 -3.7 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 19.64 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 25 20.61 -4.8 IQ RealRtn CPI ... ... ...q 27.85 27.15 6 27.43 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 14 23.26 -11.6 IQMrgArb MNA ... ... ...q 31.92 29.98 96 30.66 -1.3 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 3 32.46 -7.1 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 27.20 -4.8 IQVIA Hldg IQV ... ... 12 110.67 78.09 1064 95.70 -2.2 IRSA IRS ... ... ... 32.97 21.22 31 23.77 -19.7 iShGold IAU ... ... ...q 13.11 11.61 15048 12.89 +3.0 iShGSCI GSG ... ... ...q 17.22 13.16 716 16.38 +.6 iSAstla EWA 1.01e 4.7 ...q 24.19 21.07 4012 21.64 -6.6 iSAstria EWO .37e 1.5 ...q 27.41 18.05 70 25.04 +1.6 iShBelg EWK .51e 2.4 ...q 23.00 18.56 206 21.09 +.3 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 12715 44.17 +9.2 iShCanada EWC .48e 1.8 ...q 30.60 25.58 3361 27.17 -8.3 iShEMU EZU .86e 2.0 ...q 47.13 36.77 9267 42.75 -1.5 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 2328 30.98 -.8 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5626 31.56 -4.4 iSh HK EWH .61e 2.4 ...q 26.93 22.07 5165 24.99 -1.7 iSh SKor EWY .65e .9 ...q 79.07 58.90 3098 74.18 -1.0 iShMexico EWW .78e 1.6 ...q 57.82 47.79 4117 50.15 +1.7 iShNeth EWN .66e 2.1 ...q 34.09 26.65 198 31.56 -.5 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 505 45.79 -4.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 510 67.05 -4.2 iShSpain EWP .99e 3.1 ...q 36.38 29.66 1187 32.13 -2.0 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 303 32.99 -2.7 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 928 33.91 -4.7 iShFrntr100 FM .30e .9 ...q 36.19 28.36 125 34.90 +5.4 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 60 49.66 -1.6 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 21 55.36 +1.7 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 19 49.76 -2.8 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 65 48.84 -2.3tiShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.85 0 45.60 -9.0 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 52 42.80 +2.3 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 23 10.28 -5.1 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 8 20.55 -4.6 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 2 28.24 -3.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 55 85.29 -3.2 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 46 52.59 -1.0 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 73 50.21 +4.2 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 132 82.59 -2.1 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 357 61.56 +1.3 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 58 80.37 +.7 iShThai THD 1.88e 1.9 ...q 103.71 76.35 267 98.73 +6.7 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 9 48.72 -5.0 iShChile ECH .71e 1.3 ...q 56.53 41.34 318 52.67 +1.0 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 26 45.34 +1.9 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 61 53.84 -2.9 iShSilver SLV ... ... ...q 17.59 14.44 9470 15.65 -2.1 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 1257 113.30 -4.5 iShMrnLV JKF 2.46e 2.5 ...q 112.57 93.14 21 99.06 -6.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 0 28.47 -4.4 iShMrnLG JKE 1.20e .8 ...q 173.88 130.44 55 158.84 +1.5 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 65 150.31 -5.4 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 28 16.85 +3.4 iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.64 18 17.84 -4.3 iShSPTUS s ITOT ... ... ...q 65.40 53.21 1605 59.06 -3.4 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 77 104.73 -.1 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 10 111.91 -1.0 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1600 112.87 -1.1 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 30454 46.21 +.1 iShTransp IYT 1.70e .9 ...q 206.73 157.65 178 183.31 -4.3 iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.23 3 51.21 +1.3 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 234.02 6095 259.21 -3.6 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 26 177.09 -4.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 7280 106.90 -2.2 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 72277 47.41 +.6 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 4394 116.99 -3.8 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 0 63.22 -2.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1138 24.70 -1.5 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.00 25 56.53 -6.6 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 54 154.32 +.4 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 4 51.03 -3.4 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 23 201.93 -.3 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1119 26.91 -5.3 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 1968 151.32 -.9 iShNYMun s NYF ... ... ...q 56.36 54.55 15 54.70 -1.9 iShGblHcre IXJ 2.72e 1.5 ...q 123.12 101.39 46 109.01 -3.1 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 385 67.97 -2.8 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 684 80.73 -2.6 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 79 33.32 -6.3 iShCalMn s CMF ... ... ...q 59.75 57.96 63 58.21 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 17 50.28 -1.9 iShUSASize SIZE 1.26e 1.6 ...q 88.35 74.75 41 81.11 -3.3 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 324 42.37 -6.3 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 126 32.35 -8.7 iSh JPXNik JPXN ... ... ... 70.78 55.07 10 64.48 -.7 iShUSAVal VLUE 1.49e 1.9 ...q 89.40 71.54 696 80.17 -4.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1564 36.98 +8.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 2401 102.58 -.5 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 7 152.72 -4.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 180 34.30 -11.6 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1880 107.03 -6.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 528 108.65 -1.9 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 71 42.76 -1.9 iSRTop200V IWX 1.17e 2.4 ...q 55.82 47.25 13 49.32 -5.9 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 47 38.58 -2.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 96 66.55 +.8 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 12022 121.88 -3.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 96 71.93 -1.7 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 17 59.26 -3.6 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 1557 32.56 -3.6 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 52363 68.72 -2.3 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 51 63.49 -1.3 iSRusMCV IWS 1.59e 1.9 ...q 92.95 81.00 1283 84.61 -5.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 460 61.63 -4.8 iSRusMCG IWP 1.02e .9 ...q 130.04 101.80 952 119.86 -.6 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 54 26.51 +2.8 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 293 201.72 -3.1 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 3 165.10 -5.2 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 39 46.11 -3.9 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1927 183.17 -3.5 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 58 60.00 -5.1 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 18887 84.96 -2.6 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 44 41.57 +5.5 iShSft IGV .12e .1 ...q 183.23 124.92 200 165.85 +7.3 iShCorUS n FTY ... ... ... 51.01 43.20 72 44.44 -10.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 7 67.93 +.5 iShNetw IGN .25e .5 ...q 55.29 43.70 3 50.57 +4.3 iShNATch IGM .73e .4 ...q 195.60 135.85 97 174.34 +3.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 47 56.96 -8.5 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 43 25.30 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 180 91.89 -9.3 iShKLDSoc DSI 1.11e 1.2 ...q 106.16 85.67 80 95.32 -3.0 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 14 89.32 -3.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 400 176.96 -1.3 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 111.56 -2.1 iShIndia bt INDA .24e .7 ...q 38.21 31.11 4058 33.82 -6.2 iSR1KVal IWD 2.41e 2.1 ...q 131.56 112.39 2721 117.32 -5.6 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 43 179.41 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 362 24.72 -8.7 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 607 213.00 -1.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 163 108.09 -1.5 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 2532 132.80 -1.4 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 38 47.44 -9.8 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1418 143.47 -3.5 iSR2KVal IWN 1.98e 1.7 ...q 131.46 112.01 543 119.36 -5.1 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 699 185.51 -.6 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 163 132.19 -2.8 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 7896 50.89 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 34960 148.13 -2.8 iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 790 82.89 -8.0 iShChina MCHI .61e .9 ...q 76.72 49.52 4243 66.91 +.6 iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 65.75 534 72.84 -.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 401 152.77 -3.4 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 129 66.39 -5.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 91 126.24 -5.0 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 3450 51.06 -3.3 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 4 139.30 -8.5 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 138 150.85 -5.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 32 48.18 -2.7tiShTelecm IYZ .68e 2.6 ...q 34.77 26.56 1087 26.51 -9.9 iShTech IYW 1.20e .7 ...q 184.45 132.38 736 163.92 +.7 iShGblIndl EXI 1.40e 1.6 ...q 100.28 79.67 23 89.68 -3.4 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 23 98.67 -6.9 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 11054 74.43 -8.1 iSGblCnDis RXI 1.39e 1.3 ...q 119.68 95.10 191 108.94 -.4 iSh0-5Tips STIP ... ... ...q 101.58 99.37 117 99.89 iShHmCnst ITB .09e .2 ...q 46.56 31.65 3448 38.14 -12.8 iShInds IYJ 1.65e 1.2 ...q 158.32 123.50 594 141.88 -3.7 iShAerosp ITA 1.31e .7 ...q 206.56 147.70 270 194.97 +3.6 iShHltcare IYH 3.01e 1.8 ...q 193.31 153.57 181 168.20 -3.5 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 237 128.01 -1.9 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 365 49.30 iShInsur IAK .82e 1.3 ...q 69.95 59.26 9 63.23 -5.1 iShFincls IYF 1.45e 1.3 ...q 126.54 101.53 1224 115.42 -3.4 iShBroker IAI .65e 1.0 ...q 70.58 48.95 71 64.10 +2.1 iShUSEngy IYE 1.14e 3.2 ...q 42.87 33.70 803 36.19 -8.7 iShESGSel KLD 1.14e 1.1 ...q 119.20 96.99 15 107.35 -3.4 iShCrSPS s IJR ... ... ...q 80.68 66.77 3547 75.25 -2.0 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 71 180.59 +4.1tiShConsGd IYK 2.43e 2.1 ...q 130.93 115.36 68 115.98 -8.5 iShHltcPrv IHF .24e .2 ...q 172.85 133.40 11 155.72 -.7 iShCorTInt IXUS 1.28e 2.1 ...q 67.93 54.22 674 62.05 -1.6 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 141.86 -8.1 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 1612 94.00 -8.0 iShPeru EPU .70e 1.6 ...q 44.42 32.90 92 42.48 +3.7 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 9018 64.87 -1.8 iShOilEq IEZ .86e 2.7 ...q 42.94 29.57 29 31.59 -12.1 iShDJ US IYY 2.01e 1.6 ...q 143.07 116.57 105 129.13 -3.4 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 38 61.70 -5.0 iShAggrAllo AOA .98e 1.9 ...q 56.94 49.39 72 52.70 -2.2 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1391 45.98 -2.7 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 164 44.06 -1.9 iSRusMic IWC 1.08e 1.2 ...q 101.99 82.93 43 93.79 -2.0 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 106 37.46 -1.5 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 27 24.79 -4.0 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 409 53.66 -2.8 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 1159 147.36 -4.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 91 34.05 -1.7 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 315 79.16 -2.0 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 4 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.65 -2.6 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 6 25.75 -2.7 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 9 25.86 -.9 iStar STAR ... ... 5 12.68 9.75 469 10.05 -11.1 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 24.92 -1.8 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 7 24.70 -3.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 0 24.72 -1.8 ITT Inc ITT .54f 1.1 18 57.62 36.93 390 47.46 -11.1 iBio IBIO ... ... ...dd .55 .14 2006 .20 +14.7 Idacorp IDA 2.36 2.7 21 100.04 79.59 447 86.22 -5.6 IDEX IEX 1.48 1.1 32 150.72 91.60 321 139.40 +5.6 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 31 179.07 130.17 2001 152.86 -8.4 Imax Corp IMAX ... ... ...cc 33.50 17.58 914 19.75 -14.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 691 .26 -17.7 ImpacMtg IMH ... ... 3 17.40 7.18 24 7.64 -24.8 ImpOil g IMO .64f 2.4 52 32.81 25.91 319 26.16 -16.1 IncOpR IOR ... ... 24 12.45 8.31 7 11.15 +.6 IndCDrillg ICD ... ... ...dd 5.71 2.72 139 3.57 -10.3 IndepHld IHC .12f .3 13 36.36 17.25 11 34.65 +26.2 IndepRT IRT .72a 7.9 18 10.63 8.26 764 9.14 -9.4 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 82 24.65 -5.6 IndiaGCap IGC ... ... ...dd 1.63 .30 414 .54 -45.9 IndoTel s TLK .67 ... ... 36.19 25.96 289 26.38 -18.1 IndBach IBA .87e 1.4 ... 67.61 51.56 3 61.94 +8.1 Infosys INFY .40e 2.3 18 18.71 13.88 4013 17.55 +8.2 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 276 19.49 +4.9sInfuSystem INFU ... ... ...dd 2.90 1.20 11 2.85 +23.9 IngerRd IR 1.80 2.2 19 97.67 81.25 1517 83.15 -6.8 Ingevity NGVT ... ... ... 82.10 53.62 181 71.50 +1.5 Ingredion INGR 2.40 1.9 17 146.28 113.42 383 126.43 -9.6 InnovInd n IIPR 1.00f 3.4 ... 36.88 15.72 221 29.16 -9.7 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.58 -1.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.58 -9.7 Inphi IPHI ... ... ...cc 46.92 23.65 468 29.70 -18.9 InsightS n INSI ... ... ... 21.10 18.97 19 19.32 -2.9 Insperity s NSP ... ... 24 72.60 34.88 283 67.60 +17.9 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 243 57.45 -24.4 Instructre n INST ... ... ...dd 46.50 22.00 462 40.50 +22.4 IntegerHl ITGR ... ... ...dd 58.54 33.90 138 55.15 +21.7 Intellichk IDN ... ... ...dd 4.55 1.50 40 1.76 -31.3 IntellgSys INS ... ... ...dd 5.15 3.30 2 4.93 +8.1 Intelsat I ... ... ... 7.47 2.44 362 3.61 +6.5 InterXion INXN ... ... ... 64.00 39.23 405 60.75 +3.1 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2961 71.10 +.8 IntCtlHtls IHG ... ... ... 69.23 49.03 87 59.38 -6.5 IBM IBM 6.00 4.0 11 172.56 139.13 5136 150.07 -2.2 IntFlav IFF 2.76f 2.1 34 157.40 128.42 398 134.10 -12.1 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1246 26.06 -1.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 49.60 3264 51.13 -11.8 IntlSeaw n INSW ... ... ... 23.43 15.23 84 17.09 -7.4 IntTower g THM ... ... ...dd .67 .29 168 .55 +27.9 Interpublic IPG .84f 3.7 15 26.01 18.30 4467 22.67 +12.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 24.88 -2.3 inTestCorp INTT ... ... 12 10.25 6.00 75 6.75 -22.0 IntPotash IPI ... ... ...dd 5.12 1.58 569 3.47 -27.1 Intrexon XON ... ... ...dd 26.99 10.26 1379 15.09 +31.0 Inuvo INUV ... ... ...dd 1.39 .70 27 .91 +12.5 Invacare IVC .05 .3 ...dd 19.05 10.20 377 16.70 -.9 Invesco24 n IHTA ... ... ... 10.33 8.28 10 9.35 -9.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 34 9.86 +.7 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 82 10.64 -6.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 33 18.07 -9.2 InvCAVal VCV .79 6.7 ...q 13.20 11.53 185 11.79 -6.3 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 214 11.70 -.1 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 20 13.81 -6.1 Invsco iim IIM .84 5.8 ...q 15.47 13.64 118 14.51 -2.6 Invesco IVZ 1.16 3.8 13 38.43 30.02 4309 30.84 -15.6 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 823 16.30 -8.6 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 4 24.88 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.16 -2.3 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 15 23.95 -4.2 Invsco oia OIA .39 5.3 ...q 8.25 7.38 139 7.43 -7.2 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 114 11.74 -5.3 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 90 11.69 -6.5 InvPAVal VPV .79 6.7 ...q 12.68 11.54 93 11.76 -3.2 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 113 11.95 -4.5 InvSrInco VVR .31 7.1 ...q 4.73 4.26 269 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 116 12.23 -7.2 InvTrNY VTN .85 6.6 ...q 14.00 12.74 27 12.84 -6.4 InvTech ITG .28 1.5 ...dd 23.96 17.63 210 19.22 -.2 InvRlEst IRET .28 5.4 4 5.93 4.05 896 5.16 +3.4 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 4 23.26 -10.6 Invitae n NVTA ... ... ...dd 11.52 4.35 1502 4.87 -46.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1385 22.57 -4.2 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 29.48 +.8 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.76 +14.0 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 7 38.70 +38.9tiPBetaCoff CAFE ... ... ...q 14.04 10.38 6 10.37 -8.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 34.71 +16.5 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.33 -10.9 iPBetaAlu FOIL ... ... ...q 30.20 25.96 1 27.05 -8.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.52 -7.6 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 21.31 +.6 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 0 18.75 +5.9 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 1 30.99 +5.9 iPGrains WEET ... ... ...q 35.91 30.53 32.82 +6.7 iPBetaSfts GRWN ... ... ...q 24.88 19.72 19.72 -8.6 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 41.00 0 41.54 -7.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.8 28 41.52 30.78 2051 32.37 -14.2 iShItaly rs EWI ... ... ...q 34.45 24.46 597 31.67 +4.0 iShJapan rs EWJ ... ... ...q 64.71 50.58 10837 59.46 -.8 iSMlasia rs EWM ... ... ...q 36.24 30.37 1290 35.78 +8.5 iShSing rs EWS ... ... ...q 28.35 22.33 1557 26.22 +1.1 iSTaiwn rs EWT ... ... ...q 39.36 32.44 6782 37.45 +3.4 iSh UK rs EWU ... ... ...q 38.05 32.22 3125 34.38 -4.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 36 49.67 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.00 -.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 221 55.08 -.1 iShCorEM IEMG .95e 1.7 ...q 62.70 47.15 13803 57.30 +.7 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 1 48.52 -5.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 0 48.00 -2.8 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 4 14.90 +3.2 iShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.51 -2.3 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 9 32.07 -1.2 iShRs2500 n SMMD ... ... ... 45.58 38.87 42.69 -2.3 iShFacSIntl INTF .17p ... ...q 31.21 24.85 82 28.44 -1.4 iShArgGl n AGT ... ... ... 32.94 24.18 3 30.18 iShFS USA LRGF .19e ... ...q 33.93 27.54 276 30.91 -2.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 16 38.46 -2.7 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 13 30.32 -1.1tiSh iBd23 n IBML ... ... ... 25.96 24.81 6 24.87 -1.4 iSh IntDv n IDEV ... ... ... 62.47 53.10 12 57.25 -2.1 iShMgRE rs REM ... ... ...q 48.54 39.80 232 42.11 -6.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 277 46.51 -1.3 iShDvlValu IVLU ... ... ...q 28.44 22.72 8 25.64 -3.0 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 12 48.27 -2.9 iShSaudi KSA ... ... ... 29.55 24.50 177 28.77 +9.9 iSh MinVl n SMMV ... ... ... 30.51 26.71 1 28.46 -2.5 iShIntDevM IMTM .30p ... ...q 33.00 26.72 82 29.92 -1.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 4 28.80 -2.9 iShLwCarb CRBN .94p ... ...q 125.97 103.31 29 113.95 -2.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.53 -2.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 31 26.44 -.2 iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.66 -1.2 iSh IntDvGr IGRO ... ... ... 62.04 51.65 4 56.35 -5.1 iShMultiTc TCHF ... ... ... 42.80 33.04 1 38.38 -1.0 iShMultInd INDF ... ... ... 33.67 28.80 0 30.60 -4.0 iShMultHl HCRF ... ... ... 35.18 27.19 8 30.72 -2.8tiShiB20Mun IBMI .24 .9 ...q 25.44 25.28 52 25.33 -.1 iShMultMat MATF ... ... ... 36.19 29.12 0 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 1 34.00 -3.8 iShMultiEn ERGF ... ... ... 30.28 23.28 26.50 -6.4 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 26 90.36 -.5 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 22.77 -7.1 iSh MultCnS CNSF ... ... ... 27.25 24.28 1 24.48 -7.5 iShCDivGr DGRO .65e 2.0 ...q 37.22 29.96 1209 33.16 -4.7 iSh MulConD CNDF ... ... ... 34.24 27.40 31.29 -.1 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.8 ...q 31.55 27.97 1432 28.89 -3.1 iShGblReit REET .94e 3.9 ...q 26.68 23.40 273 24.22 -7.2 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 201 52.56 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 29.32 -2.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 86 58.67 -1.6 iShEurMV HEUV .98 4.2 ...q 25.74 23.44 23.44 -4.9 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 2 96.58 -.8 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 17 25.05 -5.1 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 14 68.96 +1.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 1 26.73 -3.0 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.72 5 25.07 -1.1 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 0 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 164 49.02 -2.3 iShxJMinV AXJV .84p ... ...q 38.95 31.52 14 37.00 +1.8 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 11 25.46 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.06 +.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 42 24.45 -2.2tiSh2021Mu IBMJ .07e ... ...q 26.08 25.31 12 25.34 -.3 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 394 35.92 +7.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 587 28.27 -4.8tiShCHMex HEWW 1.41p ... ...q 21.71 19.07 1 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 23 26.19 -.9 iShCHSpain HEWP .31p ... ...q 24.63 20.85 6 21.32 -3.8 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.33 -.8 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.37 +3.2tiShShMMu MEAR .27e ... ...q 50.18 49.66 15 49.68 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 30.26 -2.3 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.1 ...q 28.00 23.99 6 25.64 -4.6 iShGbMM rs PICK ... ... ... 37.91 25.02 95 33.02 -4.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 28.76 -2.2 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 11 50.23 iShCH UK HEWU .24p ... ...q 24.77 22.21 12 22.50 -7.5 iSh ESG Sl ESGE ... ... ... 81.63 60.30 33 74.31 +.6 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 7 25.35 -6.2 iShEMktMV HEMV ... ... ...q 29.20 24.31 0 27.43 +.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 39 50.00 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1210 31.28 -6.2 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 30 50.15 +1.4 iSh iBd26 n IBDR ... ... ... 24.92 23.36 4 23.60 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 77 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 93 25.03 -1.1tiSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 160 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 83 24.45 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 92 24.44 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 17 24.21 -3.3 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 18 24.30 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 111 24.40 -1.6 IsoRay ISR ... ... ...dd .64 .38 137 .40 +.3 IsraelChm ICL .27e 6.4 ... 4.95 3.85 118 4.19 +3.7 IssuerDir ISDR .20 1.2 59 18.95 11.30 0 17.00 -7.4 ItauCorpb ITCB 2.48e 17.0 ... 15.76 10.28 6 14.62 +8.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 10159 15.45 +18.9 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 37 14.10 -6.7J -JAlexHld n JAX ... ... 33 12.30 8.70 53 11.40 +17.5 JJill n JILL ... ... ... 14.09 4.17 688 4.39 -43.7 JBG Smth n JBGS .23p ... ... 35.64 30.79 366 33.06 -4.8 JMP Gp27 n JMPD ... ... ... 25.62 24.11 22 24.81 -1.9tJMP Grp JMP .36 7.2 71 7.70 5.04 17 5.00 -10.8 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 3 25.41 +.5 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 15 26.20 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 8 60.65 -3.0 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 108 58.54 -2.5 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 14 59.57 +2.1 JPM DREq JPUS .26p ... ...q 74.59 62.43 26 68.18 -3.3 JPM DivInt JPIH ... ... ... 30.65 27.20 3 28.36 -5.5 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 58.48 -3.1 JPM DivEu JPEH ... ... ... 29.58 26.58 27.13 -4.1 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 0 25.25 -1.5 JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.18 24.79 -6.4 JPM DivAlt JPHF ... ... ... 28.92 24.93 16 25.05 -4.3 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.41 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 253 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 17 28.42 -4.2 JPM GlB n JPGB ... ... ... 52.89 50.10 5 50.26 -1.8 JPM Evnt n JPED ... ... ... 25.37 24.58 24.58 -2.5 JPM Disc n JPHY ... ... ... 52.80 49.72 7 49.83 -2.8 JPM USMid JPME ... ... ... 66.84 56.85 4 62.05 -2.7 JPMorgCh JPM 2.24f 2.1 17 119.33 81.64 18809 107.85 +.9 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 24 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 37 26.17 -3.2 JPMAlerian AMJ 2.29 9.6 ...q 32.69 23.17 2144 23.79 -13.4 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 38 26.18 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 45 26.33 -2.4 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 39 26.43 -1.9 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1486 27.96 +6.5 JacobsEng JEC .60 1.0 22 72.18 49.31 1372 57.72 -12.5 JaggedPk n JAG ... ... ... 16.55 10.96 1911 13.57 -14.0 JHardie s JHX .38e 2.2 81 18.79 13.55 6 17.53 -.5 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2tJan ShDur n VNLA ... ... ... 50.42 50.03 151 49.98 -.4 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 793 32.20 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 21 12.14 +2.8 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1220 29.06 -26.2 JernignC n JCAP 1.40 7.9 10 24.89 15.90 99 17.63 -7.3 Jianpu n JT ... ... ... 9.49 4.75 615 5.34 -17.6 JinkoSolar JKS ... ... 34 30.50 16.06 302 18.81 -21.8 JBeanTch JBT .40 .4 42 122.65 82.45 240 108.10 -2.4 JHMultLgC JHML .10p ... ...q 37.14 30.37 35 33.75 -3.0 JH MultMdC JHMM .08p ... ...q 36.30 29.88 125 33.44 -2.0 JH MultCns JHMC .07p ... ...q 33.38 27.07 44 29.67 -3.0 JH MultFin JHMF .08p ... ...q 39.70 30.61 5 35.90 -2.4 JH MultHltC JHMH .05p ... ...q 34.56 27.74 3 30.18 -3.1 JH MultTch JHMT .09p ... ...q 47.35 33.80 11 41.93 +2.1 JH MultEn JHME ... ... ... 32.02 24.30 1 27.32 -7.9 JH MultMat JHMA ... ... ... 38.20 30.00 2 33.22 -7.5 JH SmCap n JHSC ... ... ... 28.27 24.27 10 24.91 -4.6 JH MultDev JHMD ... ... ... 32.58 26.39 9 29.78 -2.1 JH MultUt JHMU ... ... ... 29.74 25.00 26.78 -2.6 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 25.45 -8.2 JH MultInd JHMI ... ... ... 37.55 29.32 22 33.73 -3.9 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 66 16.09 -7.6 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 27 8.84 +.2 JohnJn JNJ 3.36 2.7 18 148.32 120.95 8891 124.56 -10.9tJohnContl n JCI 1.04e 3.1 23 44.37 33.89 4569 33.93 -11.0tJonesEngy JONE ... ... ...dd 2.70 .73 2258 .68 -38.2 JonesLL JLL .74f .4 29 178.75 104.15 428 171.24 +15.0 Jumei Intl JMEI ... ... 32 4.20 2.00 800 2.87 -1.7 JnprNtwk JNPR .72 3.0 13 30.96 23.85 3822 24.07 -15.5 Jupai n JP .40f 2.0 20 29.00 7.36 68 19.61 +6.1 JustEngy g JE .41 ... 5 6.34 3.86 235 4.32 +.7 JustEn pfA JEpA ... ... ... 27.70 21.29 16 24.05 -3.3K -K12 LRN ... ... 72 21.18 14.01 200 14.36 -9.7 KAR Auct KAR 1.40 2.6 19 56.75 40.27 1035 53.77 +6.5 KB FnclGp KB ... ... ... 63.96 41.10 137 55.40 -5.3 KB Home KBH .10 .4 32 38.80 19.74 1995 27.82 -12.9 KBR Inc KBR .32 2.0 12 21.70 13.36 1661 16.10 -18.8 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.39 +.4 KKR KKR 1.31e 6.6 9 24.50 16.77 3999 19.89 -5.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 27 26.21 -3.0 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 8 25.93 -3.1 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 157 15.87 -1.1 KKR RE n KREF 1.39e ... ... 23.99 18.09 59 19.84 -.8 KMG Chm KMG .12 .2 23 70.60 42.18 186 59.42 -10.1 KT Corp KT ... ... ... 18.82 12.70 807 13.77 -11.8 Kadant KAI .84 .9 28 114.00 57.55 52 92.75 -7.6 Kadmon n KDMN ... ... ... 5.86 2.05 327 4.13 +14.1 Kaman KAMN .80 1.3 34 63.89 45.50 94 60.58 +3.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.26 -3.6 KC Southn KSU 1.44f 1.3 20 114.85 86.15 1204 108.23 +2.9 KapStoneP KS .40 1.2 14 35.01 19.59 916 34.34 +51.3 KaynAEnD KED 1.60 10.1 ...dd 19.75 14.10 41 15.85 -9.0 KA EngTR KYE 1.32m 15.5 ...q 13.03 8.40 101 8.51 -15.4 KA MLP KYN 1.80 11.0 ...q 21.64 14.38 498 16.40 -13.9 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.22 -.1tKAMidsEn KMF 1.80m 15.5 ...q 16.75 11.52 91 11.65 -15.6 KeanGrp n FRAC ... ... ... 19.83 12.42 923 14.09 -25.9 Kellogg K 2.16 3.4 15 74.28 58.76 1535 63.12 -7.1 KelsoTch g KIQ .03f 5.6 ... .89 .24 9 .54 +3.1 Kemet KEM ... ... 25 27.35 10.79 770 17.57 +16.7 Kemper KMPR .96 1.7 25 71.52 36.35 234 55.20 -19.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.92 -.6 Kennamtl KMT .80 2.1 24 52.52 32.23 1150 38.58 -20.3 KennWils KW .76 4.3 ...cc 22.65 15.95 1269 17.50 +.9 KenonHld n KEN ... ... ... 33.22 11.41 3 15.86 -26.7 KeyEngy KEG ... ... ... 25.63 8.20 68 11.28 -4.3 Keycorp KEY .40f 2.1 15 22.40 16.28 11206 19.03 -5.7 Keycorp pfI KEYpI ... ... ... 29.97 27.28 62 28.14 -2.7 Keysight KEYS ... ... 38 55.21 35.05 771 51.14 +22.9 KilroyR KRC 1.70 2.5 15 77.70 62.91 459 69.30 -7.2 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 23 18.90 +16.3 KimbClk KMB 4.00f 3.7 17 134.30 104.58 1986 107.09 -11.2 Kimco KIM 1.12 8.0 14 23.03 13.69 4093 13.99 -22.9 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 40 24.67 -2.1 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 53 23.15 -7.5 Kimco pfK KIMpK 1.41 6.1 ... 25.56 23.09 10 23.26 -7.4 Kimco pfL KIMpL ... ... ... 25.99 21.35 33 22.00 -11.1 KindMorg KMI .50 3.4 22 21.85 14.76 13308 14.90 -17.5 KindM pfA KMIpA ... ... ... 48.75 30.00 57 30.72 -19.1 KindredHlt KND .48 5.3 ...dd 11.90 5.50 993 9.00 -7.2 Kingsway KFS ... ... ...dd 6.35 3.65 24 3.85 -23.9 Kinross g KGC ... ... 31 4.91 3.35 9169 3.97 -8.1 KirbyCp KEX ... ... 33 80.90 59.25 717 77.70 +16.3 KirklLak n KL .02e ... ... 16.89 11.52 900 15.61 +1.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.34 13.90 840 15.05 -23.2 KlondexM g KLDX ... ... ... 4.01 1.29 3190 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 30.35 2982 45.38 +3.8 Knoll Inc KNL .60 3.0 14 24.47 16.57 222 20.07 -12.9 KnotOffsh KNOP 2.08 10.6 ... 24.43 19.15 71 19.70 -5.1tKnowles KN ... ... 10 19.90 12.26 1204 11.94 -18.6 Kohls KSS 2.44f 3.9 12 69.48 35.16 5381 62.68 +15.6 Koppers KOP 1.00 2.5 11 51.80 33.90 107 40.65 -20.1 KoreaElc KEP ... ... ... 20.38 14.12 664 15.54 -12.3 KoreaFd KF 4.50e ... ...q 44.64 36.11 12 40.49 -1.9 KornFer KFY .40 .8 22 52.17 30.27 467 50.69 +22.5 KosmosEn KOS ... ... ...dd 8.62 5.15 1346 5.95 -13.1 KrNwChin s KFYP ... ... ...q 44.18 30.07 32.98 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 899 59.82 +2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 42

KranChinA KBA 9.93e ... ...q 39.22 27.31 123 34.05 -1.1 KraneChCm KCNY .22e .6 ...q 37.61 32.50 2 37.09 +5.7 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 1 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 11 25.58 +.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 2 26.07 +2.1 KratonCp KRA ... ... 15 53.39 30.30 253 45.97 -4.6 Kroger s KR .50 2.1 12 31.45 19.69 8208 23.28 -15.2 KronosWw KRO .68f 3.1 8 29.49 14.84 298 21.75 -15.6 Kyocera KYO ... ... ... 71.92 53.79 20 55.45 -15.4L -L Brands LB 2.40 6.5 11 63.10 35.00 4831 37.06 -38.5 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 1153 207.50 +4.9 LCI Inds LCII 2.20 2.2 18 132.73 86.25 132 98.95 -23.9 LG Display LPL ... ... ... 17.05 11.59 1072 11.85 -13.9 LGL Grp LGL ... ... 19 6.70 4.25 2 5.44 -3.2tLMP CapIn SCD 1.24f 10.1 ...q 14.80 12.30 104 12.31 -11.8 LSB Inds LXU ... ... ...dd 11.71 5.55 249 5.68 -35.2 LSC Com LKSD 1.04f 7.3 ... 26.73 11.79 713 14.28 -5.7 LTC Prp LTC 2.28f 6.2 16 52.85 36.17 296 37.07 -14.9 LaQuinta LQ ... ... 62 21.06 13.11 1724 18.65 +1.0 LaZBoy LZB .48 1.6 20 34.25 23.15 413 29.50 -5.4 LabCp LH ... ... 19 181.72 134.19 1288 160.33 +.5 LadderCap LADR 1.26 8.5 21 15.39 12.83 1061 14.88 +9.2 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 224 3.11 -1.6 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 20 25.08 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 10 24.70 -.9 LambWst n LW .77 1.3 ... 60.85 40.75 1876 58.07 +2.9 Lannett LCI ... ... 6 30.35 14.40 546 15.35 -33.8 LaredoPet LPI ... ... 4 15.11 7.41 3165 8.14 -23.3 LVSands LVS 3.00f 4.3 20 79.84 55.18 2701 70.58 +1.6 LaSalleH LHO 1.80 6.2 16 31.75 24.10 2278 29.05 +3.5 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 5 24.45 -2.6 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 12 24.50 -4.8 Latam Air LTM ... ... ... 17.39 10.53 435 15.26 +9.8 LatAmDisc LDF .03e .3 ...q 13.25 9.80 3 11.93 +3.9 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 200 28.88 -1.1 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 84 25.65 -.5 Latt RE n RORE ... ... ... 16.02 13.27 2 13.70 -11.6 LattUSEqt ROUS .39e ... ...q 33.42 26.39 5 30.18 -3.5 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.08 -1.6 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.4 ...q 19.39 14.92 69 17.61 -2.2 Lazard LAZ 1.64 3.2 14 60.00 40.50 819 51.65 -1.6 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 37 11.22 -3.5 LeafGrp LFGR ... ... ...dd 10.15 6.35 59 6.90 -30.3 LearCorp LEA 2.80f 1.5 13 202.42 132.01 516 181.65 +2.8 Lee Ent LEE ... ... 5 3.10 1.75 156 2.15 -8.5 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 17 9.97 +.3 LeggMason LM 1.12 2.9 11 47.13 36.10 605 39.15 -6.7 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.30 -3.5 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 29 24.17 -4.3 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.72 -5.2 LM EM LoV LVHE ... ... ... 31.44 25.79 27.70 +.7 LeggPlat LEG 1.44 3.3 20 54.97 41.25 932 43.30 -9.3 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 25.50 +1.4 LeidosHld LDOS 1.28a 2.0 24 70.11 50.38 788 64.88 +.5tLejuHldgs LEJU .20e ... ...dd 3.48 1.28 229 1.21 -16.0 LendingClb LC ... ... ...cc 6.56 3.09 3808 3.35 -18.9 LennarA LEN .16 .3 15 72.17 49.34 5276 56.83 -10.1 LennarB LEN/B .16 .4 13 58.65 41.30 78 45.64 -11.7 Lennox LII 2.04 1.0 27 223.05 160.18 575 200.02 -4.0 Leo Hld un LHC ... ... ... 10.00 9.90 10.00 +.3 LeucNatl LUK .40 1.8 40 28.30 21.72 2232 22.10 -16.6 LevelBr n LEVB ... ... ... 5.50 3.50 2 4.16 -4.3 LexRltyTr LXP .71f 9.2 10 10.65 7.68 1090 7.75 -19.7 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 48.52 -5.5tLibbey LBY .47 9.8 ...dd 14.38 4.87 392 4.80 -36.2 LbtyASE USA .72e 12.0 ...q 6.80 5.42 1042 6.01 -4.6 LbtyASG ASG .38e 6.4 ...q 6.47 4.52 60 5.93 +7.0 LibOilSv n LBRT ... ... ... 23.30 16.00 373 16.44 -28.2 LibtProp LPT 1.60 4.1 18 45.40 37.77 874 39.08 -9.1 LifeStorg LSI 4.00 4.8 29 91.73 69.00 403 83.52 -6.2 LightInBox LITB ... ... ...dd 3.46 1.61 69 2.11 -8.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 266 3.96 -22.5 LincNat LNC 1.32 1.9 10 86.68 62.67 1478 70.97 -7.7 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 55 100.40 82.31 170 84.81 -3.8 LineCp n LN ... ... ... 47.81 32.69 100 39.16 -4.5 LionsGat A LGF/A .09p ... ... 36.48 24.56 396 25.38 -24.9 LionsGat B LGF/B ... ... ... 34.41 22.50 176 23.66 -25.5 LiqTech LIQT ... ... ...dd .84 .25 204 .49 -13.9 LithiaMot LAD 1.00 1.0 12 127.99 81.14 411 96.60 -15.0 LiveNatn LYV ... ... ...cc 49.11 30.50 5413 38.17 -10.3 LloydBkg LYG .47a 12.8 ... 4.21 3.17 2326 3.69 -1.6 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 1297 333.00 +3.7 Loews L .25 .5 14 53.59 45.01 1763 48.65 -2.8 LomaNeg n LOMA ... ... ... 26.89 20.03 233 21.40 -7.1 LaPac LPX .13p ... 15 31.07 22.07 1547 28.36 +8.0 Lowes LOW 1.64 1.9 20 108.98 70.76 9589 84.59 -9.0 Lubys LUB ... ... ...dd 3.43 2.36 18 2.77 +4.9 LumberLiq LL ... ... ...dd 41.33 19.46 800 22.17 -29.4 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8tLuxoft LXFT ... ... 20 67.85 40.00 144 40.00 -28.2 Lydall LDL ... ... 16 60.00 42.51 98 46.15 -9.1 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 1750 103.71 -6.0M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 582 179.89 +5.2 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 256 10.31 -16.6 MBIA MBI ... ... ...dd 10.72 6.04 1327 8.91 +21.7tMDC MDC 1.20f 4.4 10 35.18 26.94 811 27.15 -14.8sMDU Res MDU .79 2.8 23 28.23 24.29 753 27.85 +3.6 MFA Fncl MFA .80 10.7 9 8.90 6.72 1985 7.47 -5.7 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 3 25.98 -1.4 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 6 25.18 -.5 MFC Bcp MFCB ... ... ...dd 9.62 5.69 12 6.19 -20.5tMFS CAMu CCA .60 5.8 ...q 14.00 10.33 8 10.43 -9.4 MCR MCR .72a 8.8 ...q 8.76 8.00 86 8.15 -3.9 MGF MGF .41 8.8 ...q 5.03 4.56 45 4.64 -3.1 MFS HInM CXE .30 6.1 ...q 5.51 4.84 72 4.91 -6.3 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 107 4.43 -4.1 MFS IHI CIF .25 8.9 ...q 3.03 2.63 78 2.80 -4.8 MIN MIN .42 10.7 ...q 4.38 3.89 233 3.95 -4.8 MFS InvG CXH .50 5.4 ...q 10.33 9.27 12 9.39 -3.3 MMT MMT .52 9.0 ...q 6.29 5.65 163 5.76 -5.1 MFM MFM .38 5.9 ...q 7.41 6.46 58 6.50 -5.4 MFV MFV .58 9.0 ...q 6.84 5.71 13 6.40 +8.1 MGIC Inv MTG ... ... 12 16.21 10.10 3234 12.78 -9.4 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 707 25.80 -11.5 MGM Rsts MGM .48f 1.4 10 38.41 27.01 7720 33.88 +1.5 MI Homes MHO ... ... 14 37.41 23.99 177 30.52 -11.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 2218 32.66 -7.9 MRC Glbl MRC ... ... 17 20.77 14.01 893 16.17 -4.4 MSA Safety MSA 1.40f 1.7 64 87.31 65.95 187 81.40 +5.0 MSC Ind MSM 2.32f 2.6 22 99.94 65.42 554 88.48 -8.5 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 1134 145.94 +15.3 MSG Netw MSGN ... ... 10 26.30 16.25 367 22.00 +8.6 MV OilTr MVO .76e 9.2 6 9.80 4.80 32 8.25 -1.8 MVC Cap MVC .60f 6.1 ...q 10.97 8.59 19 9.89 -6.3 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 18 25.26 -2.2 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 10 11.62 -6.5 MacQGInf MGU 1.48 6.8 ...q 26.50 21.32 76 21.92 -15.0 Macerich MAC 2.96 5.3 30 69.73 52.12 1646 55.39 -15.7 MackCali CLI .80 4.9 8 28.57 15.86 736 16.36 -23.4 Macquarie MIC 5.76f 15.7 7 81.74 36.20 2199 36.70 -42.8 Macys M 1.51 5.2 10 31.04 17.41 12949 29.07 +15.4 MadCvCall MCN .72 10.0 ...q 8.15 7.11 89 7.17 -7.1 MadSqGd n MSG ... ... 75 254.50 189.96 288 242.82 +15.2 MadStSec MSP 1.04 9.4 ...q 12.33 10.72 26 11.10 -5.2 MagellMid MMP 3.68f 6.4 17 78.00 54.82 1153 57.62 -18.8 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1793 54.23 -4.3 MagnaChip MX ... ... 6 13.40 8.05 338 9.45 -5.0tMaiden prA MHpA 2.06 10.7 ... 25.88 18.83 255 19.20 -22.3 Maiden pfC MHpC 1.78 10.0 ... 26.67 16.73 9 17.80 -27.1 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 22 16.54 -21.0 MaidenHld n MHLA .60 3.4 ... 27.28 16.68 7 17.40 -24.3 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 31 19.24 -21.2 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 193 36.76 -7.5 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.54 53 18.77 -5.3 Majesco n MJCO ... ... ...dd 6.43 4.35 15 4.94 -8.0tMallinckdt MNK ... ... ... 49.12 13.81 2562 13.80 -38.8 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 9 13.66 +1.7 ManchUtd MANU .36 1.9 1 22.15 15.86 15 19.45 -1.8 Manitowc rs MTW ... ... ... 44.03 21.20 479 27.49 -30.1 ManngNap MN .32 9.1 15 6.00 2.95 31 3.50 -2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 441 113.63 -9.9 Manulife g MFC .44 ... ... 22.16 16.62 2893 18.38 -11.9 MarathnO MRO .20 1.3 ...dd 19.52 10.55 10361 15.57 -8.0 MarathPt s MPC 1.84 2.6 17 74.92 47.78 3349 71.80 +8.8 MarcusMill MMI ... ... 23 36.70 23.40 143 35.92 +10.2 Marcus MCS .50 1.7 23 34.90 23.55 100 29.60 +8.2 MarinSft rs MRIN ... ... ... 15.45 6.40 1 6.75 -38.4 MarineP MPX .28 2.0 25 17.12 10.37 16 13.82 +8.5 MarineMx HZO ... ... 18 24.30 13.80 208 18.95 +.3 Markel MKL ... ... 45 1194.98 936.95 37 1159.68 +1.8 MarriotVac VAC 1.60 1.2 22 154.14 98.17 200 131.01 -3.1 MarshM MMC 1.50 1.9 22 86.54 71.79 1973 80.97 -.5 MartMM MLM 1.76 .9 29 244.32 191.09 980 201.37 -8.9 Masco MAS .42 1.1 23 46.45 33.05 3368 39.00 -11.2 Masonite g DOOR ... ... 12 85.30 50.40 429 59.70 -19.5 Mastec MTZ ... ... 15 55.53 38.40 1474 47.05 -3.9 MastechD MHH ... ... 14 15.93 6.13 7 11.97 +19.0 MasterCrd MA 1.00 .6 40 183.73 111.01 4222 171.60 +13.4 MatadorRs MTDR ... ... 30 33.96 20.13 1016 28.10 -9.7 Materion MTRN .40 .8 42 55.35 33.00 189 50.70 +4.3tMatinasB n MTNB ... ... ... 3.20 .71 714 .74 -36.2 Matson MATX .80 2.9 5 40.32 21.63 211 28.07 -5.9 MauiLand MLP ... ... 19 27.80 10.55 66 11.10 -35.8 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 206 45.33 -29.5 Maximus MMS .18 .3 19 72.71 57.40 270 64.86 -9.4 MaxLinear MXL ... ... 16 32.47 20.38 603 22.61 -14.4 McClatch rs MNI ... ... ...dd 12.99 5.75 6 9.30 +4.1 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 103.97 +3.4 McCorm MKC 2.08f 2.0 16 111.46 90.25 1319 103.83 +1.9 McDrmInt MDR ... ... 10 9.07 5.56 10289 5.73 -12.9 McDnlds MCD 4.04 2.6 27 178.70 129.52 6956 157.72 -8.4 McKesson MCK 1.36 1.0 12 178.86 133.82 1916 139.81 -10.3 McEwenM MUX .01 .5 ...dd 3.30 1.82 1931 2.14 -6.1 Mechel pf MTLp ... ... ... 1.34 .80 9 1.23 +17.1 Mechel rs MTL ... ... ... 6.23 4.00 137 4.24 -19.4 Medequit n MRT .84 8.3 ... 13.06 9.67 127 10.18 -9.3 MedProp MPW 1.00f 8.0 14 14.22 11.82 3943 12.52 -9.1sMedifast MED 1.92 2.1 40 94.40 40.00 226 91.93 +31.7 MedleyCap MCC .64 15.8 6 7.89 3.94 131 4.05 -22.4 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 2 25.04 -.8 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.65 -.6 Medley n MDLX .22p ... ... 25.00 23.76 1 24.85 +.3 Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.34 +.5 MedleyMgt MDLY .80 14.2 17 8.35 5.50 19 5.65 -13.1 Mednax MD ... ... 14 68.55 40.56 812 54.42 +1.8 Medtrnic MDT 1.84 2.4 31 89.72 76.41 6352 77.48 -4.0tMerck MRK 1.92 3.6 20 66.41 52.97 13389 53.27 -5.3 MercGn MCY 2.50 5.6 19 63.23 41.41 431 44.48 -16.8 Meredith MDP 2.18f 4.1 12 72.25 50.63 682 52.70 -20.2 Meritage MTH ... ... 12 55.50 37.10 444 43.05 -15.9 Meritor MTOR ... ... 7 29.54 14.97 880 20.12 -14.2 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 54 25.66 -1.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 52 26.21 -3.5 ML CZN46 PIY 2.09 14.5 ... 26.88 11.66 6 14.44 -1.8 MLRRD29 PYS 1.58 8.3 ... 24.93 17.20 4 19.13 -5.5sMLGS t PYT .76 3.4 ... 22.00 20.40 6 22.35 +6.7 MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 1 27.89 +.7 MesaRoyl MTR 1.46e 9.8 15 19.85 11.25 11 14.95 -19.0 Mesab MSB 1.49e ... ... 30.92 12.70 75 25.30 +.6 Methode MEI .44 1.1 33 48.44 36.05 257 38.65 -3.6 MetLife MET 1.60 3.6 10 55.91 43.01 7412 45.02 -11.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 25 25.12 +1.1 MetroBkH n MCB ... ... ... 51.30 36.35 32 42.50 +1.0 MettlerT MTD ... ... 39 697.26 472.44 267 562.68 -9.2 MexcoEn MXC ... ... ...dd 7.18 3.00 2 3.15 -19.9 MexEqt MXE 1.62e .1 ...q 12.22 9.91 16 10.77 +5.0 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 15.26 37 15.97 +1.4 MKors KORS ... ... 19 69.95 32.38 2230 61.94 -1.6 MicrFoc n MFGP ... ... ... 36.21 12.67 1173 14.10 -58.0 MicrSol n MICR ... ... ... 4.29 3.19 28 3.81 +8.9 MidAApt MAA 3.48 3.9 16 110.95 85.16 834 90.28 -10.2 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.14 -4.7 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 35 12.60 -4.9 MidstPet MPO ... ... ... 19.75 10.87 104 13.01 -21.5 Milacron n MCRN ... ... ... 22.62 15.09 296 19.60 +2.4 MilestnSci MLSS ... ... ... 1.80 .70 29 .74 -37.3tMHowHiInc HIE 1.39 12.4 ...q 14.17 11.20 53 11.18 -10.3 MillerInds MLR .72 2.9 15 29.00 23.35 24 24.90 -3.5 MinTech MTX .20 .3 15 80.50 62.55 114 65.10 -5.4 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.06 -2.3 Mistras MG ... ... 35 23.83 17.00 68 18.74 -20.2 MitsuUFJ MUFG ... ... ... 8.11 5.94 673 6.46 -11.1 MiX Tele MIXT .22e ... ... 16.32 5.59 34 15.43 +20.9 MizuhoFn MFG ... ... ... 4.00 3.37 154 3.60 -1.1 MobileTele MBT .53e 4.6 ... 12.80 7.77 2060 11.43 +12.2 Model N MODN ... ... ...dd 18.90 10.00 172 17.50 +11.1 Modine MOD ... ... 15 25.75 10.10 380 20.20 Moelis&Co MC 1.48 3.0 61 54.60 34.60 353 50.00 +3.1tMohawk MHK ... ... 17 286.85 226.62 779 227.61 -17.5 MolinaHlth MOH ... ... ...dd 93.98 46.29 1106 78.76 +2.7 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 0 80.22 -4.5 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1600 73.09 -10.9 MonRE MNR .68 4.6 23 18.45 13.87 736 14.94 -16.1 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 13 24.24 -3.2 Monsanto MON 2.16 1.9 21 124.20 114.19 2217 116.60 -.2 Moodys MCO 1.76f 1.1 34 171.68 111.94 970 158.66 +7.5 Moog A MOG/A .25p ... 20 93.93 64.82 116 79.71 -8.2 Moog B MOG/B .25p ... 21 91.71 64.87 80.52 -9.3 MorgStan MS 1.16f 2.2 15 59.38 40.43 9279 52.72 +.5 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 111 28.93 -.1 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 24 28.08 -1.3 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 101 27.17 -2.4 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 23 26.18 -2.0 MorgSt pfK MSpK ... ... ... 27.72 25.56 51 26.22 -3.2 MS Asia APF .14e .8 ...q 19.99 14.47 16 17.93 -2.6 MS China CAF 13.33e ... ...q 27.79 19.19 145 24.75 +5.9 MS CushHi MLPY 1.28e 20.8 ...q 8.00 6.10 2 6.16 -12.7 MS EMD MSD .57e 6.1 ...q 10.27 9.32 42 9.40 -5.8 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 145 7.79 +1.2 MSEmMkt MSF .05e .3 ...q 19.86 14.84 42 18.23 +1.9 MS icb ICB .54a 2.9 ...q 19.79 17.88 10 18.80 +2.5 MS India IIF .04e ... ...q 35.14 28.02 66 30.46 -8.1 MSJCP97 HJV 1.75 14.7 ... 16.72 10.00 18 11.90 -3.6 MkVRMB CNY ... ... ...q 49.12 38.72 1 45.77 +6.4 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.24 -3.3 MSDLEur URR ... ... ...q 21.49 15.26 3 20.44 +12.7 MSDSEur DRR ... ... ...q 63.29 44.20 46.97 -3.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 41 22.63 MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.75 +.5 Mosaic MOS .10m .4 32 29.20 19.23 3002 23.67 -7.8 MotrlaSolu MSI 2.08 2.0 19 110.29 79.63 1445 104.52 +15.7 Movado MOV .80f 2.1 23 42.25 20.50 280 38.50 +19.6tMueller MLI .40 1.6 17 37.57 25.50 239 25.44 -28.2tMuellerWat MWA .20f 2.0 23 12.99 10.54 1887 10.15 -19.0 Mulesft n MULE ... ... ... 44.58 19.40 5042 43.92 +88.8 MurphO MUR 1.00 4.0 ...dd 35.16 22.21 2899 25.14 -19.0 MurphUSA MUSA ... ... 13 89.69 63.79 324 70.44 -12.3 MyersInd MYE .54 2.7 41 22.65 15.40 85 20.25 +3.8 Myomo n MYO ... ... ... 23.20 2.07 266 2.86 -23.7 Myovant n MYOV ... ... ...dd 24.14 9.92 44 20.27 +60.4N -NCI BldSy NCS ... ... 21 21.20 13.05 875 17.30 -10.4 NCR Corp NCR ... ... 27 45.23 29.20 1064 30.80 -9.4 NGL EnPt NGL 1.56 14.6 ...dd 22.05 8.58 378 10.65 -24.2 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 33 23.25 -4.7 NL Inds NL ... ... 6 16.05 6.00 65 7.70 -46.0 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 6315 30.34 +6.5 NRG Yld A NYLD/A 1.12f 6.8 33 19.91 15.30 178 16.41 -12.9 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 583 16.95 -10.3 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 107 6.16 +46.3 NTT DOCO DCM ... ... ... 26.14 22.58 164 25.55 +7.5 NVR NVR ... ... 23 3700.00 2028.99 39 2922.07 -16.7 Nabors NBR .24 3.7 ...dd 14.28 5.32 8550 6.53 -4.4 NACCO NC 1.09f 3.0 4 92.60 23.80 47 36.50 -3.1 NamTai NTP .28 2.3 49 13.90 7.10 66 12.30 -2.0tNanoViric NNVC ... ... ...dd 1.64 .80 134 .80 -9.1 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 179 32.58 +.5 NatFuGas NFG 1.66 3.3 15 59.92 48.31 393 50.21 -8.6 NatGrid NGG 2.89e 5.2 ... 70.76 51.44 539 56.06 -4.7 NtHlthInv NHI 4.00f 6.1 15 81.60 62.71 167 65.85 -12.6 NHltcre NHC 1.92f 3.2 18 75.70 57.00 34 59.58 -2.2 NOilVarco NOV .20 .6 ...dd 39.36 29.90 2626 35.88 -.4 NatPresto NPK 1.00a 1.1 13 121.40 88.80 49 93.25 -6.2 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 1499 38.64 -10.4 NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.96 59 25.23 -1.3 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 40 23.35 -6.9 NatlStor n NSA 1.12 4.5 86 28.55 21.17 294 24.86 -8.8 NtStorAf pfA NSApA ... ... ... 26.30 23.96 4 24.60 -5.5 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 290 17.97 -2.9 NatxIntV n MVIN ... ... ... 47.10 43.78 1 44.57 NatGsSvcs NGS ... ... 72 29.55 22.40 50 24.35 -7.1 NatrlGroc NGVC ... ... 26 11.61 4.79 112 6.95 -22.2 NatRsPt rs NRP 1.80f 6.2 8 37.65 22.81 26 28.95 +11.3 Natuzzi NTZ ... ... ... 3.30 1.41 64 1.66 +3.8 Nautilus NLS ... ... 15 19.80 11.30 217 13.30 -.4tNavideaBio NAVB ... ... ...dd .68 .31 469 .33 -8.4 NavigCons NCI ... ... 17 24.47 14.62 244 18.78 -3.2 NavigatrH NVGS ... ... ... 14.55 7.00 87 11.30 +14.7 NaviosAcq NNA .08 10.7 ...dd 1.75 .67 364 .75 -32.4tNavios pfG NMpG 2.19 18.6 ... 19.99 12.18 9 11.75 -27.5tNavios NM ... ... ...dd 1.99 .86 1072 .81 -32.9tNavMH pfH NMpH 2.16 18.6 ... 18.89 12.10 11 11.60 -28.9 NavMMid NAP 1.69 41.8 ... 12.24 3.80 392 4.04 -57.6 NaviosMar NMM 1.69f 96.6 6 2.62 1.45 439 1.75 -25.8 Navistar NAV ... ... ...cc 47.73 22.89 1142 33.62 -21.6 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 92 77.20 -14.8 Nelnet NNI .64f 1.2 11 59.68 38.72 103 51.39 -6.2 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1202 6.56 -.3 Netshoes n NETS ... ... ... 26.96 4.59 49 5.97 -24.4 Netw1Tch NTIP .10 3.8 88 5.00 2.25 21 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.74 24 12.84 -5.6 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 136 11.02 -6.3 NBIntMu NBH .90 6.5 ...q 16.00 13.70 21 13.80 -6.7 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 10 11.64 -4.3 NBRESec NRO .36 7.6 ...q 5.70 4.29 359 4.75 -14.1 NevGCas UWN ... ... 25 2.86 1.87 23 2.29 -14.2 NevroCorp NVRO ... ... ...dd 97.70 65.00 306 84.47 +22.3 Nevsun g NSU .04 1.6 ...dd 2.77 1.96 973 2.44 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 64 8.69 -7.6 NewConcEn GBR ... ... 26 2.45 1.16 17 1.32 -15.3 NE Realty NEN 1.00 1.4 2 75.25 65.90 0 70.15 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 4944 2.65 -19.5 NewHome NWHM ... ... 10 13.55 9.75 82 10.59 -15.5 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 11 11.92 -4.8 NJ Rscs s NJR 1.09 2.8 15 45.45 35.55 557 39.45 -1.9 NewMedia NEWM 1.48 8.7 25 17.95 11.87 278 16.97 +1.1 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 637 13.25 -2.2 NewOriEd EDU .40e ... 43 108.40 58.47 938 86.03 -8.5 NewRelic NEWR ... ... ...dd 79.08 37.31 570 74.38 +28.8 NewResid NRZ 2.00 12.4 6 18.43 15.04 3758 16.18 -9.5 NewSenInv SNR 1.04 13.0 15 10.82 6.77 481 7.99 +5.7sNY&Co NWY ... ... ...dd 3.64 1.28 343 3.48 +21.7 NY CmtyB NYCB .68 5.3 14 14.53 11.67 6903 12.78 -1.8 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 26 27.28 -4.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 49.85 -1.7 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 4939 23.50 +27.0 NewellRub NWL .92f 3.7 10 55.08 23.85 7121 24.73 -20.0 NewdExp NFX ... ... 12 37.43 22.72 4102 23.58 -25.2 NewMarket NEU 7.00 1.8 21 483.86 373.59 43 396.60 -.2 NewmtM NEM .56f 1.4 30 42.04 31.42 4128 39.27 +4.7 NewpkRes NR ... ... ...dd 10.20 6.58 439 8.00 -7.0tNexGen g NXE ... ... ... 2.85 1.68 506 1.70 -33.6 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.30 230 22.54 -10.9 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 106 25.17 -9.9 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 264 39.91 -7.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 17 24.58 -1.6 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 11 24.61 -1.4 NextEra76 NEEpK ... ... ... 25.99 23.62 28 24.90 -2.6 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 58.64 200 72.02 +3.5sNextEraEn NEE 4.44f 2.7 24 164.41 128.31 1990 162.37 +4.0 NxtEra pfR NEEpR ... ... ... 58.25 50.84 0 57.66 +2.6 NiSource s NI .78 3.3 30 27.76 22.44 3461 23.85 -7.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6tNielsen plc NLSN 1.36 4.4 17 43.61 31.47 3081 30.83 -15.3 NikeB s NKE .80 1.2 60 70.25 50.35 12382 64.12 +2.5 NoahHldgs NOAH ... ... 26 55.50 24.63 56 46.84 +1.2 NobilisH n HLTH ... ... ... 2.10 1.10 221 1.65 +22.2 NobleCorp NE .08 2.2 ...dd 6.36 3.14 7197 3.58 -20.8 NobleEngy NBL .40 1.4 29 35.74 22.99 4041 29.11 -.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 104 45.81 -8.4 NokiaCp NOK .19e 3.5 ... 6.65 4.51 9029 5.39 +15.7 NomadF n NOMD ... ... ... 17.32 11.05 950 15.45 -8.6 Nomura NMR ... ... ... 6.83 5.28 250 5.71 -1.9 Norbord n OSB 1.29 3.6 ... 41.88 27.83 135 36.03 +6.6 NordicAOff NAO .18 17.1 ... 1.60 .80 367 1.05 -12.4 NordicAm NAT .41e 21.9 ...dd 8.68 1.82 1059 1.87 -24.0 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 2279 47.53 +.3 NorkSo NSC 2.88f 2.2 20 157.15 111.07 1901 132.83 -8.3 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 55 5.20 +5.1 NEurO NRT .66e 7.7 10 9.32 5.94 21 8.59 +23.4 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 432 52.83 -11.5 NDynMn g NAK ... ... ... 2.42 .81 748 .88 -50.6 NthnO&G NOG ... ... 23 2.97 .63 1623 1.87 -8.8 NorthropG NOC 4.40f 1.3 36 359.43 237.99 1038 345.52 +12.6 NStREur n NRE .60 4.7 ... 14.70 10.08 381 12.83 -4.5 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 121 57.30 -3.9 NorwCruis NCLH ... ... 17 61.48 47.76 1545 51.97 -2.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.50 -9.1 NovaGld g NG ... ... ...dd 5.00 3.35 1999 4.51 +14.8 Novartis NVS 2.75e 3.5 16 94.19 72.67 1270 79.59 -5.2 NovoNord NVO .96e 2.0 ... 58.37 35.70 936 48.41 -9.8 NOW Inc DNOW ... ... ...dd 18.37 9.12 1145 10.07 -8.7 NuSkin NUS 1.47f 2.0 34 75.00 52.88 536 72.17 +5.8 Nucor NUE 1.52f 2.5 24 70.48 51.67 1887 59.85 -5.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 16 23.84 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.41 0 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 7 31.36 +.5 NushLCVal NULV ... ... ... 30.70 25.42 7 27.32 -4.4 NushMCGr NUMG ... ... ... 31.52 25.84 14 28.73 -2.1 NushMCVal NUMV ... ... ... 29.85 24.80 6 27.03 -4.1 NushSmCap NUSC ... ... ... 29.93 25.08 24 27.68 -2.7 NushShTrm NURE ... ... ... 27.05 23.57 23.92 -9.2 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 2 24.34 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.6 20 51.89 19.22 612 20.25 -32.4 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 17 23.20 -6.6 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 12 21.89 -3.4 Nustar pfC NSpC ... ... ... 26.43 22.39 21 23.50 -9.5 NustarGP NSH 2.18 19.0 ... 28.20 10.40 320 11.45 -27.1 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 33 25.23 +.9 Nutrien n NTR .40p ... ... 54.35 40.41 1370 45.83 -11.7 NuvNYVl2 n NYV ... ... ... 15.50 13.37 2 13.62 -5.0 NuvCr22 n JCO ... ... ... 10.10 9.26 64 9.40 -.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.32 -1.3 NuvHiInO n NMZ ... ... ... 13.91 12.40 142 12.50 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 25 24.44 -2.7 Nuv 11-21 n JHB ... ... ... 10.15 9.50 133 9.58 -3.8 NuvCA V2 n NCB ... ... ... 18.40 15.31 14 15.74 -7.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 21 9.82 -2.0 Nuv RE In JRS ... ... ... 11.90 9.39 188 9.59 -14.8 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.68 -1.9 NuvAllCEn JMLP 1.37 19.6 ...q 11.51 6.79 75 7.00 -18.2 NuvAZ NAZ .80 5.9 ...q 15.43 13.46 22 13.47 -4.7 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 72 20.79 -5.4 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 8 22.09 -4.2 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 123 13.53 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 453 13.45 -6.0 NCalMunV NCA .47 5.1 ...q 10.70 9.16 289 9.25 -9.2tNuvCASel NXC .63a 4.5 ...q 17.32 13.79 32 13.87 -7.0 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 32 11.54 -3.2 NuvCorEqA JCE 1.21a 8.4 ...q 16.19 13.80 126 14.39 -1.4tNvCredStr JQC .62 7.8 ...q 8.92 7.91 408 7.93 -3.5 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 168 12.11 -1.5 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 369 13.16 -6.4 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.1 ...q 19.49 15.43 140 17.40 -7.6 NuEnMLP JMF 1.35 13.5 ...p 14.14 9.65 297 9.97 -12.5 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 68 13.40 -5.6 NuvFloat JFR .72 6.6 ...q 12.04 10.66 135 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 128 10.85 -4.8 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 8 11.54 -8.2 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 52 16.14 -4.6tNuvHi2020 JHY .68 7.0 ...q 10.50 9.70 41 9.70 -2.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 73 9.80 -1.1 NuvEnhMu NVG ... ... ... 15.83 14.06 495 14.55 -5.8 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 98 12.19 -5.9 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 461 12.97 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 132 12.49 -3.8 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 27 12.57 -2.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 47 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 22 13.10 -8.2 NMIQI NUM .74 5.9 ...q 14.05 12.55 17 12.67 -4.4 NuvMNMu NMS .80 5.7 ...q 17.04 13.49 13 14.06 -4.4 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 18 23.70 -4.0 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 5 22.65 -4.6 NuvMultM JMM .48 6.6 ...q 7.77 6.60 21 7.23 -5.1 NvMuI NMI .50a 4.3 ...q 13.05 10.77 12 11.55 -.1 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 335 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 39 15.92 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 104 13.08 -4.5 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 56 12.69 -8.2 NNYMV NNY .39a 4.2 ...q 10.65 9.09 33 9.23 -2.8 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.98 -4.8 NNCPI NNC .59a 4.8 ...q 13.67 12.21 32 12.33 -4.5 NOHQI NUO .80 5.8 ...q 15.46 13.63 15 13.72 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 51 12.47 -5.2 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 56 23.66 -4.4 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 295 9.99 -3.4 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 565 9.66 -5.3 NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 88 16.08 -9.7 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.00 546 13.26 -6.9 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.86 214 17.30 -.1 NvSMM NIM .31a 3.2 ...q 10.55 9.49 28 9.60 -3.6 NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.10 -3.5 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 24 13.52 -3.0 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 23 14.26 -6.1 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 84 6.54 +.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 26 16.75 +.8 Nv TA Div JTD 1.23 7.6 ...q 18.44 14.85 103 16.26 -7.5 NvTxATR JTA 1.04 8.1 ...q 14.69 12.07 136 12.80 -8.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.15 -8.3 NVAPI NPV .65a 5.3 ...q 13.46 12.15 24 12.45 -2.9 NuverEnv n NES ... ... ... 26.50 9.25 117 22.00 +21.0O -OCI Ptrs OCIP .70e 7.7 57 10.05 6.76 1 9.15 +13.7 OFG Bncp OFG .24 2.3 9 12.25 7.80 272 10.60 +12.8 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 4 23.53 -2.4 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 23.04 +4.4 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 0 23.60 +5.2 OGE Engy OGE 1.33 4.1 17 37.32 29.59 2019 32.12 -2.4 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 312 65.55 -10.5tOaktreeC OAK 3.34e 8.5 11 48.50 39.35 322 39.40 -6.4 OasisMid n OMP ... ... ... 19.65 15.57 74 17.85 +2.4 OasisPet OAS ... ... ...dd 14.62 6.69 10049 7.77 -7.6 Obsidian g OBE ... ... ... 1.70 .82 4862 1.04 -16.1 OcciPet OXY 3.08 4.8 ...cc 78.09 57.20 6806 64.67 -12.2 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1599 17.95 -15.1 Och-Ziff OZM .87e 32.8 29 3.95 2.15 373 2.65 +6.0 OcwenFn OCN ... ... ...dd 5.56 2.12 1698 4.13 +31.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 14 5.94 +5.5 OilStates OIS ... ... ...dd 34.72 20.23 1186 25.85 -8.7 Oil-Dri ODC .92f 2.4 19 50.82 33.61 9 38.90 -6.3 OldRepub ORI .78f 3.7 18 22.34 17.92 1593 21.00 -1.8 Olin OLN .80 2.7 9 38.84 27.79 1134 29.49 -17.1 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.0 10 35.14 24.90 1861 26.39 -4.2 Omnicom OMC 2.40 3.4 15 86.71 65.32 2212 71.27 -2.1 Omnova OMN ... ... ...dd 11.60 8.10 331 10.65 +6.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 601 5.14 -10.5 OncoCyte n OCX ... ... ... 7.85 1.10 252 2.25 -51.6 OneLibrty OLP 1.80 7.8 13 27.70 21.02 129 23.01 -11.2 OneMain OMF ... ... 14 36.32 22.04 570 29.35 +12.9 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3109 56.14 +5.0 Ooma n OOMA ... ... ...dd 12.75 7.30 64 10.35 -13.4 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 112 48.68 -5.3 Opp RUT n OMFS ... ... ... 26.75 24.71 1 24.95 -4.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 41 57.27 -5.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 29 65.96 -5.6 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 77 34.55 -5.6 OpR1000V n OVLU ... ... ... 27.53 25.07 25.42 -4.5 OpR1000L n OVOL ... ... ... 26.19 24.80 25.10 -3.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.03 -.8 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.62 -6.0 Op R1000D n OMFL ... ... ... 27.47 24.74 4 25.22 -3.4 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.14 -2.6 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.11 -2.8 Opp Rev n ESGL ... ... ... 33.09 27.62 0 29.22 -5.9 OppGlRv n ESGF ... ... ... 33.63 27.83 1 30.46 -2.9 OppenFin RWW .58e .9 ...q 74.63 57.06 4 65.15 -5.6 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.00 +.7 OppenHldg OPY .44 1.8 ...dd 29.05 15.10 55 25.00 -6.7 Oracle ORCL .76 1.7 55 53.48 43.60 15259 45.01 -4.8 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 400 16.89 -2.9 OrbitATK OA 1.28 1.0 23 134.59 93.50 443 132.66 +.9 OrchidIsl ORC 1.08e 14.8 39 11.13 6.77 561 7.32 -21.1tOrchidsPP TIS 1.40 18.9 12 26.14 8.15 171 7.42 -42.0 OrientPap ONP ... ... 3 2.45 .75 26 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 582 26.40 +3.1 OrionGpHl ORN ... ... ...dd 8.61 5.17 75 6.36 -18.8 Orix IX ... ... ... 100.03 74.90 33 86.62 +2.2 OrmatTc ORA .47 .8 33 70.68 53.45 199 56.07 -12.3 OshRusS n OUSM ... ... ... 27.78 24.76 33 25.46 -5.8 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.47 -4.2 OshkoshCp OSK .96 1.3 17 100.26 61.74 436 74.95 -17.5 OsiskoGl n OR .20 ... ... 14.39 9.38 459 9.84 -14.9tOutfrontM OUT 1.44 8.0 10 26.87 18.47 1710 18.00 -22.4 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 1215 2.92 +6.6 OwensMin OMI 1.04f 6.9 9 34.97 14.26 751 15.09 -20.1 OwensCorn OC .84 1.1 24 96.52 59.26 1432 78.70 -14.4 OwensIll OI ... ... 21 25.90 19.86 1527 21.16 -4.6 OwensRM ORM .40 2.7 10 18.72 13.71 44 14.80 -7.6 OxfordInds OXM 1.36f 1.9 18 84.32 52.54 193 72.71 -3.3P-QPBF Engy PBF 1.20 3.6 10 37.01 18.48 3327 33.60 -5.2 PBF Logist PBFX 1.88f 10.0 9 22.30 17.75 71 18.75 -10.5 PCM Fund PCM .96 8.5 ...q 12.13 10.15 36 11.36 -1.8 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 2271 43.33 -3.3 PGT Inc PGTI ... ... 23 19.60 10.10 355 18.15 +7.7 PHH Corp PHH ... ... ...dd 15.00 8.01 253 10.45 +1.5 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 4 50.07 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 449 51.87 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 5 66.95 -3.3 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 4 57.54 -1.2tPimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 14 99.61 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 145 103.77 -2.1 Pim0-5HYCp HYS 5.21e 5.3 ...q 101.95 97.52 1031 99.06 -1.4 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 54 102.00 -3.5tPimShMat MINT .82e .8 ...q 101.87 101.45 2079 101.44 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 15 52.75 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 5 49.83 -.1 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 30 114.08 -6.0 PJT Part n PJT .20 .4 ...dd 50.35 32.61 257 49.50 +8.6 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 64 27.93 -7.1 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 72 28.12 -.6 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.09 -1.0 PNC PNC 3.00 2.0 14 163.59 115.45 2011 148.32 +2.8 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 513 37.55 -7.2 POSCO PKX ... ... ... 93.12 56.48 170 76.58 -2.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 293 7.19 +1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 43

PPG s PPG 1.80 1.7 19 122.07 100.45 1505 108.26 -7.3 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 6 25.28 -1.2 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 7158 28.06 -9.3 PQ GrpH n PQG ... ... 28 17.65 12.88 253 13.81 -16.0 PS BusPk PSB 3.40 3.1 28 137.60 107.91 58 110.86 -11.4 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.75 -2.0 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 26 24.97 -1.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 27 23.08 -6.2 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 15 23.37 -7.5 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 38 23.93 -5.2 PVH Corp PVH .15 .1 19 157.96 96.85 1748 150.92 +10.0 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 653 27.65 -3.4 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 141 30.03 -3.5 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 38 30.16 -.3 PacrCash n GCOW ... ... ... 34.59 29.33 56 30.02 -4.6 PacrTrendp PTEU ... ... ... 33.39 25.50 92 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 91 25.04 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 2 25.57 -2.0 PacDvCsh n ICOW ... ... ... 31.03 25.13 22 28.73 -2.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 100 2.00 +3.1 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 4 25.60 -9.2 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 1 24.16 -6.5tPacGE pfC PCGpC 1.25 5.9 ... 29.01 21.40 4 21.02 -14.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 2 21.19 -12.3 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 1 21.76 -11.7 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.24 -17.6 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.43 -15.8 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.98 -11.4 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 19 131.13 89.73 974 109.93 -8.8 Pagsegur n PAGS ... ... ... 39.97 30.69 3837 38.27 +20.7 PalatinTch PTN ... ... ...dd 1.20 .29 1187 1.12 +30.4 PaloAltNet PANW ... ... ...dd 191.53 107.37 1282 180.14 +24.3 PampaEng PAM ... ... ... 72.98 50.88 179 58.87 -12.5 Pandora P ... ... ...dd 11.47 4.09 7583 4.79 -.6 PanhO&G PHX .16 .8 95 25.30 17.65 29 18.90 -8.0 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3sParTech PAR ... ... 34 14.25 7.20 209 14.01 +49.8 ParaGold n PZG ... ... 3 1.83 1.16 17 1.44 +10.7 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1392 14.20 -10.4 Paretem rs TEUM ... ... ...dd 3.59 .50 3240 2.25 +8.7 ParkEl PKE .40 2.4 39 20.46 13.88 82 16.57 -2.8 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 1817 26.95 -6.3 ParkNatl PRK 3.76 3.7 19 116.75 92.42 35 101.90 -2.0tParkDrl PKD ... ... ...dd 1.80 .61 1195 .59 -40.9 ParkerHan PH 2.64 1.6 21 212.80 151.17 1160 166.58 -16.5 ParsleyEn PE ... ... 47 32.90 21.12 7327 28.00 -4.9 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 0 25.28 -1.2 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.78 -.2 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 50 27.63 -3.6 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 6 25.61 -2.5 PartyCity n PRTY ... ... 14 17.05 9.50 966 14.90 +6.8 PaycomSft PAYC ... ... 98 115.48 57.24 842 103.88 +29.3 PeabodyE n BTU .12p ... ... 41.98 22.58 964 36.97 -6.1 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.7 ... 10.80 7.62 213 10.40 +5.9 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 793 33.72 -9.3 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 8 24.59 -2.7 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 3 24.67 -4.2 Pedevco rs PED ... ... ... 1.69 .26 68 .31 -4.1 Pembina g PBA 1.50 ... 23 36.99 30.17 660 30.39 -16.0 PengthE g PGH .04 ... ...dd 1.23 .54 575 .61 -23.9 Penney JCP ... ... 8 6.17 2.35 21930 2.96 -6.3 PennaRE PEI .84 8.9 13 15.34 9.20 858 9.40 -20.9 PenRE pfB PEIpB 1.84 8.9 ... 25.83 20.21 9 20.78 -17.5 PenRE pfC PEIpC 1.80 8.9 ... 27.78 19.44 26 20.30 -21.6 PenRE pfD PEIpD 1.72 8.8 ... 25.83 19.01 23 19.50 -22.3 PennyMFn PFSI ... ... 8 25.20 15.65 129 22.55 +.9 PennyMac PMT 1.88 10.5 19 18.46 14.87 714 17.91 +11.4 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 12 25.48 +1.0 PennyM pfB PMTpB ... ... ... 25.45 23.68 17 25.07 -.4 Penske PAG 1.36f 3.2 10 54.83 38.33 466 42.15 -11.9 Pentair PNR 1.38 2.1 21 74.84 59.13 1174 67.26 -4.8 Penumbra n PEN ... ... ...dd 127.40 77.75 254 112.20 +19.2 PerfFood n PFGC ... ... 20 35.25 23.25 577 29.00 -12.4 PerkElm PKI .28 .4 25 84.49 56.21 976 74.08 +1.3 Prmian PBT .56e 5.9 26 10.30 7.80 71 9.50 +7.1 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1207 81.05 -7.0 PetChina PTR .70e 1.0 ... 82.33 60.69 153 67.28 -3.8 PetroArg PZE .07e ... ... 14.80 10.35 14 11.65 -14.3 PetrbrsA PBR/A ... ... ... 13.92 6.96 5263 12.58 +28.0 Petrobras PBR ... ... ... 14.93 7.61 10675 13.72 +33.3tPtroqstE rs PQ ... ... ...dd 2.93 .58 466 .56 -70.4 Pfenex PFNX ... ... ...dd 6.77 2.07 187 5.30 +99.2 Pzer PFE 1.28 3.7 14 39.43 31.67 26723 35.05 -3.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.6 ... 7.99 4.89 145 5.12 -12.5 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.4 20 123.55 95.51 4615 97.54 -7.7 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 957 37.67 -.3 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1678 94.95 -6.1 Phill66LP PSXP 2.71f 5.7 20 56.48 44.40 128 47.64 -9.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 198 4.19 -35.4 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1274 14.98 -15.7 PiedmOfc PDM .84 4.8 8 22.74 16.69 1552 17.50 -10.8 Pier 1 PIR .28 8.6 10 7.45 2.87 1917 3.24 -21.7 PimUS Eq n MFUS ... ... ... 29.49 25.01 6 26.56 -3.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 8 26.02 -2.7 PimEmMkt MFEM ... ... ... 28.32 24.30 15 25.93 -.9 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 108 14.69 -14.9 PimcoCA2 PCK .65 7.8 ...q 10.42 8.04 68 8.22 -19.1 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 33 9.65 -7.6 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 140 16.57 -3.7 PimCpOp PTY 1.56a 9.3 ...q 17.22 15.69 401 16.80 +2.1 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 1218 23.03 +2.6sPimDyInco PDI 2.65a 8.5 ...q 31.20 28.60 463 31.06 +3.4 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 103 11.70 +.2 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 419 10.34 -.9 PimStPls PGP 2.20 16.5 ...q 19.85 12.37 73 13.35 -13.2 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 721 7.56 +1.3 PimIncOpp PKO 2.28a 8.7 ...q 27.27 24.50 63 26.28 +1.4 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 62 12.54 -3.5 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 197 12.58 -4.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 79 11.36 -1.9 PimcoNY PNF .68 5.9 ...q 13.63 11.33 45 11.60 -9.2 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 26 10.79 -10.1 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 9 8.72 -12.1 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 147 9.28 +1.1tPinnaclFds PF 1.30 2.5 11 66.67 52.30 897 52.85 -11.1 PinWst PNW 2.78f 3.5 18 92.42 73.81 921 78.94 -7.3 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 23 14.95 -5.1 PionEnSvc PES ... ... ...dd 4.50 1.60 465 2.50 -18.0 PionFltRt PHD .72 6.2 ...q 12.45 11.27 51 11.63 +1.4 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 97 9.31 -4.1 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 67 10.73 -5.6 PioMunHi MHI .84 7.4 ...q 12.35 11.10 74 11.28 -4.8 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1448 166.91 -3.4 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 124 81.69 -5.3 PitnyBw PBI .75 7.0 7 16.25 9.50 1931 10.75 -3.8 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 15 25.10 +2.9 PlainsAAP PAA 2.20 10.3 28 31.26 18.38 4236 21.44 +3.9 PlainsGP rs PAGP 1.70 ... 22 31.77 18.98 1551 21.51 -2.0 PlanetFit n PLNT ... ... 87 40.04 18.32 1158 36.42 +5.2 Plantron PLT .60 1.0 19 61.86 41.28 364 58.44 +16.0 PlatfmSpc PAH ... ... 13 14.82 9.11 2250 9.33 -5.9 PlatGpM rs PLG ... ... 1 1.59 .28 495 .28 -7.9 PlayAGS n AGS ... ... ... 23.69 16.66 232 21.31 +15.2 PlyGem PGEM ... ... 16 22.20 14.55 297 21.60 +16.8 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 1 17.13 -7.3 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 7 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 617 112.81 -9.0 PolyMet g PLM ... ... ...dd 1.36 .57 700 .86 PolyOne POL .70f 1.7 19 47.48 33.25 277 41.12 -5.5 PortGE POR 1.36 3.4 19 50.11 39.02 681 39.88 -12.5 PostHldg POST ... ... ...cc 89.04 70.66 821 75.42 -4.8 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.03 -2.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 75.60 -7.9 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 32 28.25 +3.5 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.50 -2.3 PS BalMul PSMB ... ... ... 13.94 12.78 3 13.15 -2.4 PS ModCon PSMM ... ... ... 14.45 12.69 12.95 -1.3 PS Consrv PSMC ... ... ... 12.98 12.65 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 70.50 7 75.45 -15.0 PwSBMetS BOS ... ... ...q 20.70 13.07 17.90 -9.6 PSBMetDL BDD ... ... ...q 11.60 6.16 9.30 -11.7 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8sPSCrudeLg OLO ... ... ...q 5.72 3.71 8 5.54 +8.7 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 4823 16.75 +.8 PwShCurH DBV ... ... ...q 25.50 21.17 2 23.65 -.3 PS Engy DBE ... ... ...q 15.50 10.78 364 14.93 +2.8 PS PrcMet DBP ... ... ...q 40.26 35.71 21 39.16 +1.8 PS Silver DBS ... ... ...q 28.85 23.50 1 25.41 -2.4 PS Agri DBA ... ... ...q 20.38 18.18 669 18.71 -.3 PS Oil DBO ... ... ...q 11.28 7.40 261 10.91 +7.5 PS Gold DGL ... ... ...q 43.28 38.49 22 42.47 +2.7 PS BasMet DBB ... ... ...q 19.78 15.29 178 18.22 -6.1 PS USDBull UUP ... ... ...q 26.13 23.09 301 23.60 -1.8 PS USDBear UDN ... ... ...q 23.27 20.66 34 22.86 +2.1 PShPuLgGr PXLG .42e .9 ...q 50.50 37.12 14 46.19 +1.7 PShPuLVal PXLV .76e 2.1 ...q 40.74 34.84 7 36.72 -5.2 PSAerDef PPA .50e .9 ...q 58.97 43.14 101 55.97 +3.8 PwShBio PBE .57e 1.2 ...q 54.28 41.08 13 47.17 PS BldCns PKB .07e .2 ...q 36.44 28.22 65 30.31 -12.6 PwSClnEn PBW .07e .3 ...q 26.35 3.95 13 24.36 -3.9 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 116 20.64 -9.8 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 46 31.49 -7.0 PwSLgCG PWB .21e .5 ...q 45.22 33.91 28 41.86 +.9 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 193 35.58 -8.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 351 43.35 -1.9 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 5 93.72 -1.6 PwShMda PBS .27e .9 ...q 31.86 26.19 28 28.73 +2.2 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 24 44.41 +4.6 PwSMidVal PXMV .64e 2.2 ...q 32.07 28.87 3 29.61 -5.4 PwShNetw PXQ ... ... ...q 52.02 42.34 7 48.63 +5.1 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 873 8.37 -12.3 PwSPharm PJP 3.84e 4.5 ...q 71.42 57.93 187 60.55 -5.6 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 34.88 -6.2 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 8 32.13 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 3 28.65 -7.0 PwSSemi PSI .04e .1 ...q 58.15 39.70 70 50.91 +.9 PwShSoft PSJ .10e .1 ...q 73.27 50.88 44 67.91 +6.9 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 336 29.15 -4.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 18.97 -1.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 24.44 -9.6 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 176 11.91 -4.3 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 263 18.55 -1.7 PSCleantch PZD .44e 1.1 ...q 45.28 34.97 46 41.75 -1.2 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 40.93 -5.8 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 3 46.01 -3.6 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.75 5 50.35 -5.0 PS US1K PRF 1.91e 1.8 ...q 120.82 100.57 153 107.92 -5.0 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 0 36.19 -2.4 PS US Ag n PBND ... ... ... 25.01 24.17 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.83 -.8 PS USA SC n PBSM ... ... ... 27.66 25.62 1 25.93 -2.5 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 30 26.29 -4.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 28.09 -2.8 PS SP IntD IDHD ... ... ... 30.80 27.10 1 28.36 -2.0tPS SC High XSHD ... ... ... 26.03 23.25 0 23.29 -7.4 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.65 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 12 30.71 -1.3 PSBldABd BAB 1.31 4.3 ...q 30.98 29.30 177 30.12 -1.9 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 66 33.09 -2.6 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 2081 29.87 -4.2 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 441 25.17 -1.9 PS SCLowV XSLV .73e 1.7 ...q 48.33 42.02 371 44.19 -4.5 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 311 43.86 -3.3 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 671 38.79 -8.6 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 197 25.95 +2.4 PS EMkMom EEMO ... ... ... 22.52 16.27 99 20.26 -1.3 PSS&PMom SPMO ... ... ...q 38.04 27.91 4 34.21 -.6 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.70 184 32.78 -2.6 PSS&PVal SPVU ... ... ...q 37.53 27.57 7 32.70 -5.9 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 27.63 -1.9 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 2032 23.62 -.9 PS YuanDS DSUM .77 3.1 ...q 24.70 21.76 36 24.57 +6.2 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 16 24.94 -2.5 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 6562 23.10 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 3871 46.18 -3.3 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 1038 41.21 -3.0 PS IntlBd PICB .57 2.0 ...q 28.77 24.72 74 27.76 +.6 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 520 22.78 -4.7 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.87 -.2 PShCalMu PWZ .80 3.1 ... 26.50 25.45 39 25.74 -2.4 PShNYMu PZT .86 3.6 ... 24.80 23.83 3 23.97 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 331 25.21 -2.3 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 4132 18.51 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 3100 14.60 -1.7 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 6202 28.16 -4.7 PShGClnEn PBD .17e 1.4 ...q 13.78 10.95 79 12.52 -4.7 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 517 23.12 +3.5 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 13 33.66 -2.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 101 44.05 -3.0 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 2 23.37 -3.3 PSAsxJ PAF 1.91e 3.4 ...q 62.67 52.28 0 56.66 -3.9 PSIndia PIN .12e .5 ...q 27.95 22.54 28 24.88 -5.8 PSS&PBW PBP 1.07e 3.6 ...q 23.00 19.67 380 20.56 -4.1 Praxair PX 3.30f 2.3 32 166.95 117.40 2028 142.10 -8.1 PrecDrill PDS .28 ... ...dd 5.09 2.26 1279 2.65 -12.3 PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.40 294 14.33 -29.2 Prestige rs PBH ... ... 3 298.15 32.46 895 33.00 -25.7 Pretium g PVG ... ... ... 12.44 6.17 1158 6.79 -40.5 Primerica PRI 1.00f 1.1 12 108.05 70.00 255 94.80 -6.6tPrinEdgAIn YLD .75e ... ...q 42.10 39.50 2 39.36 -4.6 PrinActGl GDVD ... ... ... 29.52 24.97 0 27.09 -3.3 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8tPrn MegC n USMC ... ... ... 28.10 24.79 3 24.79 -5.6tPrinSpec n PREF ... ... ... 101.70 97.24 1 96.98 -3.3 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 27 16.64 -3.2 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 161 47.65 -16.6 ProLogis PLD 1.92f 3.1 26 67.53 53.15 2424 61.40 -4.8 ProPetr n PUMP ... ... ... 22.88 10.84 1126 15.72 -22.0 ProShtDow DOG ... ... ...q 18.35 13.89 3838 15.45 +3.4 ProShtMC MYY ... ... ...q 12.84 10.71 12 11.61 +3.6 PrUltDow s DDM .79e .7 ...q 152.41 88.90 677 119.02 -9.9 ProUltMC MVV .11e .1 ...q 136.15 96.32 52 113.53 -7.7 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3000 71.82 -2.1 ProUltSP s SSO .40e .4 ...q 125.72 82.48 3389 100.72 -8.0 PrUShCnG SZK ... ... ...q 16.47 12.80 5 16.14 +18.6 ProShtHY SJB ... ... ...q 24.12 22.91 107 23.45 +1.4 ProUShBM SMN ... ... ...q 19.26 11.73 21 15.07 +14.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 14 77.02 -7.8 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 49 54.89 -4.4 ProSShOG DDG ... ... ...q 27.58 21.35 1 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 24 11.85 +2.4 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 76 64.41 -3.5 ProUltTl s LTL ... ... ...q 59.70 35.57 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 4 44.85 -1.1 ProUltEM EET ... ... ...q 114.48 63.06 6 92.73 -1.3 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 2 36.85 -2.1 ProUSL7-10T PST ... ... ...q 23.38 20.50 124 22.53 +4.5 ProShtEafe EFZ ... ... ...q 29.95 23.78 26 26.02 +2.1 ProShtEM EUM ... ... ...q 22.46 16.23 995 17.61 -1.9 ProUltEafe EFO ... ... ...q 150.78 98.13 0 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 1 53.72 -8.4 ProShtBM SBM ... ... ...q 21.23 16.90 1 19.00 +7.5 ProUltSEM EEV ... ... ...q 13.24 6.82 131 7.92 -5.4 ProUltRE s URE ... ... ...q 68.58 50.79 35 55.83 -15.4 ProUltFin s UYG .51e .4 ...q 143.58 92.46 172 118.03 -7.7 ProShtRE REK ... ... ...q 17.94 15.62 7 17.05 +7.8 ProShtChi50 YXI ... ... ...q 24.70 16.42 1 18.85 -2.0 ProUltSem s USD ... ... ...q 162.32 70.60 75 123.15 +.6 ProUltUt s UPW ... ... ...q 54.09 37.86 10 42.51 -9.6 PrUltTech s ROM ... ... ...q 111.39 58.87 193 87.42 -.4 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 131.45 +.8 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 252 32.73 -17.3 ProUltInd s UXI ... ... ...q 83.64 51.23 6 65.70 -10.0 PrUltHCr s RXL .63e .8 ...q 107.49 68.71 7 80.64 -8.6 ProUCnsSv s UCC ... ... ...q 99.90 63.55 58 76.84 -5.7tPrUCnsGd s UGE ... ... ...q 52.04 41.19 3 40.76 -16.9 ProUBasM UYM .15e .2 ...q 82.75 52.33 6 61.72 -16.7 PrUlPR2K s URTY ... ... ...q 95.99 56.50 181 73.55 -10.7 PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 101.51 -13.1 ProUltSC s SAA ... ... ...q 108.67 75.95 1 94.37 -6.3 ProUPD30 s UDOW ... ... ...q 116.82 52.15 2129 79.23 -16.0 ProUlR2K s UWM ... ... ...q 78.13 54.51 267 66.04 -6.5 ProSht20Tr TBF ... ... ...q 23.78 21.58 920 22.68 +3.7 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3542 121.76 -13.1 ProUChin50 XPP ... ... ...q 113.86 54.04 5 81.69 -2.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 50 32.60 +3.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 45785 21.18 +107.4 ProVixST rs VIXY ... ... ...q 61.26 21.24 4120 42.87 +85.2 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 262 42.46 +14.0 PrUCrude rs UCO ... ... ...q 28.52 12.36 2803 25.98 +10.8 PrUltYen rs YCL ... ... ...q 65.77 56.16 10 64.38 +12.1 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 111 27.24 +28.8 PrUltSilv AGQ ... ... ...q 42.81 28.47 186 32.10 -5.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 41 44.59 +12.5 ProUShGld GLL ... ... ...q 80.66 63.12 16 65.20 -5.7 PrSUShAus CROC ... ... ...q 52.60 42.20 0 47.18 +3.2 PrUltShYen YCS ... ... ...q 76.95 64.93 20 66.52 -11.3 ProSUltGold UGL ... ... ...q 44.38 35.62 42 42.60 +4.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 23487 11.15 -91.3 PrUShCrd s SCO ... ... ...q 52.16 19.35 1933 21.02 -14.4 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 1 18.07 +3.5 ProUShEuro EUO ... ... ...q 26.82 19.46 106 20.31 -4.2 ProctGam PG 2.76 3.6 21 94.67 75.81 11932 77.40 -15.8 ProgsvCp PGR .69e 1.2 27 62.74 38.61 3482 59.81 +6.2 ProsHldg PRO ... ... ...dd 34.91 21.36 159 32.15 +21.6 ProShtQQQ PSQ ... ... ...q 42.86 31.45 5033 35.14 -1.2 ProShSP rs SH ... ... ...q 34.98 28.14 9792 30.99 +2.7 PrUShSP rs SDS ... ... ...q 55.32 35.66 13040 42.82 +4.3 PrUShDow DXD ... ... ...q 13.18 7.52 5584 9.19 +5.8 PUShtMdC MZZ ... ... ...q 24.72 16.91 6 19.62 +4.6 PUShtQQQ QID ... ... ...q 19.65 10.37 11957 12.88 -3.8 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 569 33.40 +3.2 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 9801 20.86 +7.0 PUltShtF rs FINZ ... ... ...q 16.27 6.47 11 8.36 +3.1 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.65 +4.7 ProUShL20 TBT ... ... ...q 39.86 32.99 3699 36.19 +7.1 PrShR2K rs RWM ... ... ...q 48.96 40.09 504 43.07 +1.9 PrUShHC rs RXD ... ... ...q 39.81 24.68 2 30.95 +2.9 PrUShCnS rs SCC ... ... ...q 31.08 20.44 2 24.27 +.3 PrUShRE rs SRS ... ... ...q 37.33 28.35 70 33.51 +14.6 PUShtR2K TWM ... ... ...q 23.63 15.59 1964 17.98 +3.0 PrUShtSC SDD ... ... ...q 21.62 14.22 1 15.84 +1.5 PUShChi50 FXP ... ... ...q 28.68 12.37 113 16.01 -6.4 PS DecRt n EMTY ... ... ... 38.59 31.27 4 36.09 +7.8 PUShtIndl SIJ ... ... ...q 24.80 14.55 1 17.85 +6.0 PS OnlSt n CLIX ... ... ... 50.04 37.63 18 44.21 +12.5 PrShtSmC SBB ... ... ...q 40.02 32.70 2 34.77 +1.4 PUPShtMC SMDD ... ... ...q 15.69 8.80 5 10.87 +8.4 PrSh K1 n OILK ... ... ... 23.87 16.51 3 22.84 +5.5 PUShtEur EPV ... ... ...q 44.56 26.83 11 32.43 +4.7 PUShtSPX SPXU ... ... ...q 17.88 9.19 25689 11.93 +4.9 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 3 26.12 -1.2 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 485 60.81 -5.0 PUltShEafe EFU ... ... ...q 31.74 19.90 1 23.61 +3.6 PrUGMin rs GDXX ... ... ...q 50.96 33.56 7 37.45 -11.0 PrUltBra rs UBR ... ... ...q 107.88 48.32 7 90.52 +15.9 PrSht20yTr TTT ... ... ...q 31.13 25.95 155 26.92 +1.2 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 12 39.54 -7.8 PUltShOG DUG ... ... ...q 53.46 31.48 131 42.15 +13.9 PS MngdF FUT ... ... ... 41.47 39.28 0 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 36 35.68 -.4 ProEurDiv EUDV .15p ... ...q 44.13 36.95 6 40.34 -3.4 PHYIntH bt HYHG 3.16 4.8 ...q 70.99 65.87 11 66.10 -1.7 ProSPxTch SPXT .23p ... ...q 55.03 46.46 51.08 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4tProMerger MRGR .12e .3 ...q 36.45 35.37 35.30 -2.6 ProSPxFin SPXN .23p ... ...q 56.41 47.89 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 46 90.74 -13.9 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 94 75.74 -1.7 ProSht7-10y TBX ... ... ...q 29.70 27.55 47 28.94 +2.2 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.87 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 197 7.27 -20.6 PrSPMCDv REGL .65e 1.3 ...q 56.00 49.97 35 51.99 -4.7 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 31 52.44 -5.0 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.75 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 9 27.17 +7.7 PrUltShtTc REW ... ... ...q 26.08 12.66 87 15.57 -5.4 PrUShtFn SKF ... ... ...q 30.09 18.61 32 21.65 +3.6 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 54 9.27 -10.7tProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 6 36.96 -2.8 Pro30BEI RINF .58e 2.1 ...q 29.13 26.66 2 28.28 +2.0 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 3 59.88 +2.2 ProCdNASh WYDE ... ... ...q 33.74 32.10 0 33.32 +2.8 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 15 25.42 -1.9 ProspBcsh PB 1.44 2.0 18 79.20 55.84 340 70.91 +1.2 Protalix PLX ... ... ...dd 1.40 .48 555 .51 -22.5 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 126.95 49.30 181 113.00 +9.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.2 17 28.76 23.19 198 25.19 -6.6 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.6 11 127.14 97.88 2622 100.95 -12.2 Prudentl18 PFK .65 2.6 ... 26.08 24.92 0 24.95 -.6 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 21 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 23 25.06 -.9 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 242 13.84 -4.0tPruUK pf PUKp 1.69 6.5 ... 27.17 25.79 46 25.82 -1.4 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 39 25.80 -1.1 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 166 49.37 -2.8tPruShHiY ISD 1.32 9.4 ...q 15.73 14.07 125 14.10 -4.5 PSEG PEG 1.80f 3.6 17 53.28 41.67 3259 49.87 -3.2 PubStrg PSA 6.80 3.4 22 232.21 180.48 763 199.41 -4.6 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 12 25.16 +.1 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 38 24.93 -1.1 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 16 24.13 -3.4 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 9 24.60 -1.6 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 44 26.50 -.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 26.05 -1.5 PubSt pfG PSApG ... ... ... 25.63 22.49 25 23.90 -4.2 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 21 24.29 -2.9 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 34 23.57 -5.3 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 22 23.84 -4.7 PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.91 -2.2 PubSt pfB PSApB ... ... ... 26.69 23.90 40 25.38 -1.2 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 29 26.07 -1.7 PulteGrp PHM .36 1.3 17 35.21 21.41 5107 28.57 -14.1 PureStrg n PSTG ... ... ...dd 22.60 9.81 1616 19.31 +21.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 28 8.98 -.4 PMMI PMM .44 6.2 ...q 7.72 6.89 117 7.06 -4.7 PMIIT PIM .31 6.6 ...q 4.89 4.61 123 4.73 -.8 PMOT PMO .71 6.1 ...q 12.85 11.44 60 11.67 -5.5 PPrIT PPT .31 5.9 ...q 5.68 5.05 304 5.26 -1.3 PzenaInv PZN .41e 3.9 28 13.15 8.25 31 10.61 -.6 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 583 44.35 +20.4 QEP Res QEP .08 .8 27 12.90 7.02 5690 9.62 +.5 QIAGEN QGEN ... ... 33 36.34 30.09 619 31.59 +2.1 QTS RltTr QTS 1.64f 4.6 33 61.55 31.58 597 35.94 -33.6 QuadGrph QUAD 1.20 4.9 12 31.29 18.16 254 24.67 +9.2 QuakerCh KWR 1.42 1.0 29 165.93 129.98 59 146.83 -2.6 QuaCare QCP ... ... ... 20.17 12.25 743 19.50 +41.2 QuanexBld NX .16 .9 22 24.60 16.50 198 16.95 -27.6 QuantaSvc PWR ... ... 23 40.11 30.23 1261 33.53 -14.3tQntmDSS rs QTM ... ... 44 9.20 3.42 380 3.50 -37.8 Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 25.49 -2.3 QnForSm n FFSG ... ... ... 27.15 24.51 5 24.85 -3.6 QnForTcG n FFTG ... ... ... 26.55 24.19 14 24.90 -2.6 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 31 26.77 -2.1 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.23 -3.9 QuaInsp n ISMD ... ... ... 27.86 23.78 1 25.44 -3.8 QuaInsLg n BLES ... ... ... 30.44 25.30 9 27.87 -2.0 FormInco n FFTI ... ... ... 27.57 24.09 41 24.31 -2.6 FrmHdGr n FFHG ... ... ... 29.49 24.03 17 26.60 -3.4 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.21 -4.2 QuanDyn n XUSA ... ... ... 28.95 24.53 0 27.94 QuanMulT n QXTR ... ... ... 26.83 24.54 1 24.96 -4.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.7 QuanGrw n QXGG ... ... ... 29.10 24.80 0 27.37 -1.5 Qudian n QD ... ... ... 34.91 11.33 1341 11.89 -5.2 QstDiag DGX 1.80 1.8 21 112.97 90.10 1174 97.81 -.7 QuintEn n QES ... ... ... 10.00 7.47 38 9.35 +3.9 QuormHl n QHC ... ... ... 9.73 2.54 372 8.57 +37.3 QuotientTc QUOT ... ... ...dd 17.85 9.10 595 12.75 +8.5 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 24 22.28 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 11 25.16 -.1 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 20 23.07 -2.9 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 18 23.54 -.9 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 32 20.53 -6.7 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 16 21.67 -4.3 Qwest 56 CTAA ... ... ... 27.77 21.51 10 23.85 -3.5 Qwest57 n CTDD ... ... ... 25.97 20.51 33 21.97 -4.0 Qwest56 n CTBB ... ... ... 25.60 19.86 40 21.44 -4.8R -RAIT pfA RASpA 1.94 18.5 ... 22.00 5.90 48 10.46 -13.9 RAIT pfB RASpB 2.09 20.2 ... 23.77 6.21 27 10.35 -17.8 RAIT pfC RASpC 2.22 20.3 ... 25.39 6.35 4 10.95 -17.3 RAIT Fin RAS .20m 116.3 ...dd 3.20 .16 6069 .17 -54.1 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 3 18.69 -2.1 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 1 21.76 -3.3 RELX NV s RENX .45e 2.2 ... 23.30 18.61 101 20.64 -10.5 RELX plc s RELX .54e 2.6 ... 24.03 19.84 286 20.72 -12.6 RH RH ... ... 56 109.53 41.52 1735 89.44 +3.7 RLI Corp RLI .84 1.4 27 65.68 50.34 134 61.74 +1.8 RLJ LodgT RLJ 1.32 6.8 10 23.98 18.68 1297 19.31 -12.1tRLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.25 81 25.50 -5.6 RPC RES .40f 2.3 23 27.07 16.97 1139 17.22 -32.5tRPM RPM 1.28 2.7 18 56.69 46.80 1048 46.92 -10.5 RSP Perm RSPP ... ... ...cc 47.17 28.76 5888 43.90 +7.9 RYB Edu n RYB ... ... ... 31.80 15.50 230 17.40 +3.1 RadianGrp RDN .01 .1 11 23.49 15.58 1658 18.81 -8.7 RadiantLog RLGT ... ... ...cc 6.65 3.51 90 3.71 -19.3 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 1 25.63 -1.0 RafaelHl n RFL ... ... ... 8.44 3.05 308 4.55 -7.1 RLauren RL 2.00 1.9 18 119.33 66.06 849 108.04 +4.2 RamcoG RPT .88 7.2 10 15.00 11.36 703 12.22 -17.0 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 52.21 -9.5 RangeRs RRC .08 .6 15 29.95 11.93 7856 13.74 -19.5tRngrEnS n RNGR ... ... ... 15.70 7.60 21 7.82 -15.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 995 86.33 -3.1 RayAdvM RYAM .28 1.4 38 22.07 11.88 623 20.72 +1.3 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 150.14 +4.3 Rayonier RYN 1.00 2.9 37 36.31 26.84 774 34.82 +10.1 Raytheon RTN 3.47f 1.6 30 222.82 150.72 1941 211.97 +13.3 RealityETF DIVY .46p ... ...q 28.89 25.25 37 26.99 +3.5 RltDvcDiv LEAD ... ... ...q 34.32 27.00 25 31.14 -2.5 RealDivc n DFND ... ... ...q 28.60 23.96 1 26.88 -1.4 RealDivG n GARD ... ... ...q 26.84 21.56 3 24.31 -2.7 Realogy RLGY .27p 1.0 15 35.18 23.86 1977 27.53 +3.9 RltyInco O 2.53 4.9 29 62.31 47.25 2175 51.17 -10.3 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 283 27.88 -9.9 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 80 167.36 84.16 1625 144.82 +20.6 RedLionH RLH ... ... ...dd 11.70 6.15 86 9.50 -3.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 519 15.28 +3.1 Reeds REED ... ... ... 4.75 1.30 53 1.85 +19.4 RegalBel RBC 1.04 1.5 14 87.50 67.84 562 70.50 -8.0 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1599 57.70 -16.6 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 1021 .38 +122.9 RegHlt pfA RHEpA 2.72 35.2 ... 23.17 5.72 1 7.73 -3.4 RegnlMgt RM ... ... 14 35.34 19.23 108 31.77 +20.8 RegionsFn RF .36 2.0 19 20.21 13.00 12237 18.16 +5.1 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 13 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 42 27.90 -1.9 Regis Cp RGS ... ... ...cc 17.13 9.02 138 14.46 -5.9 ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 321 150.61 -3.4 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 21 28.26 +2.7tReinsG56 n RZB 1.44 5.5 ... 29.86 26.26 16 26.28 -6.1 RelStlAl RS 2.00f 2.4 18 95.97 68.46 397 83.34 -2.9 RELM RWC .08 2.1 19 5.50 3.40 9 3.87 +8.9 RemaxHld RMAX .72 1.2 67 67.50 43.85 82 59.50 +22.7 RenaisIPO IPO .02e .1 ...q 30.61 22.60 11 28.06 -.5 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.72 +5.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 345 138.06 +9.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.71 -1.7 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.34 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 20 2.52 -5.3 RennFund RCG ... ... ...q 2.20 1.11 8 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 213 8.23 -20.8 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1764 65.84 -2.6 ResMed RMD 1.40 1.5 47 104.78 67.04 746 95.80 +13.1 ResolEn rs REN ... ... ... 45.48 23.64 340 33.89 +7.7 ResoluteF RFP ... ... ...dd 12.15 4.10 287 8.40 -24.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.44 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.11 25 25.34 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 255 9.35 -.2 RestBrnds QSR .84f 1.5 21 68.89 54.00 1495 56.46 -8.2 RetailProp RPAI .66 5.7 11 14.70 10.94 1680 11.50 -14.4 RetractTc RVP ... ... ...dd 1.48 .54 117 1.00 +47.1tRevGp n REVG .20 1.0 ... 33.15 20.47 597 20.15 -38.1 Revlon REV ... ... ...dd 27.90 15.60 114 21.75 -.2 RexAmRes REX ... ... 17 107.87 70.48 51 73.03 -11.8 RexahnPh rs RNN ... ... ...dd 7.10 1.42 89 1.49 -26.2 RexfordIR REXR .58 2.1 48 31.71 23.31 587 28.26 -3.1 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 8 24.20 -5.8 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 8 24.45 -1.4 Rexnord RXN ... ... 23 31.44 21.85 2046 29.01 +11.5 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 85 63.02 +7.7 RiceMidstr RMP 1.13f 6.4 13 26.18 16.87 492 17.65 -17.8 RingCentrl RNG ... ... ...dd 69.60 27.35 504 61.85 +27.8 RingEngy REI ... ... ...dd 16.09 10.88 449 13.73 -1.2 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 2151 51.31 -3.1 RitchieBr RBA .68 2.2 35 35.17 24.08 1086 31.05 +3.7 RiteAid RAD ... ... ... 4.87 1.38 13798 1.63 -17.3 RivrnOpp n RIV 1.68 8.2 ... 21.57 19.10 51 20.52 +2.5 Riv/Doubl n OPP ... ... ... 19.76 17.60 40 17.63 -4.1tRoadrnTrn RRTS ... ... 4 9.75 2.54 1216 2.39 -69.0 RobtHalf RHI .96 1.7 22 60.59 42.92 1637 57.48 +3.5 RockwlAut ROK 3.34 2.0 25 210.72 148.31 1306 168.97 -13.9 RockColl COL 1.32 1.0 21 139.63 96.13 2144 134.41 -.9 RogCm gs RCI 1.57 ... 13 54.95 43.11 230 44.10 -13.4 Rogers ROG ... ... 32 184.00 80.63 235 114.51 -29.3 Rollins s ROL .56f 1.1 62 53.00 36.18 434 50.01 +7.5 Roper ROP 1.65 .6 31 292.97 204.77 579 274.58 +6.0 RosettaStn RST ... ... ...dd 14.81 8.71 97 13.02 +4.4 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.5 20 17.33 9.02 1559 11.28 -28.0 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 29.50 -1.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 722 76.49 -6.3 RBScotlnd RBS ... ... ... 8.74 5.66 581 7.32 -4.2 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 19 25.50 +.2 RylCarb RCL 2.40 2.1 15 135.65 93.86 1222 116.26 -2.5 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1583 64.22 -6.0 RoyDShllA RDS/A 3.76 6.0 95 72.43 51.08 3535 62.55 -6.2 RoyceGVal RGT .10e ... ... 11.73 8.80 22 10.76 -.5 RoyceMC RMT .63e 6.8 ...q 9.93 8.09 107 9.20 -2.5 Royce RVT 1.20e 7.8 ...q 17.18 13.96 682 15.46 -4.4 RubiconPrj RUBI ... ... ...dd 6.28 1.48 620 1.70 -9.1 Rudolph RTEC ... ... 23 30.85 21.00 371 28.05 +17.4 Ryder R 2.08f 2.9 17 90.26 62.52 391 71.32 -15.3 RyersonH RYI ... ... 29 14.65 7.65 574 8.10 -22.1 RymanHP RHP 3.40f 4.5 16 78.91 57.78 338 75.97 +10.1S -S&P Glbl SPGI 2.00f 1.1 31 197.76 128.26 1399 186.63 +10.2 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 452 103.29 -8.1 SCANA SCG 2.45 6.4 9 71.28 34.76 2729 38.04 -4.4 SCE TrV n SCEpK ... ... ... 29.56 24.70 76 26.09 -1.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 19 23.20 -4.0 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.65 -1.5 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 23 25.90 +.4 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 28 22.60 -5.9 SJW SJW 1.12a 2.2 18 69.29 45.39 96 51.68 -19.0 SK Tlcm SKM ... ... ... 28.97 23.01 411 24.22 -13.2 SLGreen SLG 3.25 3.4 40 109.95 89.46 833 95.37 -5.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 44

SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 15 25.35 +1.1 SM Energy SM .10 .6 ...dd 28.20 12.29 3940 16.49 -25.3 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 120.87 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 9212 236.15 -4.5 SpdrGold GLD ... ... ...q 129.52 114.80 11418 127.26 +2.9 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 22 34.11 -5.0 SpdrNoANR NANR ... ... ...q 37.79 30.22 15 33.11 -6.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 87.43 -2.6 SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 35.38 6274 39.66 -2.6 Spd MsciCh XINA ... ... ... 26.62 20.26 23.29 -2.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 26 104.71 +.1 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 1 52.56 -2.4 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 55.54 2 62.65 -4.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 0 78.81 +.2 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 56.69 -7.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 63.14 -1.3 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 107 108.09 +.8 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 14 73.60 -2.4 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 5 64.84 +.5 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 8 64.00 -1.6 SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.00 7 67.77 -4.3 SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 68.47 5 76.57 -2.9 SpdEMkt s SPEM ... ... ...q 42.47 31.70 604 38.63 +1.3 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 425 34.97 +6.5 SpdrGlbNR GNR .93e 2.0 ...q 52.79 40.56 68 47.67 -2.9 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 313 45.70 -6.5 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 204 51.68 -.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 95 39.53 -4.1 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 197 38.19 -2.1 SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 19 48.22 -6.9 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 1240 39.68 -2.0 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 123 34.82 -1.9 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 636 31.02 -2.1 SP Mid MDY 2.94e .9 ...q 363.70 305.45 2123 333.64 -3.4 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 184917 257.47 -3.5 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 16 25.73 -2.6 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 22 32.65 -2.9 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 28 37.55 -1.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1759 47.27 +.2tSpdrUShBd ULST .16 .4 ...q 40.82 40.17 14 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 48 72.21 -3.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 366 47.92 -1.5 SpdrValEq SYV 4.21e 1.6 ...q 70.61 55.58 5 63.47 -4.2 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 77.29 -2.7 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 7395 83.85 -1.2 Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 534 89.33 -5.5 SpdrGbDow DGT 1.52e 1.9 ...q 91.75 73.19 3 81.83 -4.3 SpdrHome XHB .15e .4 ...q 47.20 36.66 5792 39.50 -10.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3229 46.90 -.9 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 31 57.16 -1.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 825 30.49 -.7 Spd LgCap s SPLG ... ... ...q 33.54 27.37 1360 30.20 -3.5 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 889 32.70 -.9 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 807 28.77 -6.2 Spd MidC s SPMD ... ... ...q 35.09 29.56 850 32.34 -3.1 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 201 153.45 -1.3 SpdrMCpV MDYV 3.45e 3.6 ...q 106.67 92.30 45 96.92 -5.8 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 28 86.26 +2.9 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 146 67.67 -3.1 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 148 227.24 -.1 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 408 120.41 -4.2 SpdrRs3K s THRK ... ... ...q 35.46 28.96 725 32.09 -3.4 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 279 84.99 -9.3 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 83 29.66 -.7 SpFcStIn n XITK ... ... ... 93.60 62.64 6 85.48 +9.5 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 96.52 -5.4 SpdrScored CBND .99 3.2 ...q 32.94 31.20 5 31.41 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 526 36.01 +1.9 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 2216 30.70 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 150 55.61 -.1 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 35 43.10 -2.1 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 128 33.16 +3.2 SpdrBarcCv CWB 3.55e 4.5 ...q 53.80 47.69 3772 50.58 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 615 27.15 -5.1 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 302 33.48 -2.2 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 10 25.55 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.02 187 30.20 +1.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 10200 27.18 -1.4 SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 19229 35.61 -3.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1798 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 219 59.49 +3.4 SPLIntTB s BWX ... ... ...q 29.72 26.52 7364 29.56 +4.0 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 61.28 -5.9 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 39 67.54 -1.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 11 61.23 -.6 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 23 68.23 +5.9 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 11 74.00 +6.6 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 14 25.63 -3.6 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 151 85.60 +2.4 SpdAgBd n SPAB ... ... ... 28.84 27.91 544 28.11 -2.2 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 116 55.45 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1681 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.62 486 35.08 -4.1 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 51 58.77 -1.1 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6610 59.21 +.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 2 111.62 -2.7 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4973 43.13 -4.5 SpdNuBMu s TFI ... ... ...q 49.42 47.65 331 47.91 -2.2 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 84 40.30 -7.4 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 21033 34.03 -8.5tSpNuBST rs SHM ... ... ...q 48.95 47.76 399 47.78 -.3 SpdrGendr SHE ... ... ... 75.63 64.41 8 68.18 -3.8 SpdrOGEq XES .49e 3.5 ...q 20.49 12.90 564 14.14 -17.5 SpdR1KLVF ONEV ... ... ... 76.79 68.18 4 70.02 -3.5 SpdrMetM XME .24e .7 ...q 39.62 27.86 1449 33.63 -7.5 SpdrR1KMo ONEO ... ... ... 77.42 67.12 275 70.75 -2.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 67.70 -3.4 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 367 35.18 -6.1 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 55 62.73 -3.2 SpdrR1KLV LGLV 5.40e 2.0 ...q 94.43 83.73 12 87.98 -2.9 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 20 74.10 -4.1 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 28 130.04 -2.2 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 60.10 -3.6 SpdrSCap n SPSM ... ... ... 31.73 28.11 380 29.19 -7.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 122 19.19 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 9 87.23 -4.5 SPX Cp SPXC ... ... 13 33.93 21.97 436 31.40 SPX Flow n FLOW ... ... 92 54.92 31.10 222 47.63 +.2 SRC Eng SRCI ... ... 13 10.44 6.19 3415 8.76 +2.7 STMicro STM .40 1.9 24 25.30 14.07 2802 21.47 -1.7 SABESP SBS .39e 3.8 ... 11.96 8.15 1264 10.31 -1.3 SabnR SBR 2.29m 5.4 20 50.00 35.80 17 42.75 -4.1 SachemC n SACH .42 12.5 ... 5.35 3.30 23 3.37 -14.5 SafeBulk SB .04 1.3 ... 4.00 1.76 678 3.10 -4.0 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 17.80 2 23.10 -3.3 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 1 22.96 -2.4 SafegdSci SFE ... ... ...dd 14.40 10.65 149 12.30 +9.8tSafeInco n SAFE .60 3.8 ... 20.00 15.64 40 15.63 -11.2 SagaComm SGA 1.20 3.2 4 52.05 36.10 2 37.65 -6.9 SailptTch n SAIL ... ... ... 23.93 12.82 448 19.95 +37.6 StJoe JOE ... ... 56 20.00 16.45 316 18.50 +2.5 Salesforce CRM ... ... ...cc 128.87 83.00 6460 115.30 +12.8 SalMidMLP SMM 1.30 14.5 ...q 13.73 8.53 129 8.97 -18.6 SallyBty SBH ... ... 10 21.36 14.05 1801 15.84 -15.6 SJuanB SJT .77e 10.4 16 10.54 6.04 710 7.42 -10.0 SanchezEn SN ... ... ...dd 9.73 2.78 1983 3.08 -42.0 SanchzM rs SNMP 1.80 16.4 ...dd 15.25 9.35 63 11.00 -.9tSandRidge SD ... ... ... 21.90 13.81 336 13.86 -34.2 SandRMiss SDT .22e 29.1 1 1.69 .73 53 .77 -6.8 SandRMs2 SDR .23e 24.7 1 1.59 .74 69 .94 +10.8 SandRdgP PER .50e 27.2 4 3.30 1.80 172 1.85 -9.8 SandstG g SAND ... ... ... 5.64 3.18 1645 4.92 -1.4 Sano SNY 1.58e 4.0 ... 50.65 38.14 834 39.47 -8.2 SantCUSA SC .23e ... 5 19.02 11.12 1427 15.79 -15.2 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 26.02 +1.3 SaratogaI SAR 2.00f 9.7 7 22.99 19.62 16 20.57 -8.0 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.75 -.2 Sasol SSL 1.41e 4.2 ... 38.75 26.92 113 33.46 -2.2 SaulCntr BFS 2.08 4.2 16 65.43 48.11 26 49.75 -19.4tSaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.91 5 24.99 -1.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.2 43 80.89 61.02 7547 63.48 -5.8 SchndrNt n SNDR .24 .9 ... 30.00 17.69 1015 25.37 -11.2 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 2113 62.36 -3.3 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 2219 61.65 -3.3 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 647 69.99 -1.0 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 580 51.64 -5.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 659 51.61 -3.1 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 675 67.51 -3.2 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1231 28.16 +.8 Sch 1000 n SCHK ... ... ... 28.14 24.88 215 25.39 -3.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 274 30.61 +3.2 SchIntSmCo FNDC .55e 1.6 ...q 38.22 30.49 291 35.20 -2.1 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 478 29.53 -2.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 295 36.42 -3.9 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 394 35.54 -5.1 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 20 35.42 -5.0 SchwUSDiv SCHD 1.13e 2.4 ...q 54.60 44.07 1651 47.87 -6.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 4551 33.17 -2.6 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 350 50.98 -2.0 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 540 37.72 -9.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 308 52.54 -1.5 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 753 49.80 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 434 54.82 -1.1 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 169 36.03 -1.6 Schwab SCHW .40f .8 31 58.11 37.16 8310 50.41 -1.9 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 38 26.10 -2.9 Schwb pfD SCHWpD ... ... ... 27.90 25.49 48 26.16 -3.1 SchwitMau SWM 1.72 4.5 13 48.06 36.26 208 38.40 -15.3 SciApplic SAIC 1.24 1.5 22 88.49 60.21 529 80.10 +4.6 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.33 -.4 ScorpBlk rs SALT .02 ... ... 9.90 5.70 290 6.90 -6.8tScorpioTk STNG .04 2.1 ... 4.60 1.92 3358 1.92 -37.0 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 1 23.90 -3.9 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 24.80 -2.4 Scotts SMG 2.12 2.5 20 110.12 81.48 755 83.29 -22.2tScrippsEW SSP .05p ... 37 23.70 11.74 598 11.52 -26.3 Sea Ltd n SE ... ... ... 15.73 10.56 820 11.25 -15.6 SbdCp SEB 6.00 .1 14 4690.00 3247.00 1 4224.98 -4.2 SeabGld g SA ... ... ... 13.70 9.50 374 11.25 -.4 SeacorHld CKH ... ... ...dd 52.03 31.90 143 51.05 +10.5 SeacrMar SMHI ... ... ... 22.81 11.66 61 19.25 +64.5 SeadrillLtd SDRL ... ... 1 .93 .15 2779 .22 -4.8 Seadrill SDLP .40 15.0 ... 4.20 2.61 284 2.66 -27.3 SealAir SEE .64 1.5 21 49.94 40.76 1909 41.80 -15.2 Seaspan SSW .50 7.5 10 7.91 5.02 883 6.69 -.9 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 4 24.22 -2.4 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 68 25.40 -.6 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 7 23.78 -3.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 25 23.12 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 20 23.92 -1.6 Seaspan n SSWA ... ... ... 24.58 23.40 3 23.56 -3.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 1448 13.97 +2.9 SelEngS n WTTR ... ... ... 21.96 11.22 587 11.88 -34.9 SelMedHld SEM ... ... 12 19.78 12.95 493 17.10 -3.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.16 -.1 SemGroup SEMG 1.89f 8.9 ...dd 36.05 20.20 937 21.35 -29.3 SemiMfg SMI ... ... 19 9.14 4.49 348 6.49 -24.2 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1516 110.13 +3.0 Sempra pfA SREpA ... ... ... 104.97 96.15 35 101.40 +2.2 SendGrid n SEND ... ... ...cc 32.03 17.50 197 26.68 +11.3 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 273 68.18 -6.8 SequansC SQNS ... ... ...dd 4.75 1.44 195 1.64 -14.1 Seritage n SRG 1.00 2.9 ... 50.00 34.07 551 34.50 -14.7 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.91 17 21.01 -13.7 ServiceCp SCI .68f 1.9 24 40.28 30.47 1336 36.71 -1.6 ServiceMst SERV ... ... 29 55.36 36.34 1048 50.36 -1.8 ServcNow NOW ... ... ...dd 176.56 84.03 1900 161.62 +24.0 Servotr SVT .30e 3.1 ...cc 12.80 8.50 21 9.60 -13.7 ShakeShk n SHAK ... ... 66 47.39 30.12 538 40.74 -5.7 ShawCm g SJR 1.18 ... ... 23.44 18.50 669 19.12 -16.3 ShellMidst SHLX 1.33f 6.4 16 33.25 20.08 1544 20.76 -30.4 Sherwin SHW 3.40 .9 29 435.15 308.30 613 381.88 -6.9 ShinhanFn SHG ... ... ... 50.37 40.02 76 42.14 -9.2 ShipFin SFL 1.40 9.9 12 15.98 12.30 479 14.15 -8.7 Shopify n SHOP ... ... ...dd 154.82 67.45 1814 122.08 +20.9 Shutterstk SSTK ... ... 100 52.78 29.85 357 47.80 +11.1 SibanyeG SBGL .14r 3.4 ... 10.59 3.76 2387 4.08 -19.2 SiderurNac SID ... ... ... 3.55 1.76 1669 2.66 +8.6 SierraMt n SMTS ... ... ... 3.00 2.13 97 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 9 5.60 -15.9tSignetJwlrs SIG 1.24f 3.4 6 77.94 37.20 2571 36.08 -36.2 Silvrbow n SBOW ... ... ... 33.21 19.89 38 28.62 -3.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 409 2.64 +.8 SimonProp SPG 7.80f 5.1 20 176.17 147.28 1681 153.08 -10.9 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 1 69.59 -2.7 SimpsnM SSD .84 1.5 29 61.62 39.82 209 55.44 -3.4 SinopcShg SHI ... ... ... 64.43 50.67 42 60.76 +6.6 Siteone n SITE ... ... 58 80.56 46.00 233 73.66 -4.0 SixFlags SIX 3.12f 5.2 19 70.44 51.25 884 60.17 -9.6 Skechers s SKX ... ... 23 42.73 22.64 1750 38.08 +.6 Skyline SKY ... ... ... 24.99 5.07 58 21.47 +67.1tSmart&Fnl SFS ... ... 21 13.95 5.20 605 5.35 -37.4 Smith&N SNN .61e 1.6 66 40.41 31.41 730 37.73 +7.8 SmithAO s AOS .72f 1.2 34 68.39 49.54 1029 61.61 +.5 Smucker SJM 3.12 2.6 16 134.12 99.57 1064 119.77 -3.6 SnapInc A n SNAP 3.28 22.7 ... 23.57 11.28 30856 14.46 -1.0 SnapOn SNA 2.84 2.0 15 185.47 140.83 791 145.53 -16.5 SocCapH n IPOA ... ... ... 10.85 9.85 75 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 201 10.56 -.4 SocQ&M SQM .99e 2.1 ... 64.20 32.38 713 48.00 -19.2tSogou n SOGO ... ... ... 14.69 8.08 1213 8.11 -29.9 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 305 16.34 -23.7tSolitario XPL ... ... ...dd .91 .44 159 .44 -27.0 SonicAut SAH .24f 1.3 9 22.75 15.95 237 17.90 -3.0 SonocoP SON 1.56 3.3 20 55.77 46.55 965 47.28 -11.0 SonyCp SNE ... ... ... 53.91 31.32 2174 47.99 +6.8 Sothebys BID .40 .8 16 57.95 42.78 401 49.58 -3.9 SourcC SOR 1.00f 2.6 ...q 42.97 37.21 9 39.20 -3.8 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 458 27.81 -11.0 SthcrssEn SXE ... ... ...dd 4.74 1.44 61 1.62 -4.1 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.15 -3.7 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.44 -5.5 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.50 -6.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.50 -3.6 SouthnCo SO 2.32 5.2 49 53.51 42.38 4895 44.21 -8.1 SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.60 51 26.67 -1.2 SouthCo ef SOJB ... ... ... 26.25 23.71 76 24.77 -3.6 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 43 24.25 -4.7 SthnCopper SCCO .23e .4 46 56.61 32.63 1133 54.23 +14.3 SwstAirl LUV .50f .9 9 66.99 49.76 5337 54.34 -17.0 SwtGas SWX 2.08f 3.1 21 86.87 62.54 284 67.65 -15.9 SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.90 -12.9 SwstnEngy SWN ... ... 5 8.54 3.42 14337 4.10 -26.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.48 +14.5 Sparton SPA ... ... 19 23.59 16.35 90 17.51 -24.1 SpdFosFr n EFAX ... ... ... 77.82 64.27 1 71.09 -2.4 SpdDbShDu STOT ... ... ... 50.04 47.00 5 48.86 -1.1 SpdEmFos EEMX ... ... ... 76.80 57.86 1 69.10 -1.0 SpdDbEMk EMTL ... ... ... 52.27 49.07 14 49.21 -2.3 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 36 14.67 -1.4 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 4 25.51 -1.3 SpectraEP SEP 2.95f 8.9 10 46.47 32.12 587 33.23 -16.0 SpectrmB SPB 1.68 1.7 18 146.09 89.37 943 99.25 -11.7 SpeedM TRK .60 3.4 19 23.47 16.80 68 17.40 -7.8 SpF LgCap n FMDG ... ... ... 33.20 26.89 4 28.11 +.3 SpinMedT n FFIU ... ... ... 25.15 24.38 0 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 190 71.85 -4.4 SpiritAero SPR .10 ... 18 105.20 51.85 907 81.38 -6.7 SpiritAir SAVE ... ... 10 60.28 30.32 1351 36.35 -19.0 SpiritRltC SRC .72 9.2 12 10.60 6.64 7026 7.81 -9.0 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 15 21.50 -13.4 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 26 23.90 -1.2 Sprint S ... ... 3 9.22 4.81 11148 4.85 -17.7 SprottSilv PSLV ... ... ...q 7.04 5.83 568 6.10 -3.8 SprottGold PHYS ... ... ...q 11.15 9.83 850 10.89 +2.8 SprottPPP SPPP ... ... ... 9.91 7.44 52 8.38 -10.3 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 11901 47.68 +37.5 STAG Indl STAG 1.39 6.0 32 28.95 22.42 662 23.35 -14.6 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 4 25.06 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 7 25.38 -3.1 StageStrs SSI .20 9.2 ...dd 3.00 1.45 179 2.18 +29.8 SP Matls XLB .98e 1.8 ...q 64.17 51.27 9298 55.70 -8.0 SP HlthC XLV 1.01e 1.3 ...q 91.79 73.16 11011 79.55 -3.8 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 28467 51.34 -9.8 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 11870 98.43 -.3 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 18991 66.06 -8.6 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 74062 26.96 -3.4 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 27488 72.76 -3.8 SP Tech XLK .78e 1.2 ...q 71.34 52.33 25709 63.86 -.1 SpdrRESel XLRE ... ... ...q 34.02 29.17 6295 30.70 -6.8 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 17782 50.14 -4.8 StdMotor SMP .84f 1.8 27 54.73 40.56 65 46.48 +3.5 Standex SXI .72f .8 20 110.00 84.30 80 95.05 -6.7 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 1201 150.27 -11.4 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 41 25.32 +.4 StanBlD un SWP ... ... ... 128.00 105.77 1 113.75 -7.3 Stantec g STN .55f ... 16 29.25 22.25 35 24.50 -12.3 StarGas SGU .44 4.7 15 11.70 8.74 179 9.46 -12.0tStarret SCX .40 6.6 20 10.40 6.70 29 6.10 -29.1 Startek SRT ... ... 68 14.78 8.49 129 9.49 -4.8 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1666 20.77 -2.7 StateStr STT 1.68 1.7 18 114.27 76.95 1540 97.22 -.4 StateSt pfC STTpC ... ... ... 25.55 24.01 11 25.08 -.5 StateSt pfD STTpD ... ... ... 28.96 26.16 124 27.39 -.3 StaStCp pfG STTpG ... ... ... 28.45 25.52 62 26.79 -1.2 StateSt pfE STTpE ... ... ... 27.16 25.47 7 26.23 -.9 Statoil ASA STO .88e 3.8 ... 24.47 16.18 1271 23.26 +8.6 SteelPtrs SPLP .38p ... 8 20.70 17.50 9 17.85 -8.7 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 7 20.55 -2.9 Steelcse SCS .51 3.8 15 18.15 12.50 706 13.55 -10.9 StellusCap SCM 1.36 11.8 9 14.50 11.07 67 11.56 -12.0 Stepan SCL .82 1.0 20 92.97 68.75 77 82.02 +3.9 Steris plc STE 1.24 1.4 23 96.43 69.12 406 91.02 +4.1 SterlingBc STL .28 1.3 14 26.50 21.00 2379 21.90 -11.0 SterlBc pfA STLpA ... ... ... 26.74 25.65 8 26.15 -.6 StewInfo STC 1.20 2.8 29 48.03 34.48 246 43.12 +1.9 StifelFin SF .40 .7 18 68.76 41.93 664 57.45 -3.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 6 26.65 -1.6 Stif 47 ef SFB ... ... ... 26.20 23.25 27 24.61 -1.3 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 262 35.13 +9.2 StoneHEM EDF 2.16 13.5 ...q 17.31 14.50 127 16.02 +.7 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 163 14.97 -3.9 StoneMor STON 1.32 22.0 ...dd 10.15 4.61 161 6.00 -8.5 Stonerdg SRI ... ... 20 30.34 14.16 578 27.84 +21.8 StoreCap STOR 1.24 5.0 22 26.58 19.65 1851 24.75 -5.0 StratALL36 GJT .29 1.4 ... 20.95 18.46 2 20.65 +3.2 Strat D35 GJP .74 3.4 ... 23.69 21.30 1 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 1 21.32 +5.3 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.65 -.9 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 2 9.63 -4.1 StratWMT GJO .22 1.0 ... 22.50 21.61 0 22.49 +1.1 Stryker SYK 1.88 1.2 26 170.00 129.82 1237 156.25 +.9 SturmRug RGR .92 1.7 19 68.80 43.00 308 53.65 -3.9 SubPpne SPH 2.40 10.8 32 27.27 21.85 153 22.32 -7.8 SumitMitsu SMFG ... ... ... 9.67 6.93 1356 8.28 -4.7 SummitHtl INN .72f 5.3 13 19.39 12.77 1011 13.48 -11.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.6 ... 27.58 23.78 1 24.41 -4.3 SumHP pfE INNpE ... ... ... 26.25 22.82 6 23.97 -6.6 SumtMtls n SUM .29t ... 27 34.06 23.85 2291 28.64 -8.9 SummitMP SMLP 2.30 16.8 57 24.75 13.30 311 13.70 -33.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 336 90.52 -2.4 SunLfFn g SLF 1.74 ... ... 44.50 32.22 698 40.64 -1.5 SunCokeE SXC .59 ... 6 13.43 7.66 459 10.71 -10.7 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 134 17.80 +2.0 Suncor g SU 1.44f ... ... 38.39 27.96 3118 33.78 -8.0tSunlOnl n STG ... ... ... 14.08 8.25 2304 7.35 -33.8 SunLink SSY ... ... ...dd 2.08 1.27 0 1.39 -12.6tSunocoLP SUN 3.30 12.9 75 33.11 25.51 399 25.51 -10.2 SunstnHtl SHO .20 1.3 17 17.46 14.09 2043 14.93 -9.7 SunstHt pfE SHOpE ... ... ... 27.22 24.96 6 25.00 -4.3 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 24.82 -4.0 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 16 73.37 51.96 4448 66.08 +2.3 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 1 24.16 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 40 1.63 +10.9 SupEnrgy SPN .32 4.0 ...dd 15.25 7.66 2666 8.05 -16.4tSuperiorInd SUP .36 2.8 20 24.85 13.25 358 13.05 -12.1 Supvalu rs SVU ... ... 4 31.29 13.60 1157 14.47 -33.0 SuthrlAs n SLD 1.52 10.3 ... 16.20 13.55 98 14.70 -3.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.54 -.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.65 +9.2 SwRCmETR RJN ... ... ... 3.72 2.05 1 2.89 +3.5 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.59 -3.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 43 6.14 +2.3 SwERCmTR RJI ... ... ... 5.66 4.64 226 5.45 +.9 SwisHelv SWZ .64e .2 ...q 13.74 11.48 10 12.26 -3.9 Switch n SWCH .14p ... ... 20.45 13.34 1549 15.85 -12.9 Synchrony SYF .60 1.8 13 40.59 26.01 6253 32.66 -15.4tSynnex SNX 1.40 1.4 11 141.94 101.48 1171 96.80 -28.8 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 5 25.98 -.6 SynovusFn SNV 1.00f 2.0 19 53.14 39.07 834 48.84 +1.9 SynthBiol SYN ... ... ...dd 1.05 .28 458 .31 -39.0 Sysco SYY 1.44 2.5 23 64.27 48.85 3239 58.36 -3.9 Systemax SYX .22f .8 27 34.91 11.66 72 27.90 -16.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 3090 35.54 +19.6 TC PpLn TCP 4.00 11.7 11 61.74 33.38 235 34.22 -35.6 TCF Fncl TCF .60f 2.7 19 23.80 14.58 2314 22.21 +8.3 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 10 24.98 -2.9 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 66 5.59 -4.8 TE Connect TEL 1.60 1.7 28 108.23 71.93 1266 96.91 +2.0 THL Crd21 TCRX ... ... ... 25.94 25.07 4 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.70 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 32 17.05 +1.1 TIM Part TSU .28e 1.3 ... 22.73 13.63 575 21.18 +9.7 TJX TJX 1.25f 1.6 20 84.79 66.44 3615 80.56 +5.4 TPG Pace n TPGE ... ... ... 10.30 9.67 8 10.10 +3.7 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 101 19.75 +3.7 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 273 17.83 -9.9 TableauA DATA ... ... ...dd 87.60 50.29 606 78.54 +13.5 TahoeRes TAHO .24 5.0 ... 9.68 3.76 2133 4.82 +.6 TailorBr TLRD .72 2.8 14 26.03 9.40 1207 25.43 +16.5 Taiwan TWN ... ... ...q 22.25 18.16 6 20.84 -.1 TaiwSemi TSM .73e 1.7 9 46.57 31.49 6230 42.50 +7.2 Takung n TKAT ... ... ... 8.09 1.96 2.10 -16.3 TallgEGP n TEGP 1.95f 10.3 ...dd 29.36 17.14 1125 18.91 -26.5 TallgrsEn TEP 3.90f 10.4 10 53.99 34.37 459 37.52 -18.2 TangerFac SKT 1.37 6.2 11 33.68 21.14 2069 22.16 -16.4 TanzRy g TRX ... ... ... .59 .24 138 .38 +36.7 Tapestry TPR 1.35 2.6 32 53.57 38.47 2762 51.48 +16.4 TargaRes TRGP 3.64 8.4 ... 60.06 39.59 2590 43.42 -10.3 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 7 26.96 +1.8 Target TGT 2.48 3.6 13 78.70 48.56 5902 68.98 +5.7 TaroPhrm TARO ... ... 10 128.46 93.01 115 97.90 -6.5 Taseko TGB ... ... ... 2.46 1.00 300 1.14 -51.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1429 25.67 -22.4 Taubmn TCO 2.62f 4.6 20 67.19 44.78 356 56.38 -13.8 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.34 4 24.75 -1.5 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 37 24.20 -4.0 TaylorMH TMHC ... ... 15 28.42 19.68 931 22.13 -9.6 Team TISI ... ... ...dd 30.20 10.45 469 13.65 -8.4 Technip FTI .13 ... 16 35.00 24.53 2841 28.81 -8.0 TeckRes g TECK .16e ... ... 30.80 14.56 1657 25.42 -2.9 Teekay TK .22 2.8 ...dd 10.90 5.14 710 7.75 -16.8 TeekLNG TGP .56 3.2 ... 21.65 14.05 146 17.40 -13.6 TeekLN pfA TGPpA 2.25 9.1 ... 26.36 24.36 12 24.60 -2.6 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 440 2.31 -2.1 TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 8 21.13 -8.4 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 6 23.60 -5.0 TeekayTnk TNK .21 18.9 ... 2.20 1.08 1285 1.11 -20.7tTegna TGNA .28 2.6 6 16.82 11.14 2333 10.91 -22.5 TejonRnch TRC ... ... ...cc 24.58 18.59 159 22.84 +10.0tTeklaHlth HQH 1.92e 9.3 ...q 26.37 21.20 259 20.60 -8.6 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.03 155 16.33 -6.8tTeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.26 148 18.44 -6.1tTeklaWH n THW 1.40 11.2 ...q 15.39 12.58 196 12.51 -8.1 TelInstEl TIK ... ... 34 6.35 2.10 6 2.40 -7.7 Teladoc n TDOC ... ... ... 44.65 22.73 963 38.50 +10.5 Telaria n TLRA ... ... ...dd 5.30 3.42 197 3.65 -9.4 TlcmArg TEO .71e 2.3 ... 40.19 21.92 112 30.90 -15.6 TelItalia TI ... ... ... 10.83 7.57 51 9.43 +9.3 TelItaliaA TI/A .30e 3.7 ... 8.87 6.27 10 8.19 +13.6 Teledyne TDY ... ... 29 201.40 121.58 105 183.53 +1.3 Teleex TFX 1.36 .5 31 288.78 191.40 341 250.04 +.5 TelefBrasil VIV .64e 4.2 18 17.33 13.06 1149 15.29 +3.1 TelefEsp TEF 1.20e 12.3 ... 11.64 8.99 725 9.72 +.4 TelData TDS .64f 2.4 9 29.87 23.54 499 27.15 -2.3 TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.11 -1.7 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 9 24.50 -1.6 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 10 25.17 -.4 TelData59 TDE 1.72 6.8 ... 26.21 24.26 6 25.25 -.2 Telus gs TU 2.02 ... ... 38.50 32.56 335 34.74 -8.3 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 47 21.86 +1.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 42 15.95 -2.8 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 120 11.34 +1.5 TmpGlb GIM .30 4.6 ...q 6.77 6.29 1005 6.47 +.2 TempurSly TPX ... ... 12 68.05 39.57 766 44.43 -29.1 Tenaris TS .69e 2.0 ... 37.56 25.91 1428 34.16 +7.2 TenetHlth THC ... ... ...dd 25.24 12.25 2240 23.19 +53.0 Tengsco TGC ... ... ...dd 1.19 .55 91 .70 -12.5 Tennant TNC .84 1.3 38 76.80 59.00 100 67.05 -7.7 Tenneco TEN 1.00 1.9 8 65.59 50.73 397 53.08 -9.3 TVA 28 TVC .96 3.9 ... 25.97 24.58 21 24.68 -1.7 TVA 29 TVE .84 3.4 ... 26.98 24.80 4 25.01 Teradata TDC ... ... 24 42.84 27.05 975 39.15 +1.8 Teradyn TER .36f .8 33 50.68 29.68 2495 43.79 +4.6 Terex TEX .40f 1.1 32 50.17 30.89 811 35.84 -25.7 Ternium TX 1.00e 3.1 10 39.48 22.78 241 32.58 +3.1 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 388 33.85 -3.5 TetraTech TTI ... ... ...dd 4.54 1.85 913 3.43 -19.7 TeucrCorn CORN ... ... ...q 20.05 16.53 123 17.96 +7.1 TeucrSug CANE ... ... ...q 11.85 8.22 22 8.34 -14.7 TeucrWht WEAT ... ... ...q 8.43 5.80 128 6.15 +2.5 TeucrSoyb SOYB ... ... ...q 19.64 17.27 12 18.94 +5.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 1 23.35 +5.7 TevaPhrm TEVA .73e 4.4 6 33.82 10.85 10766 16.77 -11.5 TexPacLd TPL .29f .1 89 569.99 276.28 9 508.50 +13.9 Textainer TGH .96 5.8 ...dd 26.50 9.60 200 16.45 -23.5 Textron TXT .08 .1 47 62.19 45.00 1403 57.65 +1.9 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 25 226.44 151.74 1617 203.14 +7.0 Thermon THR ... ... 45 26.50 15.74 77 21.97 -7.2 ThirdPtRe TPRE ... ... 7 17.10 11.46 727 13.50 -7.8 ThomsonR TRI 1.38 3.6 16 48.61 38.22 1278 38.68 -11.3 Thor Inds THO 1.48 1.4 14 161.48 87.96 991 109.48 -27.4 3D Sys DDD ... ... 45 23.70 7.92 1654 11.14 +28.9 3M Co MMM 5.44f 2.6 27 259.77 188.62 3827 212.62 -9.7 Tidwtr TDW 1.00 3.5 ...dd 30.35 .66 56 28.63 +17.3 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 170 18.28 -10.3 Tiffany TIF 2.00 2.1 32 111.44 84.15 1763 94.87 -8.7 Tillys TLYS ... ... 27 16.57 8.04 128 11.26 -23.7 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6034 94.80 +3.6 Timken TKR 1.08 2.5 17 55.65 41.85 632 43.90 -10.7 TimknSteel TMST ... ... ...dd 20.24 12.48 324 14.57 -4.1 Titan Intl TWI .02 .2 ...dd 14.53 7.97 162 12.15 -5.7 TollBros TOL .44f 1.0 13 52.73 35.07 2145 41.95 -12.6 Tompkins TMP 1.92f 2.6 22 90.50 71.27 56 75.00 -7.8 TootsieR TR .36b 1.2 26 38.30 28.50 138 28.90 -18.2 TopBuild n BLD ... ... 31 82.26 45.89 351 72.90 -3.7 Torchmark TMK .64f .8 7 93.60 73.99 601 82.20 -9.4 Trchmk pfC TMKpC ... ... ... 27.68 25.44 6 26.15 -2.3 Toro Co s TTC .70 1.2 25 73.86 58.39 588 60.76 -6.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 1800 56.24 -4.0 MonTNAPpl TPYP .45p ... ...q 24.50 20.33 10 20.53 -12.1 TortWat n TBLU ... ... ... 30.84 24.91 0 28.41 -4.7 TortEnInd NDP 1.75 15.9 ...q 16.81 10.70 99 10.98 -17.3 TortEnInf TYG 2.62 10.4 ...q 35.36 24.24 179 25.14 -13.5 TortMLP NTG 1.69 10.7 ...q 21.09 14.91 165 15.85 -9.7tTortPplE TTP 1.63m 10.2 ...q 21.87 15.66 54 16.04 -14.7 TortPw&E TPZ 1.65 9.3 ...q 23.38 17.51 33 17.68 -14.2 Total SA TOT 2.71e 4.8 ... 59.57 48.15 2372 56.81 +2.8 TotalSys TSS .52f .6 25 90.74 51.88 894 84.74 +7.1 TowerIntl TOWR .48 1.8 12 33.65 21.00 61 26.50 -13.3 TownsqMda TSQ .07p ... 10 12.22 6.28 87 7.65 -.4 Toyota TM ... ... ... 140.99 103.62 260 126.59 -.5 TrCda g TRP 2.76 6.8 15 51.85 40.02 1655 40.39 -17.0 TransEntx TRXC ... ... ...dd 5.00 .45 934 1.69 -12.4 TransUn n TRU ... ... 41 61.42 37.84 1514 55.65 +1.3 Trnsalta g TAC .23 ... ... 6.60 5.00 25 5.35 -10.1 TrnsatlPet TAT ... ... ...dd 2.18 .58 46 1.34 -3.6 TrnsRty TCI .20p ... ...dd 46.00 16.50 6 41.65 +33.0 TransDigm TDG 24.00 ... 21 321.38 228.13 380 301.07 +9.6 TrnsMont TLP 3.08 8.5 15 47.45 33.98 41 36.27 -8.1 Transocn RIG ... ... ...dd 12.82 7.20 11907 9.63 -9.8 TrGasSur TGS ... ... ... 24.22 14.10 50 19.97 -10.2 Travelers TRV 2.88f 2.1 18 150.55 113.76 2212 134.84 -.6 Travelport TVPT .30 1.9 ... 17.07 11.78 1758 15.96 +22.1 TrecoraRs TREC ... ... 18 14.30 10.13 47 13.15 -2.6 Tredgar TG .44 2.6 23 20.65 14.65 88 16.99 -11.5 TreeHseF THS ... ... 12 90.42 36.35 745 37.68 -23.8 Trex TREX ... ... 33 120.40 61.57 161 106.06 -2.1 TriPointe TPH ... ... 13 19.55 12.01 1372 15.74 -12.2 TriContl TY 1.07e 4.2 ...q 28.32 22.63 139 25.74 -4.5 TriCntl pf TYp 2.50 4.8 ... 52.89 48.56 0 51.58 +2.3 TrianglCap TCAP 1.20 10.9 ... 19.15 8.91 247 11.05 +16.4 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.06 -.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 0 25.12 -.3 TribMda A TRCO 1.00 2.5 77 43.71 36.18 742 40.12 -5.5 TrilogyMtl TMQ ... ... ...dd 1.64 .56 98 1.22 +11.9 TrimShrk n TTAC ... ... ... 36.45 27.90 7 33.61 -.3 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.50 -2.5 TriNetGrp TNET ... ... 33 49.00 27.27 250 45.02 +1.5 Trinity TRN .52 1.6 7 38.25 25.05 1214 31.68 -15.4 TrinityPlce TPHS ... ... ... 7.59 5.86 13 6.36 -8.5 Trinseo SA TSE 1.44 2.0 8 85.35 57.70 480 72.75 +.2 TrioTch TRT ... ... 17 8.47 4.05 13 5.68 -19.0 TriplePtV TPVG 1.44 12.2 7 14.41 11.12 58 11.85 -6.6 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.13 -2.9 Triple-S GTS ... ... 23 29.43 15.05 262 25.83 +3.9 TritonInt n TRTN 1.80 6.2 ... 43.85 24.85 442 29.23 -21.9 TriumphGp TGI .16 .6 5 34.80 19.65 707 25.15 -7.5 Tronox TROX .18 1.0 42 28.40 12.88 1144 17.84 -13.0 TrueBlue TBI ... ... 16 29.50 19.30 294 25.95 -5.6 Tsakos TNP .20 6.1 ... 5.27 3.11 213 3.29 -15.9 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.29 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 4 25.54 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 10 24.92 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 17 25.05 -.7 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.14 576 46.92 -25.2 Turkcell TKC ... ... ... 11.29 7.79 167 9.41 -7.7 TurnPtBr n TPB .16 .8 ... 22.99 14.45 42 19.26 -8.8 TurqHillRs TRQ ... ... 27 3.59 2.44 2998 2.99 -12.8 TutorPerini TPC ... ... 11 32.53 20.20 543 21.75 -14.2 22ndCentry XXII ... ... ...dd 4.44 1.13 1836 2.35 -16.1 Twilio n TWLO ... ... ... 42.54 22.80 1441 36.65 +55.3 Twitter TWTR ... ... ...dd 36.80 14.12 24325 28.04 +16.8 TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 20 26.38 -3.2 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 40 25.29 -3.7 TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 1853 15.23 -6.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 26 23.98 -4.4 TylerTech TYL ... ... 48 214.33 152.76 293 204.33 +15.4 Tyson TSN 1.20 1.7 13 84.65 57.20 4927 68.64 -15.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 45

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 4 26.88 +14.2 UBS 3xInvC WTID ... ... ... 49.24 10.50 22 11.87 -22.4 VelDlyIn n EXIV ... ... ... 61.00 24.65 16 29.97 -38.1 VelLngVS n EVIX ... ... ... 25.69 10.15 4 15.93 +32.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 3 216.93 -4.5 UBS2xSPDiv SDYL 3.40e 4.5 ...q 91.38 59.18 1 74.96 -12.3 UBS Grp UBS .80f 4.6 ... 20.89 15.10 3506 17.37 -5.5 UDR UDR 1.29f 3.7 22 40.71 32.88 1702 35.18 -8.7 UGI Corp UGI 1.00 2.3 9 52.00 42.51 622 43.95 -6.4 UMH Prop UMH .72 5.5 25 17.90 11.38 164 13.09 -12.1 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.05 -7.8 UQM Tech UQM ... ... ...dd 1.79 .46 49 1.28 -7.9 US FdsHl n USFD ... ... 24 35.10 25.43 2378 32.02 +.3 US Geoth rs HTM ... ... ...cc 5.42 3.11 90 5.35 +55.1 USPhysTh USPH .92f 1.1 43 87.50 56.50 57 81.50 +12.9tUS Silica SLCA .25 1.0 67 50.39 24.15 2664 24.14 -25.9 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 91 17.05 +3.1 Usaa USA Vl ULVM ... ... ... 55.24 48.81 49 50.00 -3.8 Usaa SCVal USVM ... ... ... 53.15 47.00 8 49.28 -2.9 USAA IntlVl UIVM ... ... ... 55.54 49.30 32 50.42 -2.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 18 51.14 -.4 Usaa STrBd USTB ... ... ... 54.88 49.52 5 49.59 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 4 49.07 -2.2 USANA s USNA ... ... 22 87.50 52.55 157 85.80 +15.9 USCF Oil n USOU ... ... ... 59.13 22.66 1 50.40 +17.2 USCF ShOil USOD ... ... ... 26.29 7.82 7 8.83 -22.0 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5 USCF shpen BUYN ... ... ... 27.42 23.58 23.58 -9.0 USD Ptrs USDP 1.40f 13.0 ... 14.75 9.00 57 10.80 -4.0 USG USG ... ... 22 41.18 25.60 1853 39.40 +2.2 Ultrapar UGP .55e 2.6 ... 26.48 20.60 488 21.13 -7.0 UndrArm s UAA ... ... 28 23.46 11.40 6541 16.10 +11.6 UnAr C wi UA ... ... ... 21.81 10.36 3548 13.99 +5.0 Uni UFI ... ... 17 39.21 26.38 51 35.56 -.9 UniFirst UNF .15 .1 22 176.15 133.45 59 154.90 -6.1 UnilevNV UN 1.43e 2.6 ... 61.62 50.44 1371 55.67 -1.2 Unilever UL 1.48e 2.7 ... 60.13 49.98 905 54.71 -1.1 UnionAc un LTN/U ... ... ... 10.25 10.00 66 10.20 +1.6 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5210 133.10 -.7 UniqueF n UFAB .60 6.9 10 12.21 7.05 34 8.68 +17.0 Unisys UIS ... ... ...dd 13.90 6.90 687 10.20 +25.2 Unit UNT ... ... 10 26.82 15.29 1104 18.22 -17.2 UtdContl UAL ... ... 10 83.04 56.51 3941 66.77 -.9 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1178 2.57 +7.5 UPS B UPS 3.64f 3.5 18 135.53 101.45 4579 103.84 -12.8 UtdRentals URI ... ... 10 190.74 100.62 1643 166.60 -3.1 USNatGas UNL ... ... ...q 11.27 8.54 1 9.09 -1.0 US12MoOil USL ... ... ...q 22.92 15.45 11 22.10 +5.6 USAntimny UAMY ... ... ... .50 .20 54 .25 -21.3tUS Bancrp USB 1.20 2.4 14 58.50 49.15 8640 49.68 -7.3 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 919.16 +3.5 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 48 23.15 +2.5 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 96 27.99 -.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 13 25.36 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 107 18.72 +3.4 US Cellular USM ... ... 51 41.41 32.06 165 38.83 +3.2 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 3 25.46 +.9 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 4 25.70 -.1 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 5 25.77 -.6 USCmdtyFd USCI ... ... ...q 43.89 36.98 135 42.46 -.2 USDslHtOil UHN ... ... ...q 20.04 12.90 12 18.68 -3.4 US GasFd UGA ... ... ...q 34.33 22.30 14 31.45 -1.3 USCoppFd CPER ... ... ...q 21.26 16.00 5 19.41 -7.8 USAgriFd USAG ... ... ...q 18.00 15.87 0 16.47 -.2 US NGas rs UNG ... ... ...q 31.72 20.40 2731 22.04 US OilFd USO ... ... ...q 13.30 8.65 19304 12.74 +6.1 US ShrtOil DNO ... ... ...q 81.00 51.00 3 53.11 -6.5 USSteel X .20 .6 20 47.64 18.55 10782 34.22 -2.8 UtdTech UTX 2.80 2.3 21 139.24 109.10 6532 123.48 -3.2 UtdhlthGp UNH 3.00 1.4 22 250.79 164.60 6195 217.20 -1.5 UNITIL UTL 1.46f 3.2 24 52.84 40.92 40 46.05 +.9 Univar n UNVR ... ... ...cc 32.53 25.79 1016 27.36 -11.6 UnvslCp UVV 2.20 4.6 36 75.70 45.95 170 48.05 -8.5 UnvHR UHT 2.64 4.5 34 84.90 53.00 55 58.05 -22.7 UnivHlthS UHS .40 .3 15 128.15 95.26 758 116.38 +2.7 Univ Insur UVE .69a 2.2 10 33.20 15.08 131 31.00 +13.3 UnvSecInst UUU ... ... ...dd 3.20 1.15 12 1.30 -23.5 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 16 2.94 +22.5 UnumGrp UNM .92 2.0 2 58.73 43.55 1734 46.68 -15.0 Ur-Energy URG ... ... ... .79 .50 186 .60 -12.0 UraniumEn UEC ... ... ...dd 2.00 .96 828 1.28 -27.7 UrbnEdg n UE .88 4.2 25 27.70 20.10 767 20.93 -17.9 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 2 16.52 -2.5 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 79 19.16 -11.9 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.44 -3.2 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 5 24.88 -4.9V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 1634 73.12 -1.2 VICI Pr n VICI ... ... ... 21.33 17.86 5131 18.29 -12.4 VOC EnTr VOC .47e 11.7 9 6.66 3.15 6 4.03 -31.9 VaalcoE EGY ... ... ... 1.17 .68 146 .86 +23.4 VailRsrt MTN 5.88 2.7 46 237.77 186.44 320 219.27 +3.2 Vale SA VALE .29e 2.2 ... 14.67 7.47 26488 12.91 +5.6 ValeantPh VRX ... ... 4 24.43 8.31 7739 15.07 -27.5 ValeroE VLO 3.20f 3.5 24 99.95 60.69 2789 91.56 -.4 ValeroEPt VLP 2.03f 5.7 13 48.66 33.25 125 35.33 -20.6 Valhi VHI .08 1.4 53 7.28 2.13 164 5.88 -4.7 Validus VR 1.52 2.3 14 67.79 41.15 1287 67.42 +43.7 Validus pfA VRpA ... ... ... 26.12 24.12 33 25.27 -2.5 Validus pfB VRpB ... ... ... 26.23 24.15 22 25.16 -1.8 VlyNBcp VLY .44 3.6 21 13.38 10.61 2629 12.26 +9.3 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 4 27.31 -1.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 11 25.87 -2.2tValmont VMI 1.50 1.1 20 176.35 140.10 88 140.65 -15.2 Valvoline n VVV .30 1.4 ... 25.63 20.99 1867 21.76 -13.2 VanEMGold OUNZ ... ... ...q 13.44 11.93 33 13.21 +2.8 VanEGold GDX .06e .3 ...q 25.58 20.84 38815 22.23 -4.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 25.39 -3.5 VanE Grn n GRNB ... ... ... 27.50 24.94 2 27.02 +.1 VnEkSteel SLX .40e .9 ...q 51.91 35.03 37 45.15 -1.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.67 8 20.64 -11.6 VanE Env EVX .53e .6 ...q 91.16 75.80 0 83.13 -4.3 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.94 -2.7tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.94 54 23.92 -2.3 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 5899 30.98 -.7 VanE ChiBd CBON .68e ... ...q 24.01 21.32 0 23.85 +5.0 VnEkShHY SHYD .81 3.4 ...q 25.30 23.93 82 24.14 -.2 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6079 22.48 +6.0 VanE BDC BIZD 1.47e 9.3 ...q 19.24 15.39 65 15.84 -4.6 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 60 19.03 -3.2tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.83 293 28.84 -3.7 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 72 25.28 -1.4 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 26 22.44 -6.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 70 24.96 -6.3 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 9 21.87 +.2 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 64 25.24 -.1 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2823 19.43 +2.4 VanEAltEn GEX 1.07e 1.8 ...q 64.75 55.06 1 58.72 -4.0 VEckMun PRB .15e .6 ...q 24.71 24.22 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 35 17.15 -.5 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 222 19.73 -3.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 476 23.49 -2.4 VnEkHiInInf YMLI 1.20 10.6 ...q 16.19 11.07 8 11.32 -15.7 VanE GenDr GNRX ... ... ... 26.68 20.60 24.04 -1.1 VanE OilR CRAK ... ... ...q 32.27 22.13 7 29.38 -4.3 V IntMoat MOTI ... ... ...q 36.88 30.80 5 33.88 -.7 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 1 48.36 -1.4 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 13 35.26 +1.9 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 2 29.39 -3.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 175 40.49 -4.6 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 27 14.37 -8.2 VnEkSemi SMH .58e .6 ...q 114.55 76.25 9216 100.46 +2.7 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 11 90.20 -1.3 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 128 60.32 -2.1 VEckOilSvc OIH .47e 2.0 ...q 31.42 21.70 7367 23.30 -10.6 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 52 41.71 +1.7 VEckVcREr REMX .50a 1.9 ...q 32.97 16.53 101 27.01 -10.2 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 4 47.25 -2.1 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 18 57.23 -15.6sVanE Egyp EGPT ... ... ...q 39.16 26.30 102 39.00 +19.3 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 6 17.59 -11.0 VanE JrGld GDXJ ... ... ...q 38.06 29.33 11585 32.48 -4.8 VanE Coal KOL .13 .8 ... 18.49 12.48 37 15.55 -3.0 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 352 19.53 +9.2 VanEBrzSC BRF ... ... ...q 26.12 17.43 27 23.48 +.1 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 7 23.53 -5.3 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 27 35.44 -4.5 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.16 +1.2 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 3 45.11 -3.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 128 90.69 -4.6 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 490 81.61 -2.6 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1778 78.36 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2337 79.72 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 69 114.70 -5.2 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 330 109.46 -1.7 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 94 72.35 -5.4 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.6 ...q 90.93 76.07 1864 80.64 -5.8 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 400 108.94 -2.5 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 1238 138.40 -1.6 VangLgCp VV 1.84e 1.6 ...q 131.68 106.65 739 118.37 -3.4 VangMidC VO 1.76e 1.2 ...q 164.17 137.08 665 150.71 -2.6 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 733 143.38 -3.0 VangSCG VBK 1.19e .7 ...q 172.17 137.95 294 159.86 -.6 VangSCV VBR 1.96e 1.6 ...q 138.96 118.36 741 126.42 -4.8 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 5704 132.63 -3.4 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2128 100.91 -5.1 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 4688 236.48 -3.6 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 501 107.12 -4.0 VangMCGr VOT .82e .6 ...q 136.45 111.45 251 126.40 -1.0 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 6488 74.45 -10.3 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 1957 98.76 -3.2 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 156 117.88 -1.1 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 3659 53.53 -2.2 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 22033 46.29 +.8 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 210 71.58 -1.8 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 7183 57.38 -3.0 VangTEBd VTEB .28e ... ...q 52.07 50.57 803 50.72 -1.8 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 133 135.84 -.8 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 36 103.10 -6.2 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 27 127.46 -3.7 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 18 145.94 VangSC600 VIOO 1.19e .9 ...q 146.26 121.46 36 136.87 -1.8 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 15 115.25 -5.3 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 20 131.70 -1.0 VanMC400 IVOO 1.57e 1.3 ...q 134.59 113.13 65 123.62 -3.3 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 15016 43.59 -2.8 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 314 154.05 -1.2 VangCnS VDC 3.69e 2.8 ...q 151.29 131.46 128 132.77 -9.1 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 480 90.39 -8.7 VangFncl VFH .90e 1.3 ...q 75.48 58.24 1034 67.98 -2.9 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 251 149.72 -2.9 VangIndl VIS 2.25e 1.7 ...q 151.28 121.45 222 136.10 -4.4 VangInfT VGT 1.61e 1.0 ...q 186.36 132.87 955 166.88 +1.3 VangMat VAW 2.12e 1.7 ...q 144.65 116.03 351 125.96 -7.9 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 243 110.84 -4.9tVangTel VOX 3.14e 3.8 ...q 99.12 82.65 146 81.96 -10.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 87.49 481 119.07 +7.1 VectorGp VGR 1.60b 8.0 24 23.14 18.70 633 20.07 -10.3 Vectren VVC 1.80 2.8 25 69.86 57.48 417 63.23 -2.8 Vectrus VEC ... ... 17 41.48 22.37 143 36.79 +19.3 VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.78 333 17.44 -16.3 VeevaSys VEEV ... ... 87 78.28 50.09 1022 71.44 +29.2 VenatorM n VNTR ... ... ... 26.90 17.17 265 17.65 -20.2 Ventas VTR 3.16 6.4 14 72.36 47.80 2562 49.39 -17.7 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 5 24.79 -1.5 Vereit VER .55 8.1 12 8.94 6.62 10151 6.83 -12.3 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 33 25.11 -1.8tVeriFone PAY ... ... 12 21.48 15.37 2313 15.14 -14.5 Veritiv VRTV ... ... ...cc 53.25 20.35 289 32.05 +10.9 VerizonCm VZ 2.36 5.0 6 54.77 42.80 16461 47.16 -10.9 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 18 26.47 +.3 VermilnE g VET 2.03 ... ... 40.59 29.91 285 31.47 -13.4 Verso Cp VRS ... ... ... 19.32 3.17 768 15.92 -9.4 Versum VSM .20 .5 ... 42.74 28.70 618 36.56 -3.4 ViadCorp VVI .40 .8 26 61.85 42.05 98 52.15 -5.9 Vicon VII ... ... ...dd .76 .30 246 .40 +.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 15 41.90 -6.1 VinaConc VCO .66e 1.5 ... 45.80 30.43 2 43.37 +17.2 VinceHlg rs VNCE ... ... ... 14.50 2.80 3 8.99 +45.2 Vipshop VIPS ... ... 33 19.14 7.79 4808 16.14 +37.7 VirnetX VHC ... ... ...dd 8.75 2.03 331 3.85 +4.1 VirDynCr n BLHY ... ... ... 25.49 24.43 19 24.47 -1.3 VirShUS n VESH ... ... ... 24.93 21.19 2 23.74 +3.9 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 99 10.93 -18.4 VirtGblMSc VGI 1.87 12.1 ...q 19.46 13.76 49 15.44 -11.8 Visa s V .84f .7 39 126.88 88.13 9869 118.39 +3.8 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1079 18.05 -13.0 VishayPrc VPG ... ... 27 33.45 15.38 167 28.75 +14.3 VistaGold VGZ ... ... ...dd 1.10 .60 86 .74 +5.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1125 16.17 +11.0 VistraEn n VST ... ... ... 21.44 14.50 3415 20.35 +11.1 VitaminSh VSI ... ... 4 20.70 2.95 516 4.05 -8.0 VivintSolar VSLR ... ... 7 6.10 2.65 286 3.55 -12.3 VMware VMW ... ... 60 165.00 85.45 1539 120.48 -3.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 156 23.51 -22.2 VolarisAv VLRS ... ... ... 16.00 7.50 464 8.12 +1.2 VolitionRX VNRX ... ... ... 4.20 2.08 56 2.32 -21.1 VoltInfoSci VISI ... ... ...dd 6.45 2.16 8 3.05 -19.7 Vonage VG ... ... ...dd 11.65 6.11 1340 10.32 +1.5 Vornado VNO 2.52f 3.8 24 83.52 64.14 1255 66.80 -14.6 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 52 24.94 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 18 23.85 -4.2 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 40 23.05 -8.2 Voxeljet VJET ... ... ... 6.37 2.69 82 3.12 -31.7 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 55 10.40 -.8 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 94 9.40 +5.6 VoyaFincl VOYA .04 .1 18 54.87 33.53 1946 49.15 -.6 VoyaGlAdv IGA 1.12 10.6 ...q 11.85 10.30 73 10.59 -7.3 VoyaGlbDv IGD .91 12.8 ...q 8.16 7.00 461 7.12 -8.1 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.22 56 15.00 -11.0 VoyaIntHD IID .83 12.0 ...q 7.94 6.75 21 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 242 5.16 +1.8 VoyaNatRs IRR .81 13.8 ...q 7.00 5.63 75 5.84 -6.7tVulcanM VMC 1.12f 1.0 24 141.20 110.23 1836 112.24 -12.6W -W&T Off WTI .40 9.6 7 5.34 1.81 1399 4.16 +25.7 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 23.82 -5.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 7 24.38 -7.5 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 5 21.56 -3.6 WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 23.24 -5.1 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 9 25.35 -2.7 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 27.79 -3.9 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 10 24.97 -3.4 WBI LCTS WBIL .04e .2 ...q 29.15 24.16 5 26.23 -4.4 WBI PwFact WBIY ... ... ... 27.90 22.34 8 25.31 -4.8 WBITacRot WBIR ... ... ... 26.78 23.65 5 25.13 -1.2 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 20 24.50 -3.5 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 30 24.18 -3.0 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 2042 62.29 -6.2 WEX Inc WEX ... ... 30 163.26 97.26 432 156.52 +10.8 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 196 83.58 -2.6 WNS Hldg WNS ... ... 24 48.26 27.69 259 44.73 +11.5 WP Carey WPC 4.06f 6.6 17 72.41 59.23 334 61.20 -11.2 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 177 78.53 -13.3 WPX Engy WPX ... ... ...dd 16.09 8.39 13610 13.60 -3.3 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 4 59.11 -4.4 Wabash WNC .30 1.5 15 26.54 18.25 467 20.42 -5.9 WABCO WBC ... ... 19 162.20 111.68 285 130.48 -9.1 Wabtec WAB .48 .6 25 93.81 69.20 624 79.78 -2.0 WaddellR WDR 1.00m 5.1 13 23.82 16.32 1772 19.46 -12.9 WageWrks WAGE ... ... 41 76.55 38.40 285 44.15 -28.8 WalMart WMT 2.08f 2.4 19 109.98 72.73 19111 85.55 -13.4 WalkerDun WD ... ... 9 59.93 41.19 248 59.47 +25.2 WarrMet n HCC .20 ... ... 33.72 9.44 572 28.63 +13.8 WashPrGp WPG 1.00 15.2 18 9.79 5.40 3054 6.58 -7.6 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 7 22.53 -8.4 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 4 20.95 -15.4 WREIT WRE 1.20 4.5 26 33.96 24.92 877 26.86 -13.7 WasteCon s WCN .56 ... 38 74.59 58.33 740 71.32 +.5 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2015 83.58 -3.2 Waters WAT ... ... 30 220.20 154.36 557 195.98 +1.4 Watsco WSO 5.80f 3.2 33 183.84 134.08 380 178.80 +5.2 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 180.27 +6.7 WattsWtr WTS .76 1.0 25 84.25 59.15 109 75.00 -1.3 Wayfair W ... ... ...dd 100.14 42.16 3461 62.66 -21.9tWeathfIntl WFT ... ... ...dd 6.59 2.19 25706 2.16 -48.2 WebsterFn WBS 1.04 1.9 21 60.32 44.04 400 54.36 -3.2 WtWatch WTW ... ... 58 77.19 15.90 1178 63.91 +44.3 WeinRlt WRI 1.54 5.5 10 35.62 25.96 999 27.92 -15.1 WeisMk WMK 1.20 3.0 19 62.88 31.26 88 40.24 -2.8 Welbilt WBT ... ... ... 23.77 18.51 507 18.96 -19.4 Wellcare WCG ... ... 22 221.75 142.57 245 189.96 -5.5 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 92 25.71 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1247.51 5 1285.00 -1.9 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.57 -2.1 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 30 24.61 -2.0 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 18 24.66 -2.1 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 171 26.33 -2.5 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 66 27.97 -2.3 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 20 25.53 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23334 51.35 -15.4 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 83 25.00 -3.6 WellsF pfX WFCpX ... ... ... 26.16 24.15 72 24.85 -2.7 WellsF pfW WFCpW ... ... ... 26.65 24.32 28 25.10 -3.4 WellsF pfV WFCpV ... ... ... 26.82 25.00 23 26.00 -3.0 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 282 5.67 -4.4 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 239 8.00 -4.8 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 119 13.09 +.2 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 27 25.86 -2.4 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 28 12.09 -8.4 Welltower WELL 3.49 6.4 12 78.17 51.63 2312 53.97 -15.4 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 18 55.38 -7.5 WescoAir WAIR ... ... ...dd 12.53 6.05 608 10.25 +38.5 Wesco Intl WCC ... ... 18 70.90 48.95 363 61.45 -9.8 WestPhrm WST .56 .7 36 103.36 77.97 400 85.10 -13.8 WestarEn WR 1.60 3.1 23 57.32 47.06 618 51.79 -1.9 WstnAlliB WAL ... ... 18 62.49 44.64 477 56.51 -.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 8 25.49 -2.8 WstACpLn TLI .87 8.3 ...q 11.70 10.30 19 10.43 -.9 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 302 14.59 -6.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 49 16.89 -6.2 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 105 9.44 -7.6 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 220 6.58 -5.6 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 272 4.82 -4.9 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 67 14.55 -3.8 WstnAsst PAI .69 5.0 ...q 17.37 13.32 19 13.88 -12.3tWstnAsInt SBI .48 5.6 ...q 9.98 8.62 19 8.63 -7.3 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 18 21.45 -6.2 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 83 12.99 -7.7 WstAstMtg WMC 1.24e 12.9 8 10.95 8.54 333 9.63 -3.2 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 58 24.55 -.5 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 16 21.50 +2.9 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.21 -2.6 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 26 14.30 -6.1 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 45 12.84 -7.0 WstAVari GFY .93 5.5 ...q 17.79 16.50 6 16.87 -2.9 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 119 11.55 -2.0 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 106 11.36 -.5tWstC&G gs WRN ... ... ... 1.44 .77 130 .76 -24.6 WstnGasEq WGP 2.19f 6.7 20 46.83 32.24 159 32.83 -11.7 WstnGasPt WES 3.68f 8.7 34 61.78 40.44 857 42.28 -12.1 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.39 3917 18.93 -.4 WestlkChm WLK .76 .7 11 121.30 59.58 728 108.82 +2.1 WestlkCLP WLKP 1.55 6.9 16 25.95 21.10 17 22.25 -10.8tWestmRs s WMLP .46m 23.6 ...dd 5.24 1.90 28 1.96 -29.7tWestpacBk WBK 1.52e 7.0 ... 26.72 21.83 352 21.80 -10.6 WestRck WRK 1.72 2.8 18 71.55 49.23 1748 61.95 -2.0 WestwdH WHG 2.72 4.9 12 71.00 52.09 23 55.05 -16.9 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 4295 34.61 -1.8 WheatPr g WPM .26e ... 26 22.72 18.32 1571 20.53 -7.2tWhrlpl WHR 4.40 2.9 27 202.99 150.22 990 150.46 -10.8 WhtMtIns WTM 1.00 .1 55 903.26 786.23 41 817.65 -4.0 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.2 25 15.15 10.06 367 10.14 -29.6 WhitngPet rs WLL ... ... ...dd 39.26 15.88 3420 32.74 +23.6tWidOpW n WOW ... ... ... 17.89 7.03 251 7.04 -33.4 WidePoint WYY ... ... ...dd .73 .40 467 .55 -15.4 WildhRs n WRD ... ... ... 21.43 10.36 507 18.18 -1.2 WileyJA JW/A 1.20 1.9 20 68.40 49.50 180 62.40 -5.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 14 32.95 18.85 397 26.46 -9.0tWmsCos WMB 1.36f 5.5 9 33.67 24.59 9262 24.53 -19.5 WillmsPtrs WPZ 2.40 7.0 40 44.06 32.74 1999 34.10 -12.1 WmsSon WSM 1.72f 3.5 15 56.38 42.68 2816 49.76 -3.8 Winnbgo WGO .40 1.1 14 58.65 24.15 632 36.20 -34.9 Wipro s WIT .03e .6 ... 6.40 4.75 1374 5.21 -4.8 WirelessT WTT ... ... ...dd 2.64 1.35 19 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 26.26 4 30.23 -1.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.87 -.3 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.27 -2.2 WT Corp n WFIG ... ... ... 50.34 47.78 48.22 -3.5 WT EmMDv DVEM ... ... ... 36.70 28.95 5 33.83 +1.9 WT G exMx XMX ... ... ... 31.68 25.58 0 28.85 -2.6 WT DyCEu DDEZ ... ... ... 33.88 27.11 3 30.77 -2.3 WT DyInEq DDWM ... ... ... 32.00 27.05 64 29.31 -4.0 WT DyInSm DDLS ... ... ... 34.74 28.24 2 32.02 -4.4 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 6 26.06 WT LgSEq DYLS ... ... ...q 34.53 28.58 18 32.04 -1.7 WT EuLoc EZR ... ... ... 34.19 27.47 8 30.82 -1.0 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 30.00 31.86 -3.7 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 60 49.29 -2.8 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 82 30.26 -2.7 WT PutStr PUTW ... ... ... 30.04 26.65 37 27.60 -5.0 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 54 31.55 -.9 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 50 30.41 -4.0 WT EurDiv EUDG .51e 2.0 ...q 28.46 23.11 5 25.89 -4.0 WTFltRtTr USFR ... ... ...q 26.25 24.96 1043 25.11 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 2615 61.93 -2.8 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 22 46.09 +.9 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 364 39.18 +1.9 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 18 24.32 -2.9 WisYldEn n SHAG ... ... ... 52.53 48.88 4 49.13 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 0 27.46 -1.2 GrnHCmdty GCC ... ... ...q 19.78 17.92 23 19.18 -.2 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 43 54.11 -3.0 WT DefaEq DTH 1.75e 4.1 ...q 47.40 39.62 11 42.68 -3.9 WTDv exF DTN 2.48e 3.0 ...q 92.93 80.06 15 82.38 -6.8 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 50 45.74 -5.7 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 105 68.95 -2.3 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 26 66.70 -8.4 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 7 42.73 -1.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 7 12.01 -18.0 AAON AAON .26 .7 40 40.25 29.95 184 37.15 +1.2 AC Immun n ACIU ... ... ... 13.91 6.03 89 9.29 -27.4 ACI Wwde ACIW ... ... ...cc 26.37 20.23 781 23.21 +2.4 ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.31 +134.5 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 6 28.60 -3.2 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2502 18.75 -7.1 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 14 25.70 -.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 47 25.34 -1.5 ALJ Reg n ALJJ ... ... ... 3.79 1.82 24 2.13 -32.3 AMAG Ph AMAG ... ... ...dd 24.85 11.93 1105 19.40 +46.4 AMC Net AMCX ... ... 11 67.44 46.89 595 50.66 -6.3 ANGI Hme ANGI ... ... ... 15.77 5.28 326 13.30 +27.2 ANI Ph h ANIP ... ... 24 74.70 42.23 78 56.38 -12.5 ARC Grp ARCW ... ... ...dd 4.25 1.80 10 1.95 -7.1 ARCAbio rs ABIO ... ... ...dd 2.76 .45 704 .52 -61.5 ARMO Bi n ARMO ... ... ... 57.19 27.00 157 37.56 +26.3 ASML Hld ASML 1.71e .9 39 216.00 126.03 683 193.05 +11.1 ASV Hld n ASV ... ... ... 10.80 6.60 9 7.00 -31.0 ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 12 5.37 +16.2 ATN Intl ATNI .68 1.2 ...dd 73.99 49.50 145 57.51 +4.1 AV Homes AVHI ... ... 5 20.50 14.65 75 18.00 +8.1 AXT Inc AXTI ... ... 27 10.75 5.50 484 6.95 -20.1 Abaxis ABAX .64 .9 63 78.53 43.66 125 68.52 +38.4 AbeonaTh ABEO ... ... ...dd 22.75 4.55 981 14.25 -10.1 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 20.00 2.64 28 3.09 -29.8 Abiomed ABMD ... ... ...cc 304.28 117.37 609 279.11 +48.9 Ablynx n ABLX ... ... ... 55.01 17.75 57 54.41 +117.7 Abraxas AXAS ... ... 55 2.75 1.45 826 2.19 -11.0 AcaciaC n ACIA ... ... 42 61.15 33.68 458 37.06 +2.3 AcaciaTc ACTG .50 14.7 ...dd 5.75 2.90 91 3.40 -16.0 AcadiaHlt ACHC ... ... 17 54.34 26.92 751 38.35 +17.5tAcadiaPh ACAD ... ... ...dd 41.20 21.81 2309 20.88 -30.7 Acasti g rs ACST ... ... ...dd 3.36 .84 1071 1.13 +19.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 185 22.25 -15.1 Acceleron XLRN ... ... ...dd 46.93 24.37 355 39.13 -7.8 AccessNt ANCX .60 2.1 31 32.70 24.36 55 28.01 +.6 Accuray ARAY ... ... ...dd 6.15 3.60 607 4.65 +8.1 AcelRx ACRX ... ... ...dd 5.75 1.55 155 2.13 +4.9 AcerTh rs ACER ... ... ... 22.63 5.70 8 18.50 +33.6 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.87 424 7.15 -30.8 Achaogen AKAO ... ... ...dd 27.49 9.83 1155 12.58 +17.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 26 1.26 -6.2 Achillion ACHN ... ... ...dd 5.66 2.58 1568 3.49 +21.2tAclarisTh n ACRS ... ... ...dd 33.10 16.75 345 16.65 -32.5 AcordaTh ACOR ... ... ...dd 29.60 13.60 553 22.30 +4.0 ActivsBliz ATVI .34f .5 45 79.63 48.41 9014 65.09 +2.8 Acxiom ACXM ... ... ...cc 32.93 18.60 2521 23.28 -15.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 649 23.23 -31.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 341 3.40 -22.7 Adaptim n ADAP ... ... ... 13.41 4.28 612 11.05 +65.4sAddusHmC ADUS ... ... 43 49.55 30.70 85 49.50 +42.2tADDvtgTch AEY ... ... ...dd 2.33 1.28 5 1.27 -13.6 AdestoTc n IOTS ... ... ...dd 9.20 3.71 72 7.15 +10.9 AdmaBio ADMA ... ... ...dd 5.44 2.01 103 4.39 +36.8 AdobeSy ADBE ... ... 63 231.34 128.21 3473 212.28 +21.1tAdomani n ADOM ... ... ... 18.31 1.06 46 1.09 -75.2tAdtran ADTN .36 2.4 22 25.10 15.15 411 15.20 -21.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 728 8.90 +18.7 AdvEmis n ADES 1.00 8.7 3 12.20 7.00 160 11.49 +18.9tAdvEnId AEIS ... ... 18 95.00 61.47 573 60.54 -10.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8tAMD AMD ... ... ... 15.65 9.70 64729 9.53 -7.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 9.55 1.66 1040 1.59 -44.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 784 5.70 +62.9 AdvS Vice n ACT ... ... ... 29.50 24.23 7 24.56 -6.3 Aegion AEGN ... ... 18 28.19 19.11 127 22.28 -12.4 AegleaBio n AGLE ... ... ...dd 11.35 2.81 56 9.62 +77.8tAehrTest h AEHR ... ... ... 5.04 2.16 103 2.24 -17.3 Aemetis AMTX ... ... ...dd 3.12 .45 392 1.57 +185.5 AeriePhm AERI ... ... ...dd 66.60 38.14 566 51.45 -13.9 AeroViron AVAV ... ... 51 58.99 26.93 245 45.23 -19.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 184 1.33 -43.6 Aethlon rs AEMD ... ... ...dd 3.85 .79 617 1.40 +23.9 AeviGeno GNMX ... ... ...dd 2.65 .98 144 1.90 +58.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 297 1.90 +46.2 Agenus AGEN ... ... ...dd 6.19 3.20 1257 4.56 +39.9 AgileThera AGRX ... ... ...dd 5.60 1.93 187 2.53 -5.9 Agilysys AGYS ... ... ...dd 13.00 9.08 55 11.85 -3.5 AgiosPhm AGIO ... ... ...dd 87.00 45.11 545 73.63 +28.8 AgroFresh AGFS ... ... 15 9.05 4.13 122 7.26 -1.9 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 16 7.77 -26.3 Aimmune n AIMT ... ... ...dd 42.00 15.97 723 29.65 -21.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 448 22.54 -2.6 AirMedia AMCN ... ... ...dd 3.30 .76 398 .81 -29.4 Airgain n AIRG ... ... 44 16.23 7.31 45 7.50 -16.6 AkamaiT AKAM ... ... 55 78.28 44.65 1411 69.25 +6.5 AkariTh rs AKTX ... ... ... 22.20 1.70 30 1.84 -57.5 AkceaTh n AKCA ... ... ... 33.99 8.10 332 25.77 +48.4 AkebiaTher AKBA ... ... ...dd 20.25 8.69 586 9.86 -33.7 AkersBios AKER ... ... ...dd 2.10 .12 13821 .85 +530.6 Akorn Inc AKRX ... ... 20 34.00 16.79 889 18.64 -42.2 Akoustis n AKTS ... ... ... 13.01 4.91 297 5.27 -15.4 Alarm.cm n ALRM ... ... 44 49.49 29.95 508 37.36 -1.0 AlaskCom ALSK ... ... ...dd 2.91 1.76 146 1.76 -34.3 Albireo ALBO ... ... ... 39.87 15.31 55 32.12 +25.5 Alcentra ABDC .72m 10.2 ...dd 14.73 5.93 68 7.03 -16.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1353 12.55 +9.6 AldeyraTh ALDX ... ... ... 11.90 3.80 89 7.00 +2.9 Alexion lf ALXN ... ... 41 149.34 96.18 1940 108.64 -9.2 Alico ALCO .24 .9 37 34.80 25.55 7 27.40 -7.1 AlignTech ALGN ... ... ...cc 287.32 113.40 923 242.69 +9.2 AlimeraSci ALIM ... ... ...dd 1.70 1.01 60 1.03 -22.6tAlkermes ALKS ... ... ...dd 71.22 46.43 8052 45.23 -17.4 AllgnceBc n ABTX ... ... 30 42.60 31.75 44 39.05 +3.7 AllegiantT ALGT 2.80 1.6 14 181.45 111.54 240 170.25 +10.0 AllenaPh n ALNA ... ... ... 15.40 6.13 245 13.07 +29.9 AlliHold AHGP 2.97f 12.1 8 31.79 22.71 208 24.50 -8.5 All MMA n AMMA ... ... ... 3.38 .40 133 .47 -59.2tAllnceRes ARLP 2.04f 11.9 5 23.45 17.25 302 17.10 -13.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 106 2.35 +12.4 AlliedMot AMOT .10 .3 43 42.70 19.89 156 37.43 +13.1 Alliqua rs ALQA ... ... ...dd 5.33 1.58 26 1.98 +9.4 AllotComm ALLT ... ... ...dd 6.09 4.54 34 5.38 +.9 AllscriptH MDRX ... ... ...dd 16.13 11.25 2465 12.06 -17.1 AlmostFam AFAM ... ... 41 66.15 40.15 56.00 +1.2 AlnylamP ALNY ... ... ...dd 153.99 46.90 5781 101.18 -20.4 AlphaOmg AOSL ... ... 18 20.48 13.53 89 15.05 -8.0 Alphabet C GOOG ... ... 30 1186.89 817.02 2679 1006.47 -3.8 Alphabet A GOOGL ... ... 31 1198.00 834.60 3242 1012.63 -3.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 59 3.30 +24.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 7 7.90 -29.5 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 28.89 -2.9 Altaba AABA ... ... ...cc 80.56 45.96 10384 71.60 +2.5 Altair A n ALTR ... ... ...dd 33.38 16.55 233 30.15 +26.0 Altimm rs ALT ... ... ...dd 10.80 1.03 267 1.19 -40.2 Altisrce n ASPS ... ... 2 46.99 16.17 182 26.29 -6.1 AltraIndlM AIMC .68 1.5 23 53.70 36.50 165 44.60 -11.5 AmTrstFn AFSI .34 2.8 ...dd 22.63 8.80 908 12.17 +20.9 Amarin AMRN ... ... ... 4.60 2.85 2828 2.92 -27.2 Amazon AMZN ... ... ...cc 1617.54 884.49 10430 1371.99 +17.3 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 349 15.24 -4.6 Ambarella AMBA ... ... 24 66.23 40.06 971 46.94 -20.1 Amdocs DOX 1.00f 1.5 18 71.72 60.30 375 65.77 +.4tAmedica rs AMDA ... ... ... 6.94 1.37 129 1.37 -58.1 Amedisys AMED ... ... 43 65.91 45.60 270 60.06 +13.9 AMERCO UHAL 2.50e ... 18 400.99 326.30 62 341.88 -9.5 AmeriHld n AMRH ... ... ... 13.50 1.27 55 1.59 -48.8 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 76 6.18 +2.1 AmCarM CRMT ... ... 12 51.65 33.05 34 49.45 +10.8 AmAirlines AAL .40 .8 8 59.08 40.82 4169 49.78 -4.3 ACapSenF ACSF 1.16 10.4 5 13.95 10.35 38 11.15 +5.9 AmElTech AETI ... ... ...dd 2.80 .95 110 1.00 -33.3 AmerNtl AMNB 1.00 2.7 18 43.00 34.60 17 37.15 -3.0 AmNatIns ANAT 3.28 2.9 18 134.03 110.43 60 114.30 -10.9 AmOutBr AOBC ... ... 7 24.49 8.32 2380 10.73 -16.4 AmPubEd APEI ... ... 35 45.75 17.40 187 42.15 +68.3 AmRailcar ARII 1.60 4.4 5 44.20 34.29 62 36.72 -11.8 AmrRvr AMRB .20 1.3 32 16.49 12.21 6 15.51 +1.8 ASoft lf AMSWA .44 3.4 25 13.69 9.00 70 12.87 +10.7 AmSupr rs AMSC ... ... ...dd 7.75 2.89 91 5.60 +54.3 AWoodmk AMWD ... ... 26 148.44 78.75 270 92.95 -28.6 AmerisBc ABCB .40 .8 22 59.05 41.05 175 52.15 +8.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 110 54.65 -11.3 AmrSvFin ASRV .06 1.5 58 4.40 3.70 20 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 0 28.84 -.6 AmesNatl ATLO .92f 3.4 17 32.00 26.00 7 27.35 -1.8 Amgen AMGN 5.28 3.2 15 201.23 152.16 4756 166.05 -4.5 AmicusTh FOLD ... ... ... 17.40 6.41 2880 14.16 -1.6 AmkorTch AMKR ... ... 9 12.48 8.32 930 9.64 -4.1 Amphastar AMPH ... ... ... 20.45 13.15 223 18.24 -5.2 AmpOnRt ef IBUY ... ... ... 47.99 29.15 70 43.64 +6.8 AmtechSys ASYS ... ... ... 15.45 5.17 164 7.70 -23.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 46

Amyris rs AMRS ... ... ...dd 10.71 1.86 305 6.62 +76.5 AnalogDev ADI 1.92f 2.2 42 98.38 74.65 3228 88.75 -.3 Anlogic ALOG .40 .4 ...dd 101.80 66.00 150 93.10 +11.2 Anaptys n ANAB ... ... ... 134.00 18.15 699 94.02 -6.7 Anavex rs AVXL ... ... ...dd 6.49 2.25 434 2.53 -21.4 AnchBcWA ANCB ... ... 21 25.70 23.70 11 24.75 -.2 Andersons ANDE .66 2.0 ...dd 39.35 29.60 105 32.20 +3.4 AngioDyn ANGO ... ... ... 18.85 14.80 393 17.42 +4.8 AnikaTh ANIK ... ... 23 69.81 42.51 43 48.27 -10.5 Ansys ANSS ... ... 49 171.92 104.65 445 153.87 +4.3 AntaresP ATRS ... ... ...dd 4.09 1.58 1511 2.08 +4.5 AntherP rs ANTH ... ... ... 3.48 .30 1353 .31 -81.0 Apellis n APLS ... ... ... 27.53 12.45 91 20.42 -5.9 ApogeeE APOG .63f 1.5 15 59.76 40.03 158 42.50 -7.1 ApollEnd rs APEN ... ... ... 13.90 3.55 84 6.02 +7.5tApolloInv AINV .60 11.3 ... 6.82 5.19 1496 5.29 -6.5 ApolMed n AMEH ... ... ... 30.00 10.00 48 17.66 -26.4 AppFolio n APPF ... ... ...cc 52.25 25.05 95 39.85 -4.0 Appian A n APPN ... ... ... 43.26 14.60 257 26.24 -16.6 Apple Inc AAPL 2.52 1.5 19 183.50 140.06 37424 166.68 -1.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 71 .77 -26.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 32 1.43 -10.1 AppGenTc AGTC ... ... 22 7.05 3.25 126 3.70 +2.8 ApldMatl AMAT .80f 1.5 17 62.40 37.41 20760 52.89 +3.5 ApldOptoel AAOI ... ... 7 103.41 23.51 598 24.02 -36.5 Approach AREX ... ... ...dd 4.21 1.95 287 2.48 -16.2 Apptio n APTI ... ... ... 30.83 10.77 431 27.79 +18.2 ApricusB rs APRI ... ... ...dd 3.34 .38 571 .41 -77.7 AptevoTh n APVO ... ... ... 4.85 1.15 113 3.16 -25.5 AptoseB g APTO ... ... ...cc 3.97 .78 240 3.04 +35.7 AquaMetal h AQMS ... ... ...dd 19.65 1.42 481 2.47 +16.0 AquaB Tc n AQB ... ... ... 11.45 2.25 56 2.89 -17.9 AquinoxPh AQXP ... ... ...dd 16.96 10.02 117 13.68 +16.3 ArQule ARQL ... ... ...dd 3.35 .92 1087 3.18 +92.7 Aradigm h ARDM ... ... ...dd 7.35 .78 48 1.28 -80.9 AralezPh ARLZ ... ... ...dd 2.98 .95 313 1.41 -.7 AratanaTh PETX ... ... ...dd 7.67 3.67 565 4.45 -15.4 ArbutusB g ABUS ... ... ...dd 8.25 2.95 214 5.15 +2.0 ArcBest ARCB .32 1.0 14 39.70 16.95 206 31.35 -12.3 ArcadB rsn RKDA ... ... ... 66.56 3.60 306 22.56 +310.2 ArchCap ACGL ... ... 26 102.60 83.16 618 85.20 -6.1 ArchCap pfF ACGLO ... ... ... 25.99 23.67 21 24.25 -4.3 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 69 24.33 -3.1 ArchrkPtrs APLP 1.14 9.8 ...cc 17.14 10.58 207 11.69 -1.8 Arcimoto n FUV ... ... ... 6.35 2.54 14 3.30 -17.6 ArcturusT rs ARCT ... ... ... 15.19 4.78 39 5.16 -35.1 Ardelyx ARDX ... ... ... 14.10 4.05 324 4.95 -25.0 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 2076 35.30 +3.9 AresCap ARCC 1.52 9.5 10 17.70 15.03 2379 15.94 +1.4 Argenx n ARGX ... ... ... 87.00 17.33 160 77.30 +22.4 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 12 25.27 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 140 56.75 +5.9 ArgosThr rs ARGS ... ... ... 16.40 .81 473 .90 -70.0 ArkRst ARKR 1.00 4.1 90 29.49 21.75 0 24.20 -10.5 Arotech ARTX ... ... 27 4.35 2.70 101 3.00 -15.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 2800 15.26 +19.2 ArrisIntl ARRS ... ... 30 30.38 22.60 2227 26.47 +3.0 ArrowFn AROW 1.00b 3.0 16 38.60 29.81 24 33.40 -1.6 ArrCountR n DWCR ... ... ... 33.04 29.75 0 29.93 -.9 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 2 11.32 -2.7 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1546 6.86 +86.4 Arsanis n ASNS ... ... 14 28.69 10.40 30 23.98 +87.9 ArtesRes ARTNA .94 2.7 24 43.22 32.00 13 35.30 -8.5 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 3 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1539 2.03 -13.6 Ascendis n ASND ... ... ... 69.00 21.95 204 60.06 +49.9tAscentCap ASCMA ... ... ... 17.84 3.56 119 3.41 -70.3 AsiaPWire APWC .10e ... ... 3.10 2.35 6 2.50 -9.1 AspenGp n ASPU ... ... ... 9.61 5.35 52 7.60 -14.8 AspenTech AZPN ... ... 33 84.40 53.51 293 77.29 +16.8 AssembBio ASMB ... ... ...dd 67.36 18.60 407 46.75 +3.3 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 10 3.60 +4.5 Astec ASTE .40 .8 34 66.66 45.70 120 53.30 -8.9 AstroNova ALOT .28 1.8 32 15.89 11.00 22 15.70 +13.4 Astronics ATRO ... ... 43 49.45 23.95 193 36.54 -11.9 Astrotch rs ASTC ... ... ... 7.15 2.01 99 2.49 -25.7 AsureSftw h ASUR ... ... ...dd 17.53 9.47 236 12.76 -9.6 AtaraBioth ATRA ... ... ...dd 49.90 11.80 587 36.90 +103.9 athenahlth ATHN ... ... ...cc 158.66 95.01 573 137.62 +3.4 Athenex n ATNX ... ... ... 20.79 11.21 234 17.11 +7.6 Athersys ATHX ... ... ...dd 2.63 1.29 325 1.78 -1.7 AtlAcq n ATAC ... ... ... 15.00 9.75 17 10.01 +1.5 AtlAcq un ATACU ... ... ... 10.84 9.56 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 35 .52 -13.3 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.35 -1.5 AtlCapBc n ACBI ... ... 33 19.85 15.20 64 17.95 +2.0 AtlCstFin ACFC ... ... 28 11.21 7.05 8 10.20 +8.2 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 184 19.49 -8.1 Atlanticus ATLC ... ... ... 3.49 1.95 1 2.08 -13.3 AtlasAir AAWW ... ... 7 68.70 45.45 142 58.95 +.5tAtlasFin AFH ... ... ...dd 21.50 10.10 162 10.15 -50.6 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.25 29.56 877 53.78 +18.1 Atomera n ATOM ... ... ...dd 8.00 2.45 97 6.78 +56.6 AtossGen rs ATOS ... ... ...dd 1.59 .22 1102 .40 +51.7 AtriCure ATRC ... ... ...dd 25.18 14.88 792 20.10 +10.2 Atrion ATRI 4.80 .8 33 694.00 459.50 15 597.90 -5.2 Attunity ATTU ... ... ...dd 8.24 6.25 54 7.09 +1.6 aTyrPhm n LIFE ... ... ... 6.50 2.30 21 2.75 -21.4 AubNB AUBN .96f 2.6 17 41.75 32.49 1 37.40 -3.9 Audentes n BOLD ... ... ...dd 41.80 13.90 388 28.63 -8.4 AudCodes AUDC ... ... 21 8.43 5.83 34 7.02 -4.6 AuriniaPh AUPH ... ... ...dd 8.19 4.41 712 5.06 +11.7 AutoWeb AUTO ... ... 8 14.30 2.88 98 3.03 -66.4 Autodesk ADSK ... ... ...dd 141.26 82.70 2673 122.75 +17.1 AutoData ADP 2.52 2.2 30 125.24 95.50 3435 113.30 -3.3 AvadelPh AVDL ... ... 5 11.93 6.71 762 7.17 -12.6 AveThera n ATXI ... ... ... 8.58 3.40 30 4.80 +32.6 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1631 2.84 +1.8 Avexis n AVXS ... ... ...dd 138.46 65.23 471 118.90 +7.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 19 16.65 +9.8 AvidBios rs CDMO ... ... ... 5.78 2.24 2125 3.32 -14.4 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 173 4.48 -16.9 Avingr nrs AVGR ... ... ...dd 74.00 .95 980 1.22 -83.2 AvisBudg CAR ... ... 16 50.88 20.71 1863 46.29 +5.5 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 16 4.23 -6.1 Axcelis rs ACLS ... ... 7 37.05 17.65 262 23.25 -19.0 AxoGen AXGN ... ... ...dd 40.95 10.05 340 36.15 +27.7 AxonEntpr AAXN ... ... ...cc 40.49 20.57 467 39.48 +49.0tAxovant n AXON ... ... ...dd 27.98 1.32 858 1.23 -76.7 AxsomeT n AXSM ... ... ...dd 6.45 2.05 264 2.25 -59.8 AytuBioSc n AYTU ... ... ... 6.82 .38 2359 .60 -73.1 AzurRx n AZRX ... ... ... 5.25 2.31 18 3.01 -17.2B -:B Comm BCOM 3.58e ... ... 21.50 12.20 0 12.90 -29.9 BRileyFn RILY .49e 2.6 13 20.35 13.55 101 19.20 +6.1 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 8 25.72 -1.1 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 4 25.36 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 16 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.60 12.05 22 15.55 +7.2 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 1 27.69 +.6 BGC Ptrs BGCP .72 5.5 ...dd 16.97 10.60 1814 13.01 -13.9 BIO-key n BKYI ... ... ... 3.67 1.20 84 2.00 +13.0 BJsRest BJRI .44 1.0 18 47.55 28.00 305 43.95 +20.7 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 33.60 -2.7 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 5 22.51 -4.3 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 4 43.51 +.9 BldrsEur ADRU .78e 3.6 ...q 24.65 20.17 2 21.85 -4.6 BMC Stock BMCH ... ... 25 25.70 18.20 981 18.70 -26.1 BOK BOKF 1.80 1.9 18 107.00 74.48 148 96.94 +5.0 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 28 25.16 -1.8 BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.21 +.9 BSB Bcp BLMT ... ... 20 32.15 27.25 13 30.45 +4.1 Baidu BIDU ... ... 18 274.97 171.17 2689 220.06 -6.0 Balchem BCPC .42f .5 39 88.47 70.23 89 80.70 +.1 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 22.50 -7.2 BaldLyB BWINB 1.12f 5.0 51 25.40 21.20 51 22.30 -6.9 BallardPw BLDP ... ... ...dd 5.94 2.17 1152 3.33 -24.5 BncFstOK s BANF .84 1.6 19 61.05 43.13 65 52.45 +2.5 Bancorp34 n BCTF ... ... ... 16.49 12.56 1 15.05 +2.0 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 226 10.56 +6.9 Bandwith n BAND ... ... 35 33.23 18.05 33 32.55 +40.8 BkCmcCA BOCH .12 1.1 16 12.40 9.90 13 11.30 -1.7 BankMarin BMRC 1.16 1.7 20 77.90 59.05 24 68.35 +.5tBkMont36 n BMLP 3.50e 8.1 ... 53.32 43.96 0 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 7 34.45 +.3 BankSC BKSC .60 2.9 22 22.00 17.35 4 20.65 +6.9 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.25 +2.1 BkOzarks OZRK .76f 1.6 16 53.70 40.15 1000 46.96 -3.1 BankFncl BFIN .32 1.9 30 17.20 13.43 27 16.90 +10.2 BankwellF BWFG .48f 1.5 15 38.50 29.90 12 31.55 -8.1 Banner Cp BANR 1.40f 2.6 19 62.75 52.07 145 54.60 -.9 Baozun n BZUN ... ... ...cc 52.33 14.21 1712 44.55 +41.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 18.94 +15.9 BiP10yTBear DTYS ... ... ...q 23.48 13.93 20 21.18 +16.1 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.30 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 59.30 2 62.95 +1.9 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 1 37.29 +6.5 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 24.96 +13.6 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 42 .37 +130.6 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 34 89.87 44.52 51 81.20 +25.9 BassettF BSET .44 1.5 17 41.30 25.68 83 30.00 -20.2 BayBncp BYBK ... ... 78 14.85 6.75 8 13.30 +8.8 BeacnRfg BECN ... ... 18 66.48 39.57 621 52.11 -18.3 BearStFin BSF .12 1.2 19 10.37 8.66 50 10.27 +.4 BeasleyB BBGI .20f 1.9 3 18.19 8.15 6 10.30 -23.1 BedBath BBBY .60 3.0 6 40.76 19.07 3210 20.24 -8.0 BeiGene n BGNE ... ... ...dd 182.79 34.36 667 165.32 +69.2 BelFuse A BELFA .24 1.4 18 29.90 15.24 17.02 -22.0 BelFuseB BELFB .28 1.5 18 33.45 17.10 35 18.50 -26.5 Belleroph n BLPH ... ... ...dd 2.74 1.00 103 2.02 -21.7 BellicumP BLCM ... ... ...dd 14.49 5.02 502 6.36 -24.4 BenefBncp BNCL .24a 1.6 33 17.50 14.30 251 15.40 -6.4 Benetfoc BNFT ... ... ...dd 37.10 21.75 355 23.30 -13.7 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 4 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.40 1 26.65 -8.4 Big 5Sprt BGFV .60 8.6 7 17.10 5.05 740 7.00 -7.9 BigRockP n BRPA ... ... ... 10.93 9.58 3 9.78 +1.0 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10 10.34 +1.0 Bilibili n BILI ... ... ... 11.80 9.62 2771 11.00 -2.1 BioTechne TECH 1.28 .9 48 151.89 98.22 238 144.90 +11.8 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 154 2.10 -28.8 BioLifeSol BLFS ... ... ...dd 7.53 2.01 490 6.18 +3.0 BioLneRx h BLRX ... ... ... 1.34 .80 216 .84 -22.6 BioXcelT n BTAI ... ... ... 11.94 8.66 103 10.84 -1.7 BioanlySys BASI ... ... 14 2.95 1.11 9 1.58 -35.5 Bioblast rs ORPN ... ... ... 5.99 1.81 10 1.98 -13.4 Biocept rs BIOC ... ... ...dd 2.26 .25 1412 .28 -60.1 Biocryst BCRX ... ... ...dd 8.80 3.95 923 4.61 -6.1 Biofront n BFRA ... ... ... 17.98 11.25 1 15.70 +28.9 Biogen BIIB ... ... 16 370.57 244.28 1542 266.89 -16.2 Biolase BIOL ... ... ...dd 1.45 .28 77 .40 -6.1tBioMarin BMRN ... ... ...dd 100.51 77.05 1495 77.29 -13.3 Biomeri n BMRA ... ... ...dd 9.32 2.02 9 4.04 +8.0 BiondVax n BVXV ... ... ... 10.75 4.60 27 5.85 +9.1 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 728 2.31 -20.6 BioSpecif BSTC ... ... 28 58.79 38.05 25 44.12 +1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 33 3.20 +80.8 BioTelem BEAT ... ... ...dd 39.20 23.30 236 30.75 +2.8 BisnCap n BCAC ... ... ... 9.99 9.67 0 9.97 +1.0 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 0 .50 +31.9tBlackBox BBOX .48 25.9 ...dd 11.00 1.85 223 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.72 9.52 1 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.79 658 38.00 +15.9 BlkRkCap BKCC .72 12.1 21 7.88 5.48 722 5.96 -4.3 Blckbaud BLKB .48 .5 73 116.07 75.45 274 99.61 +5.4 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1554 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 6 2.89 -7.4 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 954 24.07 +12.8 Blucora BCOR ... ... ...dd 26.15 16.65 385 24.50 +10.9 BlueBird BLBD ... ... 10 24.20 15.66 75 23.30 +17.1 BlueBPet n BUFF ... ... 46 40.15 21.51 7178 39.86 +21.6 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 58 20.60 +2.5 BluebBio BLUE ... ... ...dd 236.17 74.45 1049 161.50 -9.3 BlueknEP BKEP .58 13.3 ... 7.35 4.05 98 4.35 -14.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 0 7.18 -7.6 BlueprtM n BPMC ... ... ...dd 109.00 34.38 386 88.51 +17.4 BofI Hld s BOFI ... ... 19 42.49 21.60 1022 38.50 +28.8 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 7 25.74 -.3 Boingo WIFI ... ... ...dd 28.34 12.73 285 24.16 +7.4 Bojangles n BOJA ... ... 7 22.35 11.35 162 13.40 +13.6 BonsoElec BNSO ... ... ... 4.10 1.96 18 3.06 +24.9 BookingHl BKNG ... ... 28 2228.99 1630.56 371 2030.86 +16.9 BorqsTch BRQS ... ... ... 10.50 4.00 4 8.90 +63.3 BosOma n BOMN ... ... ... 35.49 12.15 78 22.10 -31.8 BostPrv BPFH .48f 3.3 16 17.20 13.95 335 14.65 -5.2 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.30 -1.3 BttmlnT EPAY ... ... 42 39.99 21.52 292 38.25 +10.3 Boxlight n BOXL ... ... ... 9.17 3.00 5 4.76 -17.8 Brainstorm BCLI ... ... ...dd 5.18 2.88 38 3.21 -18.1 BravoBrio BBRG ... ... ...dd 5.30 1.65 276 4.03 +61.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 40 32.90 -6.0 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.19 -10.0 BridgBcs n BWB ... ... ... 13.66 12.60 122 12.96 +2.7 BridgfdFds BRID ... ... 14 21.55 10.96 5 14.33 +14.2 Brightcove BCOV ... ... ...dd 9.00 5.40 113 6.90 -2.8tBrghtFn n BHF ... ... ... 70.00 49.62 1017 49.93 -14.9 BroadcLtd AVGO 7.00 3.1 ...cc 285.68 208.44 5241 227.68 -11.4 BroadVis BVSN ... ... ...dd 5.45 2.30 5 2.65 -26.4 BrdwyFn h BYFC ... ... 27 2.67 1.63 4 2.13 -9.7tBroadwdE BWEN ... ... 9 9.80 2.14 31 2.11 -22.4 BrkdPrp BPY 1.26 6.7 ... 24.96 18.13 869 18.70 -15.6 BrklneB BRKL .36 2.3 20 17.20 13.60 471 15.90 +1.3 BrooksAuto BRKS .40 1.5 28 34.77 20.84 458 25.87 +8.5 BrukerCp BRKR .16 .5 28 36.53 21.83 894 29.28 -14.7 BrynMawr BMTC .88 2.0 19 47.20 38.50 68 43.55 -1.5 Bsquare BSQR ... ... ...dd 5.84 3.35 28 4.20 -9.7 BldrFstSrc BLDR ... ... 22 23.28 13.33 1596 18.75 -14.0tBurcon g BUR ... ... ...dd 1.58 .39 37 .39 -25.0C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 2 51.90 -10.5 CA Inc CA 1.02 3.1 15 37.25 30.45 3274 32.70 -1.7 CAS Med CASM ... ... ...dd 1.50 .59 13 1.29 +67.5 CASI Phr h CASI ... ... ...dd 4.84 .91 875 4.27 +31.4 CB FnSvcs CBFV .88 2.8 16 31.90 25.10 0 30.95 +3.2 CBAK Eng CBAK ... ... ... 2.35 1.20 13 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 46 138.54 80.00 1103 112.48 -9.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 28 29.11 -1.9 CDK Globl CDK .60 1.0 25 76.04 59.33 1232 62.41 -12.4 CDW Corp CDW .84 1.2 24 76.73 55.80 849 68.84 -.9 CEVA Inc CEVA ... ... 22 51.80 33.10 153 35.90 -22.2 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1610 92.23 +3.5tCHF Sol rs CHFS ... ... ...dd 45.00 2.70 108 2.71 -21.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 9 29.97 -.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 4 29.15 +1.1 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 34 28.23 +3.2 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 28 26.98 +1.9 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 22 27.84 -1.1 CIM CmTr CMCT .50a 3.7 36 20.45 11.75 6 13.50 -29.3 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.1 6 10.80 7.40 16 8.25 +1.2 CM SevSt n CMSS ... ... ... 9.80 9.59 9.74 +.9 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.25 9.93 8 10.30 +3.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.8 34 171.71 114.82 1795 157.70 +8.0 CNBFnPA CCNE .66 2.3 17 31.46 20.91 14 28.53 +8.7 CPI Crd rs PMTS ... ... ... 21.25 2.45 19 2.98 -18.8 CPS Tech CPSH ... ... 26 2.20 1.02 36 1.29 -22.3sCRA Intl CRAI .68 1.3 34 53.02 31.77 64 52.52 +16.8 CRISPR n CRSP ... ... ... 61.24 13.50 855 43.27 +84.3 CSG Sys CSGS .84f 1.9 25 48.82 35.48 154 44.79 +2.2 CSI Comp CCLP .75 10.5 ...dd 10.15 4.12 74 7.15 +30.7 CSP Inc CSPI .44 4.1 26 18.89 9.61 9 10.75 -32.0 CSW Ind n CSWI ... ... 31 50.00 34.05 53 44.15 -3.9 CSX CSX .88f 1.6 9 60.04 46.04 5756 54.74 -.5 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 368 3.88 +44.8 CTI Inds CTIB ... ... ... 6.20 3.25 8 4.05 -.5 CUI Glbl CUI ... ... ...dd 4.93 2.44 74 2.56 -6.9 CVB Fncl CVBF .56 2.5 21 25.49 19.58 313 22.13 -6.1 CVD Eqp CVV ... ... 19 13.50 8.75 8 9.01 -22.5 CabotMicro CCMP 1.60f 1.6 46 115.94 68.00 102 103.01 +9.5 Cadence CDNS ... ... 48 46.00 30.81 2261 35.85 -14.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 136 13.50 -5.3 CaesarStne CSTE .29e ... 26 44.00 18.35 211 18.95 -13.9 CaesarsEnt CZR ... ... ...dd 14.50 9.20 14813 10.80 -14.6 CafePress PRSS ... ... ...dd 3.11 1.30 30 1.35 -26.8 Cal-Maine CALM 2.49e 5.8 ...dd 50.40 33.40 977 43.30 -2.6 Caladriu rs CLBS ... ... ...dd 6.35 2.63 17 5.42 +54.4 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 212 11.63 -1.9 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 158 11.05 -1.3 CalaCv&Inc CCD 2.00 10.3 ...q 20.98 18.15 103 19.47 -3.0 CalaGDyIn CHW .84 9.5 ...q 9.87 7.78 154 8.86 -2.4 CalaGTR CGO 1.20 8.4 ...q 16.34 11.80 11 14.37 -4.6 CalaStrTR CSQ .99 8.6 ...q 12.91 11.00 381 11.52 -4.6 CalAmp CAMP ... ... 46 25.45 15.64 202 22.46 +4.8 CalavoGr h CVGW .95f 1.0 39 95.75 59.11 387 93.00 +10.2tCalithera CALA ... ... ...dd 20.05 6.25 833 6.35 -24.0 Callidus CALD ... ... ...dd 36.25 19.25 1292 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 358 6.90 -10.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 62 13.37 -39.3 CambLrn ABCD 1.36 12.2 36 11.35 4.67 434 11.13 +96.0 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 5 85.60 +7.3 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 32 43.54 +3.3 Camtek h CAMT .14p ... 11 7.96 3.50 113 6.64 +16.1 CdnSolar CSIQ ... ... 10 19.09 12.07 373 16.30 -3.3 CancerGen CGIX ... ... ...dd 4.78 1.55 89 1.65 -10.8 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 15.15 -6.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 23 17.95 -13.6 CapellaEd CPLA 1.72 2.0 24 99.25 65.15 49 86.10 +11.2 CapCtyBk CCBG .28 1.2 29 26.50 17.68 104 24.08 +5.0 CapProd CPLP .32 10.4 13 4.00 2.98 289 3.09 -8.0 CapSwst CSWC .99e 5.9 18 18.00 14.85 20 16.81 +1.6 CapitalaF CPTA 1.00 12.6 72 14.43 6.88 144 7.94 +9.1 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6tCapFedFn CFFN .34a 2.8 20 15.11 12.25 404 12.27 -8.5 Capricor CAPR ... ... ...dd 4.25 .63 159 1.35 -14.6 CpstnTur rs CPST ... ... ...dd 1.35 .58 656 1.18 +53.2sCarGurus n CARG ... ... ... 39.94 25.85 359 37.63 +25.5 CaraThera CARA ... ... ...dd 28.50 11.11 884 11.83 -3.3 Carbonite CARB ... ... ...cc 33.55 18.20 348 28.50 +13.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 224 2.20 +41.9 CardiovSys CSII ... ... ...dd 33.11 20.58 405 21.73 -8.3 Cardlytc n CDLX ... ... ... 20.99 11.10 106 14.20 +6.2 Cardtronic CATM ... ... 8 46.95 15.80 536 21.91 +18.3 CareTrust CTRE .82f 6.2 28 19.86 12.96 644 13.16 -21.5 CareDx h CDNA ... ... ...dd 8.35 .76 181 7.93 +8.0 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 131 12.89 +6.7 CarlyleGp CG 1.41e 6.8 8 25.90 15.60 452 20.80 -9.2 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 14 24.00 -5.4 CaroFin s CARO .20 .5 19 42.42 28.50 47 38.77 +4.4 CarolTrBk CART ... ... 35 10.00 6.90 4 9.40 -1.6 Carrizo CRZO ... ... 11 30.19 11.10 3644 15.59 -26.7 CarrolsRst TAST ... ... 16 14.45 9.90 224 11.00 -9.5 CarverBc lf CARV ... ... 27 7.95 2.01 4 2.72 -6.5 CasaSys n CASA ... ... ... 34.21 13.25 614 28.91 +62.8 CasellaW CWST ... ... ...dd 27.38 13.32 308 23.56 +2.3 Caseys CASY 1.04 1.0 27 128.51 99.76 418 109.20 -2.4 CassInfo CASS .96 1.6 30 65.00 53.23 29 58.27 +.1 Catabasis n CATB ... ... ... 3.78 1.09 199 1.76 +18.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 261 23.60 +73.0 CatalystPh CPRX ... ... ...dd 4.51 1.62 735 2.39 -38.9 Catasys n CATS ... ... ... 5.79 3.30 14 4.76 +26.9 CathayGen CATY .96 2.5 18 45.59 34.00 313 38.94 -7.7 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 29 182.58 107.05 75 170.85 +12.0 Cavium CAVM ... ... ...dd 92.66 56.96 899 77.52 -7.5 CecoEnv CECE .30 6.8 ... 12.03 4.00 258 4.44 -13.5 Celcuity n CELC ... ... ... 22.73 11.10 17 16.30 -14.0 Celgene CELG ... ... 26 147.17 84.95 6873 87.07 -16.6 Celgene rt CELGZ ... ... ... 1.61 .11 420 .21 -78.9tCelldexTh CLDX ... ... ...dd 3.65 2.20 2081 2.14 -24.6 CellectBio n APOP ... ... ... 13.50 6.12 19 6.54 -6.6 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... .98 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.34 1.06 284 1.09 -20.4 Cellectis n CLLS ... ... ...dd 36.13 21.25 109 30.73 +5.4 CallularBio CBMG ... ... ...dd 22.75 5.05 38 18.65 +65.8 Celsion rs CLSN ... ... ...dd 6.06 1.24 151 2.14 -20.1 CelsiusH n CELH ... ... ... 7.00 3.42 67 4.48 -14.7 Celyad n CYAD ... ... ... 64.75 26.71 1 34.00 -21.1 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 41 2.77 +8.6 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 1515 17.73 -10.5 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 672 26.35 +2.4 CEurMed CETV ... ... ...dd 5.20 2.90 126 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 19 2.31 -16.0 CentGard lf CENT ... ... 25 43.28 29.08 97 41.77 +7.3 CenGrdA lf CENTA ... ... ... 41.34 28.12 120 38.50 +2.1 CntlVyCm CVCY .28f 1.5 15 23.94 17.62 19 19.20 -4.9 CentAl CENX ... ... 27 24.77 11.59 1642 16.36 -16.7 CntyBcMA CNBKA .48 .6 16 89.40 53.35 4 77.90 -.4 CentCas CNTY ... ... 27 9.85 6.28 371 7.63 -16.4 CeragonN CRNT ... ... ... 3.65 1.64 364 2.62 +32.3 Cerecor n CERC ... ... ...dd 5.74 .34 445 4.30 +34.4 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7tCerner CERN ... ... 28 73.86 56.49 4438 57.10 -15.3 CerusCp CERS ... ... ...dd 5.85 1.93 962 5.26 +55.6tCescaTh rs KOOL ... ... ... 6.44 1.92 44 1.87 -37.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 155 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 22 3.80 -2.1 Changyou CYOU ... ... 9 44.55 25.83 139 27.75 -23.8 Chantic rs BURG ... ... ... 6.89 1.81 7 3.53 +34.2 CharlsCol h CTHR ... ... ...dd 1.60 .80 25 1.34 -.7 ChartInds GTLS ... ... 38 61.75 32.04 313 57.44 +22.6tChartCm n CHTR ... ... ...cc 408.83 303.78 1742 303.87 -9.6 CharterFn CHFN .32 1.5 25 21.94 15.81 52 20.80 +18.6 ChkPoint CHKP ... ... 20 119.20 95.03 1579 98.66 -4.8 CheckCap n CHEK ... ... ... 2.38 .47 122 .52 -40.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 75 4.02 +3.6 Cheesecake CAKE 1.16 2.4 14 67.14 38.34 1117 47.47 -1.5 ChefsWhs CHEF ... ... 54 25.93 11.85 196 22.60 +10.2 Chembio CEMI ... ... ...dd 9.20 5.15 6 7.80 -4.9 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 499 53.90 +.8 ChemoCntx CCXI ... ... 36 15.08 5.42 261 12.33 +107.2 ChemungF CHMG 1.04 2.2 22 56.83 36.01 2 46.43 -3.5 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 9 1.35 -28.9tChkSoup n CSSE ... ... ... 13.26 6.79 49 7.02 -22.0 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 441 129.85 -10.7 Chimerix CMRX ... ... ...dd 6.57 4.17 148 4.84 +4.5 ChAdvCns CADC ... ... ...dd 9.75 1.55 32 2.15 -50.0 ChinAutLog CALI ... ... ... 8.77 1.50 483 2.79 -12.8tChinaAuto CAAS ... ... 7 5.90 4.30 34 4.31 -10.2 ChinaBio CBPO ... ... 18 120.46 71.85 177 79.13 +.5 ChinCer rs CCCL ... ... ... 4.28 1.25 51 1.42 -40.6tChiCmCr h CCCR ... ... ... 4.00 1.00 224 1.01 -26.8 ChiCustR n CCRC ... ... ... 23.40 10.75 735 15.11 -11.4 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 65 2.05 -23.5 ChinaHGS HGSH ... ... 2 4.48 1.18 7 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 153 1.66 +12.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 52 32.41 -22.7 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 1 1.31 +5.6 ChinLend h CLDC .32e 17.4 ... 6.89 1.66 14 1.84 -40.8 ChinaLodg HTHT .64e .5 96 166.19 57.89 404 128.30 -11.2 ChinaNRes CHNR ... ... ... 4.23 1.88 31 2.01 -24.7 ChiRecy rs CREG ... ... ... 9.39 .95 44 1.46 -47.9 ChnaTcF rs CNTF ... ... ... 3.60 1.85 12 2.11 -18.5 ChXDPlas CXDC ... ... 3 5.00 4.09 17 4.18 -9.2 ChiCache lf CCIH ... ... ...dd 4.75 .72 118 1.06 -37.3 ChinaNt rs CNET ... ... ...dd 11.90 .90 209 1.68 +54.1 ChipMOS IMOS 1.97e 12.4 19 21.99 15.63 149 15.87 -10.1 ChromaDx n CDXC ... ... ... 7.24 2.26 491 3.94 -33.0 ChrchllD CHDN 1.52f .6 30 279.45 154.60 159 238.15 +2.3 ChuysHldg CHUY ... ... 25 32.10 18.00 128 25.95 -7.5tCideraTh n CDTX ... ... ...dd 8.80 4.00 278 3.95 -41.9 Cimpress CMPR ... ... ...dd 171.76 78.80 173 151.25 +26.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 496 72.37 -3.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 17 1.38 -8.0 Cintas CTAS 1.62f 1.0 31 178.34 119.54 584 167.46 +7.5tCirrus CRUS ... ... 13 71.97 39.22 1237 38.55 -25.7 Cisco CSCO 1.32f 3.2 21 46.16 30.36 36551 41.01 +7.1sCitiTrends CTRN .32 1.0 30 31.35 15.54 190 30.68 +15.9 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 15 3.12 -17.9 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 12 22.95 -4.4 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 6 13.94 +3.3 CitizFst CZFC .24e .9 17 26.38 18.05 0 25.41 +5.9 CitizHold CIZN .96 4.3 17 26.00 21.18 8 22.40 -3.0 CitrixSy s CTXS ... ... 25 96.96 73.34 2617 91.33 +3.8 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 86 67.95 +.7 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 43 22.94 +4.3 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 34 6.60 -15.9 CleanEngy CLNE ... ... ...cc 3.05 1.31 885 1.57 -22.7 ClearOne CLRO .28 3.7 ...dd 11.25 6.70 2 7.52 -16.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 8 27.57 -1.1 ClrDvStr n YLDE ... ... ... 29.07 25.18 1 26.35 -4.7 Cleareld CLFD ... ... 24 16.50 11.00 31 11.90 -2.9 ClearsBio n CLSD ... ... ...dd 15.06 5.30 315 10.26 +46.6 ClearSign CLIR ... ... ...dd 4.70 1.75 79 2.00 -44.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 38 16.72 -11.9 CleBio hrs CBLI ... ... ...dd 5.55 1.42 70 3.18 -20.7 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 15.65 -8.5 ClovisOnc CLVS ... ... ...dd 99.45 45.42 906 50.24 -26.1 CoDiagn n CODX ... ... ... 6.85 1.45 42 2.26 -14.4 CoBizFncl COBZ .22 1.1 24 22.01 15.39 228 19.19 -4.0 CoStar CSGP ... ... 97 378.57 201.43 125 351.13 +18.2 CoastwayB CWAY ... ... 74 27.60 17.45 33 27.30 +28.8 CocaBtl COKE 1.00 .6 29 249.54 168.54 52 170.30 -20.9 CocrystP n COCP ... ... ... 6.45 4.56 46 6.25 +35.6 CodaOct n CODA ... ... ... 6.56 3.28 17 3.50 -26.7 Codexis CDXS ... ... ...dd 13.60 3.95 278 10.35 +24.0 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 9 28.12 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 24 4.11 -3.5 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 192 42.70 -5.7 Cogentix h CGNT ... ... ... 3.89 1.55 335 3.86 +22.5tCogint COGT ... ... ... 6.95 2.40 755 2.35 -46.6 Cognex s CGNX .18 .4 36 72.99 39.74 2797 48.82 -20.2 CognizTch CTSH .80f 1.0 24 85.10 57.50 4688 79.21 +11.5 CohBar n CWBR ... ... ... 6.97 4.80 24 5.15 +3.6 Coherent COHR ... ... 26 329.00 178.42 606 185.98 -34.1 CoherusBio CHRS ... ... ...dd 24.70 8.05 847 10.25 +16.5 Cohu COHU .24 1.1 54 26.17 15.55 191 22.23 +1.3 CollPlant n CLGN ... ... ... 8.99 6.61 7.50 -16.2 CllctUnv CLCT .70m 4.6 14 30.82 14.23 69 15.34 -46.4 Collegium n COLL ... ... ...dd 29.90 7.37 396 23.64 +28.1 Colliers CIGI .10 .1 23 69.70 46.55 33 68.00 +12.7 ColonyBk CBAN .20f 1.3 16 19.50 11.10 4 16.00 +9.6 ColBnkg COLB .88 2.1 22 48.06 35.67 299 41.37 -4.8 ColuSprtw COLM .88f 1.2 27 79.38 51.56 240 75.14 +4.5 Colmbus CMCO .20f .6 94 44.55 23.19 100 34.87 -12.8 Comcast s CMCSA .76f 2.3 16 44.00 32.74 35525 33.52 -16.0 CommScpe COMM ... ... 40 42.75 30.95 983 39.46 +4.3 CmcBMO CBSH .94f 1.6 21 61.88 49.43 512 58.45 +4.7 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.73 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 237 22.54 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 738 22.50 +9.3 CmclVehcl CVGI ... ... ...dd 13.90 5.55 384 7.65 -28.4 CommSys JCS .16 4.3 ...dd 4.92 3.18 3 3.70 +3.9 CmtyBkTr ESXB ... ... 23 9.35 6.95 16 8.90 +9.2 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 8 37.09 -3.2 CommuFt n CFBI ... ... ... 15.00 10.95 20 11.21 -3.4 CmtyHlt rt CYHHZ ... ... ... .05 .01 230 .01 +42.9 CmtyTrBc CTBI 1.32 3.0 16 51.90 40.33 53 44.60 -5.3 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.35 +6.6 CommVlt CVLT ... ... ... 64.60 48.35 1843 63.40 +20.8 Compugn CGEN ... ... ...dd 5.40 2.25 1748 4.25 +70.0 CmptrPr CPSI .40 1.4 46 36.15 26.05 113 28.75 -4.3 CmpTask CTG .24 3.0 ... 8.62 4.90 118 8.10 +58.8 CmstkH rs CHCI ... ... ... 3.90 1.20 318 1.62 -4.7 Comtech CMTL .40 1.3 29 31.40 13.11 247 30.20 +36.5 ConatusPh CNAT ... ... ...dd 9.40 3.88 412 5.56 +20.3 ConcertPh CNCE ... ... ...dd 30.71 11.88 531 19.66 -24.0 ConcrdInt g CXRX .30 61.2 1 2.10 .45 144 .49 -25.4 Conformis n CFMS ... ... ...dd 5.98 1.15 412 1.32 -44.5 ConiferH n CNFR ... ... ...dd 8.20 5.00 1 5.85 +.9 Conmed CNMD .80 1.3 23 64.99 40.54 118 61.47 +20.6 Conns CONN ... ... ...dd 37.80 8.40 500 33.55 -5.6 ConnectOne CNOB .30 1.1 21 31.40 21.04 149 28.45 +10.5 ConnWtrSv CTWS 1.19 2.0 29 65.04 48.86 87 59.51 +3.7tConsolCom CNSL 1.55 14.8 ... 24.80 10.72 956 10.47 -14.1 ConsolWtr CWCO .34 2.5 36 15.35 11.05 69 13.50 +7.9 ConstAlph n CNAC ... ... ... 9.95 9.55 9.87 +1.2 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.47 +2.8 ConstAl rt CNACR ... ... ... .48 .25 2 .39 +24.2 ConsuPtf CPSS ... ... 5 5.21 3.66 25 3.78 -9.0 ContraFect CFRX ... ... ... 2.31 .80 68 1.55 +53.5 ContraVir CTRV ... ... ...dd 1.96 .21 260 .23 -35.8 Control4 CTRL ... ... 35 35.99 14.63 337 20.91 -29.7 ConvrgOn n CVON ... ... ... 10.83 8.01 28 9.19 -7.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1002 49.80 +15.3 CorbusPhm CRBP ... ... ...dd 9.96 5.30 570 5.90 -16.9 Corcept CORT ... ... 17 25.96 8.90 1160 15.42 -14.6 CoreMrk s CORE .40 1.9 23 38.37 19.53 260 20.87 -33.9 Corium CORI ... ... ...dd 13.93 4.04 419 10.55 +9.8 CorOnDem CSOD ... ... ...dd 46.19 33.24 568 38.79 +9.8 Corvel CRVL ... ... 26 61.20 40.70 27 48.40 -8.5 CorvusPh n CRVS ... ... ...dd 21.30 7.42 91 10.86 +4.8 Costco COST 2.00 1.1 28 199.88 150.00 3521 182.75 -1.8 CountrP rs CPAH ... ... ...dd 7.30 1.75 10 2.71 -15.6 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.76 -3.4 CoupaSft n COUP ... ... ... 50.69 23.75 575 44.50 +42.5 Covenant CVTI ... ... 44 33.36 15.86 180 28.71 -.1 CowenInc s COWN ... ... 36 18.25 11.63 380 13.20 -3.3 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 18 25.23 -1.8 CrackerB CBRL 4.80 3.0 19 179.12 141.75 305 157.66 -.8 CraftBrew BREW ... ... 37 20.10 12.00 63 18.25 -4.9 Cray Inc CRAY ... ... 55 26.65 16.50 368 20.50 -15.3 CreditAcc CACC ... ... 16 377.82 182.50 97 322.96 -.2 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 25 13.70 +52.7 CSVixSh rs TVIX ... ... ...q 47.19 4.66 78119 11.20 +102.2 CSVixST rs VIIX ... ... ...q 31.07 10.84 211 21.90 +85.9 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 17 7.72 -2.3 CSGoldCvC GLDI .60e 6.5 ...q 9.69 8.55 6 9.19 +1.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 192 24.46 +3.6 CSVS3xInG DGLD ... ... ...q 55.21 38.12 53 39.90 -8.5 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1593 11.81 +6.0 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.91 +30.5 CSVIVxMT ZIV ... ... ...q 94.42 58.66 120 62.17 -29.9 CrS Crd n USOI 2.09e ... ... 28.62 21.21 0 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 3924 10.41 -10.3 Cree Inc CREE ... ... ...dd 45.43 20.50 883 38.86 +4.6 Cresud CRESY .45e 2.2 ... 23.69 17.31 109 20.40 -7.7 Criteo SA CRTO ... ... 22 56.00 21.00 879 25.32 -2.7 Crocs CROX ... ... ...dd 16.50 5.93 791 15.89 +25.7tCronosGp n CRON ... ... ... 10.39 6.35 1852 6.25 -18.0 CrssCtryHl CCRN ... ... 24 15.09 9.07 223 10.71 -16.1 CrownCfts CRWS .32 5.5 12 8.40 5.40 17 5.85 -9.3 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 189 8.28 -3.6 Ctrip.com s CTRP ... ... 28 60.65 42.65 4279 45.77 +3.8 CueBioph n CUE ... ... ... 17.99 11.10 26 13.91 +19.6 CumbldPh CPIX ... ... ...dd 7.96 5.39 4 6.66 -9.5 Curis CRIS ... ... ...dd 2.87 .47 2899 .57 -19.1 Cutera CUTR ... ... 63 55.00 18.50 91 49.25 +8.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 14 5.15 +31.7 CybrOpt CYBE ... ... 93 26.25 11.35 94 16.70 +11.3 CyberArk CYBR ... ... 66 55.63 39.34 362 50.05 +20.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 390 1.47 -15.5 CymaBay CBAY ... ... ...dd 15.59 3.16 1961 11.14 +21.1 CypSemi CY .44 2.7 27 18.87 12.50 5840 16.22 +6.4 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 33 2.45 -2.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 678 50.08 -15.9tCytRx rs CYTR ... ... ... 5.99 1.50 421 1.50 -11.2tCytokinetic CYTK ... ... ...dd 17.20 7.00 356 6.90 -15.3 CytomX n CTMX ... ... ...dd 35.00 13.00 457 27.92 +32.3 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 330 .29 -3.6 Cytosorbnt CTSO ... ... ... 8.25 3.30 186 6.90 +6.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 177 22.76 -7.5 DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.06 +.6tDHX Mda n DHXM .08 ... 32 6.05 2.85 19 2.90 -18.3 DLH Hldgs DLHC ... ... 63 6.83 4.10 13 5.69 -7.6 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 63 25.35 +1.2 DNB Fncl DNBF .28 .8 15 37.15 30.00 6 34.25 +1.6 DSP Gp DSPG ... ... ...dd 13.95 10.80 37 11.60 -7.2 DXP Ent DXPE ... ... 42 43.21 24.86 150 38.41 +29.9 DailyJourn DJCO ... ... ...cc 250.95 195.00 2 226.88 -1.5tDaktronics DAKT .28 3.3 37 10.86 8.58 166 8.55 -6.4tDareBio rs DARE ... ... ... 12.40 .82 245 .80 -63.0 DarioHlth DRIO ... ... ... 3.64 1.32 80 1.59 -.7 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 21 11.30 +22.0 Daseke n DSKE ... ... ... 14.52 8.76 416 9.35 -34.6 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 95 7.51 -37.6 Datawatch DWCH ... ... ...dd 12.65 6.95 40 8.35 -12.1tDaveBuster PLAY ... ... 16 73.48 41.04 2093 40.09 -27.3 DavidsT g n DTEA ... ... ...dd 7.75 3.20 9 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 14 23.42 -2.2 DavSelEq n DUSA ... ... ... 25.32 20.01 11 22.41 -4.2 DavSelW n DWLD ... ... ... 28.88 20.86 29 25.37 -3.3 DawsonGeo DWSN ... ... ...dd 7.12 3.70 60 6.23 +25.4 Deciphera n DCPH ... ... ... 29.98 15.15 146 20.06 -11.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 348 15.10 -1.0tDelTaco TACO ... ... 8 15.99 10.16 290 10.27 -15.3 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 151 .92 -16.0 DeltaTch h DELT ... ... ... 4.70 .91 36 1.13 +6.6 DenaliTh n DNLI ... ... ... 25.79 14.72 176 18.75 +19.9 Dennys DENN ... ... 28 16.31 10.87 211 15.15 +14.4tDentsply XRAY .35 .7 ...dd 68.98 49.60 2420 49.03 -25.5 Depomed DEPO ... ... ...dd 13.90 4.31 1031 6.59 -18.1tDermira DERM ... ... ...dd 35.76 7.78 1255 7.66 -72.5 DescSys DSGX ... ... 83 31.23 22.35 44 28.10 -1.1 DestMatrn DEST .80 31.1 ...dd 4.98 1.02 42 2.57 -13.5 Dest XL DXLG ... ... ...dd 3.00 1.46 230 1.65 -25.0 Deswell DSWL .28 9.2 ...dd 3.64 1.85 12 3.05 +12.1 Determine DTRM ... ... ...dd 3.93 1.23 4 1.41 -21.7 DexCom DXCM ... ... ...dd 85.32 42.62 1562 74.53 +29.9 DiamHill DHIL 7.00e ... 14 219.90 187.20 7 203.54 -1.5 DiambkEn FANG ... ... 25 134.60 82.77 2427 122.26 -3.2tDianaCnt rs DCIX ... ... ...dd 8026.20 1.50 335 1.34 -67.0 DicernaPh DRNA ... ... ...dd 15.00 2.69 436 9.08 +.6 DifferBr rs DFBG ... ... ...dd 2.45 .70 12 1.35 +42.1tDiffusP hn DFFN ... ... ... 4.73 .54 228 .55 -53.8 DigiIntl DGII ... ... 30 12.53 8.50 100 10.20 +6.8tDigimarc DMRC ... ... ...dd 41.75 23.90 50 23.40 -35.3 Digirad DRAD .22 14.7 ...dd 5.45 1.50 50 1.50 -41.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 36 2.35 -11.3 DigitlTurb APPS ... ... ...dd 2.59 .88 1216 2.01 +12.3 DimeCBc DCOM .56 3.1 19 22.65 17.75 159 18.30 -12.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 47

Diodes DIOD ... ... 49 35.36 22.06 401 29.69 +3.6 DiscIncA DISCA ... ... 11 30.25 15.99 6425 21.58 -3.6sDiscIncB DISCB ... ... 23 38.00 19.25 0 43.85 +76.8 DiscIncC DISCK ... ... 10 29.18 14.99 7426 19.57 -7.6 DishNetw h DISH ... ... 17 66.50 36.00 2435 37.21 -22.1tDiversicre DVCR .22 3.1 19 12.25 7.16 25 7.13 -28.8 DivrsRest SAUC ... ... 2 4.12 1.30 15 1.32 -17.5 DixieGrp DXYN ... ... ...dd 5.21 2.60 3 2.90 -24.8 DgssInt A n DOGZ ... ... ... 6.40 3.55 28 3.92 -33.6 DollarTree DLTR ... ... 13 116.65 65.63 2595 94.40 -12.0 DolphnEnt n DLPN ... ... ... 3.95 2.47 3 3.54 -1.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 11 15.39 -11.0 DonegalB DGICB .49 3.5 28 16.65 13.35 14.05 -7.7 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 50 16.80 +10.5 Dorman DORM ... ... 21 88.50 60.93 167 64.84 +6.1 DovaPh n DOVA ... ... ... 37.00 16.98 117 26.62 -7.6 DragVic n LYL ... ... ... 14.99 3.09 22 3.61 -17.2 DrprOkw n DOTA ... ... ... 9.87 9.71 9.86 +.8 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.75 +2.0 DropCar rs DCAR ... ... ... 13.52 1.85 175 2.14 -47.5 Dropbox n DBX ... ... ... 34.37 27.75 5901 30.01 +5.4 DryShips s DRYS .15e ... 1 1401.40 .98 607 3.56 +.8 DuluthH n DLTH ... ... 25 22.89 15.13 326 18.57 +4.0 Dunkin DNKN 1.39f 2.4 25 68.45 50.89 1531 58.10 -9.9 DurectCp DRRX ... ... ...dd 2.34 .75 674 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 2 1.29 +9.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 3 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.00 2157 18.80 +.5E -:E-Trade ETFC ... ... 25 58.49 33.06 4910 54.33 +9.6 eBay s EBAY ... ... 19 46.99 31.89 7677 39.36 +4.3 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 19 26.30 -2.4 EDAP TMS EDAP ... ... ... 3.85 2.07 27 2.28 -20.6 eHealth EHTH ... ... ...dd 28.59 10.41 122 14.48 -16.6 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 18 26.74 -6.8 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.64 -45.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 23 .83 -4.6 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 6 14.43 -7.9 EtfLonCanc CNCR ... ... ... 32.32 21.09 48 27.76 +16.8 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 2 28.47 -1.8 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 25.83 -5.1 EV Engy EVEP ... ... ...dd 1.68 .13 4597 .20 -61.0 EXFO g EXFO ... ... ...cc 5.40 3.73 2 4.10 -5.7 EagleBncp EGBN ... ... 17 69.80 46.20 158 58.15 +.4 EagBcMT EBMT .36 1.7 16 21.95 17.35 1 20.80 -.7 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 279 4.87 +8.7 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 199 51.25 -4.1 EstWstBcp EWBC .80 1.3 19 69.25 48.76 608 60.71 -.2 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 21.06 8 28.40 +8.6 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 19 7.05 +74.9 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 389 73.45 -7.3 Echelon rs ELON ... ... ...dd 7.20 4.26 9 4.51 -18.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 334 27.50 -1.8tEchoStar SATS ... ... 13 62.50 52.08 236 52.14 -13.0 Eco-StimE ESES ... ... ...dd 1.97 .86 136 .93 -26.2 EcologyEn EEI .40 3.5 ...dd 13.06 10.00 5 11.50 +9.5tEdgeTher n EDGE ... ... ...dd 17.77 1.12 4293 1.08 -88.5tEdgewater EDGW ... ... ...dd 7.67 5.38 9 5.41 -13.3 EditasM n EDIT ... ... ...dd 45.02 13.12 1279 31.77 +3.4 EducDevel EDUC .36 1.5 42 27.93 6.65 35 24.60 +29.8 eGain EGAN ... ... ...dd 8.50 1.30 207 8.10 +54.3 EgaletCp EGLT ... ... ...dd 5.10 .55 502 .61 -39.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 73 10.10 -27.6 8Point3E n CAFD 1.12 9.4 13 15.92 11.51 76 11.92 -21.6 EksoBio n EKSO ... ... ...dd 4.77 .99 436 1.51 -29.1 ElPolLoc h LOCO ... ... 42 14.85 9.05 518 9.35 -5.6 ElbitIm rs EMITF ... ... ... 3.59 2.12 57 2.70 -4.9 ElbitSys ESLT 1.76 1.5 20 153.13 112.81 24 120.42 -9.7 EldorRsts ERI ... ... 42 38.45 17.30 761 32.10 -3.2 ElectSci ESIO ... ... 30 27.72 6.17 970 17.98 -16.1 ElectroSen ELSE ... ... 12 5.24 2.96 3 4.08 +.7 ElectArts EA ... ... 26 131.13 87.94 2595 118.72 +13.0 EFII lf EFII ... ... ... 51.15 25.28 788 26.65 -9.8 ElectrAc n ELEC ... ... ... 10.38 9.93 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 302 1.04 +28.2 ElkCmRt ef DWAC ... ... ... 26.45 23.37 3 25.58 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 7 3.65 -10.5 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 1 31.56 +4.0 Emcore EMKR 1.50e ... 24 12.20 4.90 149 5.55 -14.0 EmmisC rs EMMS ... ... 1 4.80 2.14 78 4.59 +30.4 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 15 17.05 -36.9 EnantaPh ENTA ... ... 93 95.91 29.05 196 81.95 +39.7 EncoreCap ECPG ... ... 13 52.00 29.80 136 44.70 +6.2 EncorW WIRE .08 .1 17 58.70 37.30 119 55.65 +14.4 Endo Intl ENDP ... ... ...dd 14.15 5.61 3431 5.67 -26.8 Endocyte ECYT ... ... ...dd 11.54 1.17 1659 8.25 +92.8 Endologix ELGX ... ... ...dd 7.66 3.75 412 4.11 -23.2 EndurIntl EIGI ... ... ...dd 9.50 6.20 429 7.15 -14.9 Energous WATT ... ... ...dd 33.50 6.91 494 15.58 -19.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 11 2.49 +1.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 272 8.15 -6.9 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 410 3.75 -34.8 Enphase ENPH ... ... ...dd 5.58 .65 1449 4.51 +87.1 EnsignGp s ENSG .18 .7 30 29.24 16.50 192 25.88 +16.6 EnstarGp ESGR ... ... 13 237.30 180.50 35 209.20 +4.2 EntegraFn ENFC ... ... 32 30.70 22.00 16 28.95 -1.0 Entegris ENTG .28 .8 34 38.25 21.78 1056 33.45 +9.9 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 3 35.38 +3.9 EntFinSv EFSC .44 .9 19 49.97 36.65 81 46.40 +2.8 Epizyme EPZM ... ... ...dd 21.40 9.30 335 16.65 +32.7 ePlus s PLUS ... ... 19 97.75 63.76 89 75.55 +.5 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 627 408.55 -9.9 EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 120 39.05 +10.3 Ericsson ERIC .13e 2.1 ... 7.47 5.52 3821 6.19 -7.3 ErieInd ERIE 3.36 2.9 31 129.73 106.63 28 114.74 -5.8 ErytechP n ERYP ... ... ... 30.56 17.50 0 21.00 -4.6 Escalade ESCA .50f 3.7 14 14.38 11.31 8 13.65 +11.0 Esperion ESPR ... ... ...dd 82.68 30.95 801 68.33 +3.8 EsqFnHld n ESQ ... ... ... 25.92 14.51 23 24.98 +26.5 EssaPhm g EPIX ... ... ...dd 3.07 .13 170 .20 -8.7 Essendant ESND .56 7.5 14 18.30 7.25 279 7.44 -19.7 EstreAm n ESTR ... ... ... 11.01 8.39 9.99 +15.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.90 2475 27.97 +36.8tEuroTech CLWT ... ... ... 5.65 2.50 79 2.25 -32.0 Euronet EEFT ... ... 17 101.07 74.65 725 76.11 -9.7 Euroseas rs ESEA ... ... ... 2.73 1.13 31 2.13 +25.1 Ever-Glory EVK ... ... 9 3.90 1.96 11 3.90 +66.0 Everbrdg n EVBG ... ... ...dd 39.12 19.45 295 35.02 +17.8 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 87 7.14 -4.8 EvineLive EVLV ... ... ... 1.62 .89 192 .00 -28.9 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.25 +220.5 Evogene EVGN ... ... ...dd 5.75 2.66 10 3.00 -2.3 EvokePhm EVOK ... ... ...dd 4.09 1.85 40 2.15 -4.9 Evolus n EOLS ... ... ... 12.97 8.05 170 9.05 -21.3 EvolvgSys EVOL .44 9.1 13 5.85 4.00 40 4.85 +3.2 ExOne XONE ... ... ...dd 14.43 6.72 140 6.98 -16.9 ExactSci h EXAS ... ... ...dd 63.60 22.18 2360 38.80 -26.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 561 40.99 -.8 ExelaTch n XELA ... ... ... 10.03 4.37 307 5.41 +5.0 Exelixis EXEL ... ... 44 32.50 18.03 3532 21.49 -29.3 ExlSvcHld EXLS ... ... 40 64.34 45.05 115 55.00 -8.9 Expedia EXPE 1.20 1.1 42 161.00 98.52 2555 106.79 -10.8 ExpdIntl EXPD .84 1.3 23 67.63 51.96 965 62.25 -3.8 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 76 77.20 +8.6 ExpScripts ESRX ... ... 9 85.07 55.80 4425 67.87 -9.1tExtrOilGs n XOG ... ... ... 19.03 11.09 1221 11.18 -21.9 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1403 10.58 -15.5 EyegatePh EYEG ... ... ... 2.53 .33 90 .35 -67.1 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 1 8.76 -11.7 Ezcorp EZPW ... ... 19 14.30 7.55 456 12.80 +4.9F -:F5 Netwks FFIV ... ... 19 153.91 114.63 723 140.71 +7.2tFAT Br n FAT .12p ... ... 13.99 6.65 15 6.58 -26.2 FC GlbRlty FCRE ... ... ... 1.55 .70 7 .76 -16.5 FFBW n FFBW ... ... ... 12.50 10.30 1 11.10 +.7 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 968 49.53 +6.2 FNB Bnc s FNBG .52 1.5 ... 38.94 25.52 8 35.74 -2.1 FNCB Bc n FNCB ... ... ... 9.95 8.89 4 9.25 FRP Hldgs FRPH ... ... 18 59.95 36.83 22 55.30 +25.0 FS Bncp FSBW .56f 1.1 12 59.81 36.05 13 53.22 -2.5 FSB Bcp n FSBC ... ... ... 18.23 14.21 0 17.02 +.1tFTD Cos FTD ... ... ...dd 20.73 3.63 298 3.57 -50.3 Facebook FB ... ... 29 195.32 138.81 36715 155.39 -11.9 FDaves DAVE ... ... ...dd 9.65 3.38 44 7.10 +8.4 Fanhua FANH .52e 2.0 44 33.81 7.31 200 26.17 +21.0 FarmerBrs FARM ... ... ...dd 37.35 28.75 85 29.40 -8.6 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 40.53 -.7 FarmCB FFKT .50 1.3 17 44.30 32.60 51 39.55 +2.7 FarmersNB FMNB .28f 2.0 16 15.95 12.65 41 13.75 -6.8 FaroTech FARO ... ... ...dd 63.90 31.90 65 56.80 +20.9 Fastenal FAST 1.48f 2.8 28 58.74 39.79 3131 53.21 -2.7 FateThera FATE ... ... ...dd 14.45 2.52 366 9.47 +55.0 Fauquier FBSS .48 2.3 42 22.25 17.24 19 21.30 -2.7 FedlStAc n FSAC ... ... ... 9.80 9.65 9.77 +.6 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 58 10.25 FedNatHld FNHC .32 2.0 21 17.60 9.78 128 16.08 -3.0 FenncPhr n FENC ... ... ... 13.95 7.55 109 12.17 +21.5 Ferrogl n GSM .16 1.6 ... 17.61 8.54 1115 10.29 -36.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 97 .57 -10.9 FibroGen FGEN ... ... ...dd 63.00 22.75 637 45.00 -5.1 FidD&D n FDBC .96 2.0 ... 52.00 33.09 2 47.99 +16.2 FidNasdIdx ONEQ 2.29e .9 ...q 299.75 228.70 82 269.41 -.6 FidelSo LION .48 2.1 17 24.96 20.08 126 22.40 +2.8 FidusInvst FDUS 1.56a 12.2 8q 18.21 12.63 71 12.83 -15.5 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 3 25.36 +1.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 164 18.05 -5.0 FifthThird FITB .64 2.1 12 34.57 23.20 6392 30.95 +2.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 28 29.21 +2.5 51job JOBS ... ... ...cc 89.31 36.26 74 85.06 +39.8 FinTcII n FNTE ... ... ... 11.76 9.70 496 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.55 +.5 FinclEngin FNGN .32f .9 43 45.00 24.45 486 34.60 +14.2 FnclInst FISI .96f 3.3 15 35.35 25.65 56 29.40 -5.5tFinisar FNSR ... ... 12 28.99 15.07 7085 14.83 -27.1 FinLine FINL .46f 3.4 30 16.38 6.90 2891 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 432 3.25 +50.5 FireEye FEYE ... ... ...dd 18.84 11.82 2560 16.79 +18.2 FstBcpME FNLC .96 3.5 16 32.33 25.00 8 27.80 +2.1 FtBcpNC FBNC .40f 1.1 20 41.76 27.50 98 35.11 -.6 FstBcMiss FBMS .20f .6 20 35.10 26.05 32 31.85 -6.9 FstBkNJ FRBA .12f .8 32 14.95 11.15 15 14.30 +3.2 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 189 29.34 -2.0 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 22 24.88 +12.5 FrstCap FCAP .92f 2.2 20 43.02 29.81 4 40.97 +11.5 FCtzBA FCNCA 1.40 .3 20 463.44 320.10 33 405.77 +.7 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 48 29.67 +3.3 FCmtyCp FCCO .40f 1.7 23 24.87 18.50 11 22.95 +1.5 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 23 25.25 -3.4 1stCnstBn FCCY .24 1.1 18 22.53 16.15 5 21.50 +17.5 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 24 57.20 +10.1 FFnclOH FFBC .76f 2.6 19 29.65 22.80 1470 28.85 +9.5 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.7 27 49.60 36.85 257 45.55 +1.1 FstFnIN THFF 1.02f 2.5 17 52.35 39.55 36 41.55 -8.4 FstFnNwst FFNW .28 1.8 18 17.91 13.13 61 15.59 +.5 FstFound s FFWM ... ... 23 19.84 15.06 94 18.20 -1.8 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 13 25.57 +2.3 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 195 27.46 -5.9 FIntntBcp INBK .24 .7 15 42.40 25.48 50 35.70 -6.4 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 25.94 -2.2 FstIntBc A FIBK 1.12f 2.9 19 42.90 33.33 360 39.20 -2.1 FstMerch FRME .72 1.7 19 45.42 37.03 179 41.25 -1.9 FstMidIll FMBH .68f 1.9 17 42.03 31.05 23 36.07 -6.4 FMidBc FMBI .44f 1.8 20 26.55 20.50 367 24.24 +1.0 FstNwBc n FNWB ... ... 56 18.35 15.00 12 16.27 -.2 FstSavFin FSFG .60f .9 18 80.01 48.16 1 69.94 +22.7 FstSolar FSLR ... ... 73 76.61 25.56 1018 69.39 +2.8 1stSource SRCE .88f 1.8 19 54.65 43.58 64 49.99 +1.1 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 656 73.96 +2.8 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.15 -.6 FT RisDv n SDVY ... ... ... 22.04 19.62 0 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 70 35.43 -.8 FT Europe FEP .79e 2.0 ...q 42.49 31.65 172 39.10 +.1 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 83 21.96 +7.5 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 5 16.55 +6.6 FT China FCA .68e 2.3 ...q 34.79 21.00 2 30.08 +1.3 FT Japan FJP .77e 1.3 ...q 63.38 49.50 9 57.79 -3.5 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.31 -.8 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 341 61.64 -1.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 583 28.98 +3.9 FT Germny FGM .41e .8 ...q 55.51 38.99 9 49.10 -4.1 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.44 -7.9 FT UK FKU .94e 2.4 ...q 42.89 34.40 5 39.21 -1.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 3 51.77 -1.8 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 1 41.26 -2.8 FT Taiwan FTW 1.47e 3.8 ...q 39.19 34.18 38.88 +8.4 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 80 43.85 +1.2 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 3 43.14 -2.8 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 6 44.41 +1.2 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 4 30.36 +.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.17 -3.9 FtTrMun n MCEF ... ... ... 19.39 17.66 0 17.82 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 18 49.67 -2.1 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 12 48.47 -4.9 FTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.60 111 17.77 -6.5 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 104 34.80 -1.1 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 457 51.38 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 0 18.25 -2.0 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 14 21.65 -7.1 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 78 48.70 -4.7 FT HdgBuy FTLB .66 3.1 ...q 23.65 20.74 23 21.51 -6.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 1148 59.98 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 143 28.98 -3.0 FT SSICv FCVT ... ... ...q 32.38 26.43 76 28.78 +.5 FT DWF5 FV .18e .6 ...q 31.03 23.50 2830 27.93 +1.3 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 97 25.31 -7.7 FT US Eq RNDV ... ... ... 23.04 19.30 21.16 -2.4 FT SmCap RNSC ... ... ... 22.89 19.03 20.97 -2.5 FT MdCap RNMC ... ... ... 22.75 19.19 1 20.83 -4.0 FT LgCap RNLC ... ... ... 23.11 19.67 1 21.24 -2.5 FT DevInt RNDM ... ... ... 55.12 48.94 51.15 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 24.24 -6.5 FT QualInc QINC 1.07e 4.5 ...q 26.90 23.11 14 23.95 -6.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 16 31.23 +3.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 3 20.37 -5.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 4 20.47 -4.3 FTNsOil ef FTXN ... ... ... 22.50 16.85 12 19.29 -8.7 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 143 28.93 -1.5 FTDorW n FVC ... ... ... 28.96 21.88 144 26.07 +1.5 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 123 21.79 -2.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 54 42.77 +1.4 FT MunHI n EMHI ... ... ... 53.47 49.45 18 50.18 -.6 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 59.31 -2.1 FT RivDev RFDI .70e ... ... 68.99 55.70 46 62.94 -1.8 FT RvfrDyE RFEM ... ... ... 79.04 58.41 7 73.07 +3.7 FT RivEur RFEU .82e ... ... 70.58 56.08 8 64.16 -1.8 FT CA Mun FCAL ... ... ... 53.00 48.91 50.30 -2.5 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 294 49.54 -2.9 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 4 47.10 -3.1 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 20 18.99 -6.5 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 31.90 -3.6 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 9 27.81 -3.3 FTCloudC SKYY .13e .3 ...q 52.10 37.97 230 47.16 +2.8 FTNdqAuto CARZ .88e 2.2 ...q 45.00 34.43 2 40.25 -4.6 FT GblAg rs FTAG ... ... ...q 29.98 24.24 1 26.24 -6.8 FT GblNRs FTRI .40e 3.3 ...q 13.15 10.87 1 12.19 -1.6 FT Cybersc CIBR ... ... ...q 26.13 20.59 116 24.60 +6.4 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 2 36.90 +4.3 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 480 48.11 +.1 FTTactHY HYLS 2.88 6.1 ...q 49.76 47.28 138 47.55 -2.1 FT GlbCmd FTGC ... ... ...q 21.28 18.97 175 20.75 +.2 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 97 52.56 -1.8 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 47 57.42 -.9 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 48 52.35 -.1 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 1 51.54 -1.3 FstUSBcsh FUSB .08 .7 34 14.38 10.38 1 11.38 -11.1 FstUtdCp FUNC .36f 1.8 21 20.25 13.80 11 19.70 +13.2 First LI s FLIC .60 2.2 11 33.50 25.60 112 27.00 -5.3 FsthdTech SVVC ... ... ...q 12.74 7.29 26 10.65 +18.9 FstSvc n FSV .54f .8 38 74.49 57.17 31 71.49 +2.2 Fiserv s FISV ... ... 34 74.46 57.48 2338 70.54 +7.6sFiveBelow FIVE ... ... ...cc 73.55 41.97 1326 72.27 +9.0 FivePrime FPRX ... ... ...dd 48.87 15.66 810 17.50 -20.2 FiveStar FVE ... ... ...dd 2.15 1.23 24 1.40 -6.7 Five9 FIVN ... ... ...dd 32.47 16.30 314 28.81 +15.8 Flex Ltd FLEX ... ... 18 19.71 14.70 4330 15.99 -11.1 FlexPhm n FLKS ... ... ...dd 8.98 2.68 87 5.04 +44.4 FlxGlbImp ESGG ... ... ... 101.95 82.34 10 91.97 -3.2 FlxUS Imp ESG ... ... ... 70.00 55.16 39 60.71 -4.6 FlxRAstAlo ASET ... ... ... 29.37 26.40 0 27.27 -5.1 FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 32.24 -3.3 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 52.10 -4.9 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 1 49.33 -3.1 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 1 23.30 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 3.02 -20.5 FlexionTh FLXN ... ... ... 32.25 16.51 672 21.80 -12.9 Flexstl FLXS .88 2.3 ... 57.79 34.74 19 38.09 -18.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 184 5.53 -6.1 FlushFn FFIC .80f 3.0 19 31.69 24.27 73 26.57 -3.4 Foamix FOMX ... ... ... 7.45 4.03 184 5.00 -16.8 FogoChao n FOGO ... ... 16 17.05 10.30 198 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 37 28.90 +18.7 ForeScTc n FSCT ... ... ... 37.79 21.56 285 30.34 -4.9tForshtAut n FRSX ... ... ... 11.70 3.50 25 3.31 -17.9 FormFac FORM ... ... 22 18.65 10.45 832 13.15 -16.0 FormulaSy FORTY .34e .9 ... 45.65 34.50 36.20 -10.7 ForrestR FORR .80f 1.9 40 47.75 36.95 45 41.10 -7.0 Forterra n FRTA ... ... 47 20.47 3.02 381 7.97 -28.2 Fortinet FTNT ... ... ...cc 55.34 35.44 954 52.43 +20.0 FortressBio FBIO ... ... ...dd 5.54 3.13 122 4.66 +16.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 4 22.82 +.3 ForwrdA FWRD .60 1.2 24 64.80 46.35 131 52.14 -9.2 Forward h FORD ... ... 23 4.45 1.02 119 1.38 +12.2 ForwdPh FWP 23.12e ... ... 9.70 2.02 63 2.44 -33.7 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1524 12.24 +57.5 Foster FSTR .16 .7 ...dd 30.30 12.15 44 22.95 -15.5 FndtnMed FMI ... ... ...dd 87.10 29.90 611 71.70 +5.1 FoxFactory FOXF ... ... 31 46.80 26.40 327 34.40 -11.5 Francesca FRAN ... ... 11 16.18 4.51 1561 4.72 -35.4 FrankElec FELE .43 1.1 24 47.20 36.00 126 39.65 -13.6 FredsInc FRED .24 8.5 ...dd 16.27 2.36 692 2.82 -30.4 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.17 98 13.33 -22.0 FreqElec FEIM ... ... ...dd 11.05 7.53 14 8.69 -7.2 Freshpet FRPT ... ... ...dd 20.85 10.55 204 15.95 -15.8 Fronteo FTEO ... ... ... 15.41 9.06 15.41 +23.2 FrontC pf FTRPR 11.13 100.7 ... 29.69 7.68 181 11.05 +26.9 Frontr rs FTR 2.40 34.2 ... 32.85 6.08 2102 7.02 +3.8 FuelTech FTEK ... ... ...dd 1.83 .71 73 1.22 +8.9 FuelCell rs FCEL ... ... ...dd 2.49 .80 682 1.73 +1.8 FulgentG n FLGT ... ... ... 11.10 2.73 48 3.78 -13.8 FulingGbl n FORK ... ... ... 6.00 2.65 2 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 54 3.10 -20.3 FultonFncl FULT .48f 2.8 17 19.90 16.45 656 17.45 -2.5 Funko n FNKO ... ... 43 9.90 5.81 180 8.09 +21.7 FusionTel FSNN ... ... ...dd 4.42 1.11 189 3.05 -18.7 FutFintch lf FTFT ... ... ... 8.00 1.30 96 1.90 -54.4 FuweiF rs FFHL ... ... ...dd 4.93 2.35 2 2.91 -1.0G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.06 -1.9 G1Thera n GTHX ... ... ... 42.78 12.04 164 37.47 +88.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 654 51.74 -5.5 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 51 23.39 +2.8 GDS Hld n GDS .46p ... ... 31.77 6.90 837 26.12 +15.9 GSI Tech GSIT ... ... ...dd 8.94 6.05 48 7.19 -9.7 GSV Cap GSVC ... ... 6 9.39 3.83 545 7.22 +32.5 GTY Tch n GTYH ... ... ... 10.49 9.75 2 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 17 10.32 +.1 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 659 35.90 -2.7 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 106 17.50 +37.7 GW Pharm GWPH ... ... ...dd 143.37 92.65 424 105.86 -19.8 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 1 8.73 +5.0 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.00 114 15.00 +21.0 Galapag n GLPG ... ... ... 121.09 72.90 61 96.72 +3.2 GalectinTh GALT ... ... ... 6.74 1.28 655 4.12 +23.4 GalmedPh GLMD ... ... 5 12.22 3.61 79 5.04 -44.9 Gam&Lsr n GLPI 2.52f 7.7 18 39.32 32.51 1022 32.85 -11.2 GamngPtrs GPIC .12e ... ... 12.50 9.13 2 9.58 -14.8 Garmin GRMN 2.04 3.5 16 65.96 48.50 850 58.06 -2.5 GarrisnCap GARS 1.12 13.7 8 9.88 7.77 19 8.19 +1.0tGemphire n GEMP ... ... ... 21.59 6.07 111 6.25 -21.3 Gencor s GENC ... ... 41 18.45 14.88 26 15.90 -3.9 GenFin GFN ... ... ...dd 7.50 4.50 15 7.10 +4.4 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 0 101.88 +1.5 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.63 +1.5 GeneticT rs GENE ... ... ... 2.05 .70 12 1.04 -10.3 GeniusBr n GNUS ... ... ... 5.01 2.01 9 2.82 +3.7 GenMark GNMK ... ... ...dd 13.67 3.63 194 5.13 +23.0 GenoceaB GNCA ... ... ...dd 7.29 .79 1442 .98 -15.8 Genomic GHDX ... ... ...dd 37.50 26.54 156 30.48 -10.9tGenprex n GNPX ... ... ... 5.50 4.50 30 4.50 -4.3 Gentex GNTX .44f 1.9 18 24.07 16.59 2180 22.73 +8.5 Gentherm THRM ... ... 27 40.80 29.50 251 33.75 +6.3 GeospcT hs GEOS ... ... ...dd 18.71 9.18 52 9.78 -24.6 GerABcp s GABC .60f 1.8 19 39.02 29.75 56 33.04 -6.5 GeronCp GERN ... ... ...dd 6.68 1.74 8038 4.02 +123.3tGevo rs GEVO ... ... ...dd 1.23 .42 580 .44 -25.4 Gibraltar ROCK ... ... 17 41.40 25.61 362 33.10 +.3tGigaMda rs GIGM ... ... ...dd 4.37 2.62 122 2.50 -17.8 GilatSatell GILT ... ... ...dd 9.22 4.12 8 8.55 +10.5 GileadSci GILD 2.28f 3.1 8 89.54 63.76 8218 73.14 +2.1 GlacierBc GBCI .92f 2.5 21 41.24 31.38 226 37.51 -4.8 GladstnCap GLAD .84 9.7 10 10.12 7.80 124 8.64 -6.2 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 2 24.98 -3.4 GladstnCm GOOD 1.50 8.8 ...dd 23.35 16.78 186 16.98 -19.4 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 4 26.13 -1.1 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 1 25.95 -.5 GladCm pfD GOODM 1.75 7.1 ... 26.27 24.56 12 24.80 -4.2 GladstInv GAIN .78f 7.7 15 11.50 8.90 143 10.12 -9.3 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 1 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 0 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.28 -1.3 GladstLnd LAND .53f 4.4 90 14.29 10.77 143 12.18 -9.3 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 0 25.72 -.5 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 895 44.20 +12.3 GblEagEnt ENT ... ... ...dd 3.84 1.21 581 1.40 -38.9 GlbIndem GBLI ... ... 20 49.91 32.22 20 36.69 -12.7 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 7 25.78 -.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.61 -1.0 GlSlfStor n SELF .26 5.9 ... 5.19 4.14 5 4.38 -5.0 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 10 8.95 -4.2 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 36 14.18 -8.8 GblXSocM SOCL ... ... ...q 39.03 24.46 67 33.58 +1.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 13 29.59 -4.2 GblX SupDv EFAS ... ... ... 19.06 16.36 1 17.42 -3.8 GblXYldco YLCO .51 4.4 ...q 12.89 11.30 2 11.67 -7.3 GblX Rob n BOTZ ... ... ... 27.42 16.90 1459 23.61 -.4 GlbXCon ef KRMA ... ... ... 20.83 16.62 7 19.04 -2.0 GblXMilTh MILN ... ... ... 21.10 16.36 18 19.33 +.4 GbX Longv LNGR ... ... ... 21.38 16.90 2 19.31 -.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 65 19.59 -1.3 GbX HlthW BFIT ... ... ... 17.70 15.43 0 17.30 +3.8 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 5 14.43 -5.7 GlX Fintc n FINX ... ... ... 24.62 16.06 43 22.97 +4.6 GlXCatholc CATH ... ... ... 35.58 28.40 84 31.66 -3.8 GlobusM rs GLBS ... ... ... 4.96 .71 122 .79 -31.1 GluMobile GLUU ... ... ...dd 4.95 2.21 2635 3.67 +.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 739 15.93 -5.1tGogo GOGO ... ... ...dd 14.76 8.45 1217 8.24 -27.0 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1169 26.92 -9.7tGolLNGPt GMLP 2.31 13.6 ... 23.49 16.82 226 17.03 -25.3 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 17 25.25 -3.0tGoldBull n DNJR ... ... ... 4.90 4.50 43 4.40 -7.2 GoldenEnt GDEN ... ... 21 34.75 12.90 212 22.79 -30.2 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 135 7.70 -5.5 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 138 17.83 -2.0 GoodTimes GTIM ... ... ...dd 3.78 2.25 17 3.05 +15.1tGoodyear GT .56 2.1 8 36.74 26.26 2854 26.12 -19.2tGoPro GPRO ... ... ...dd 11.89 4.56 4032 4.53 -40.2 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.33 +3.3 GorsHl A n GSHT ... ... ... 11.24 9.30 4 10.04 +1.0 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10 10.70 +3.3 GovPrpIT GOV 1.72 12.9 22 22.99 12.80 762 13.29 -28.3 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 27 25.30 -2.1 GrCanyEd LOPE ... ... 25 109.82 68.77 190 103.97 +16.1 Gravity rs GRVY ... ... 42 108.97 13.18 17 81.07 -14.2 GrElCp hn GECC 1.00 10.8 ... 11.55 8.76 12 9.30 -5.5 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 4 25.20 -1.0 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 4 24.40 -.3 GrElm hn GEC ... ... ... 4.40 3.10 18 3.95 -2.5 GrLkDrge GLDD ... ... ...dd 5.70 3.60 201 4.60 -14.8 GrtSoBc GSBC 1.12f 2.3 14 58.45 47.25 36 49.50 -4.2 GreenBncp GNBC ... ... 18 24.40 15.90 193 22.00 +8.4 GreenBrick GRBK ... ... 16 12.20 8.20 28 10.25 -9.3 GreenPlns GPRE .48 3.0 23 26.05 15.60 761 16.15 -4.2 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 47 17.55 -6.1 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.75 +12.7 Greenlight GLRE ... ... ...dd 23.15 15.10 411 15.45 -23.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 192 8.46 -7.5 Griffin GRIF .40f 1.1 30 37.70 27.71 0 37.53 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.77 596 20.61 -10.1 Groupon GRPN ... ... ... 5.99 2.90 7486 4.25 -16.7 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.45 43 38.95 -6.1 GrpoFin GGAL .12e .2 ... 73.45 36.09 192 65.94 +.1 GuarntyBc GBNK .66 2.4 20 30.42 23.50 144 27.95 +1.1 GuarBcs n GNTY .56 1.7 22 37.36 28.00 34 33.64 +9.8 GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.50 +5.2 GulfIsland GIFI .04 .6 ...dd 13.95 6.90 226 7.20 -46.4 GulfRes GURE ... ... 2 2.05 1.35 23 1.42 -3.4 GulfportE GPOR ... ... 4 17.82 8.11 6021 9.20 -27.9 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.50 +2.1H -:H&E Eqp HEES 1.10 3.0 12 44.24 17.44 310 37.11 -8.7 HD Supply HDS ... ... 15 42.25 28.97 1712 37.59 -6.1 HMN Fn HMNF ... ... 17 19.50 16.60 1 18.80 -1.6 HMS Hldgs HMSY ... ... 36 20.90 11.01 569 16.44 -3.0 HTG Mol h HTGM ... ... ...dd 8.15 1.59 711 3.49 +71.9 HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.65 -3.7 HabitRest HABT ... ... 38 19.75 8.10 211 8.65 -9.4 HackettGp HCKT .30f 1.9 18 20.36 13.24 234 15.56 -1.0 Hailiang n HLG ... ... ... 77.18 7.02 129 73.60 +62.8tHainCels lf HAIN ... ... ... 45.61 31.01 1381 30.99 -26.9 HalladorE HNRG .16 2.3 6 8.42 4.79 72 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 51 8.87 -15.0 Halozyme HALO ... ... 50 21.48 11.41 996 18.81 -7.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.27 -7.3 HamilLa n HLNE .70 1.9 ... 40.43 17.32 154 36.51 +3.2 HancHld HBHC .96 1.9 20 56.40 41.05 631 50.60 +2.2 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 7 25.35 -2.8 HanmiFin HAFC .96f 3.2 17 33.10 25.45 125 30.10 -.8 Hanwha rs HQCL ... ... ... 9.50 6.09 21 7.36 +4.8 HarbrOne n HONE ... ... ... 22.29 15.92 79 17.76 -7.3 Hardinge HDNG .08 .4 37 19.47 9.97 223 18.32 +5.2 Harmonic HLIT ... ... ...dd 6.03 2.80 239 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 122 5.00 +51.5 HarvCapCr HCAP 1.14a 11.1 7 14.12 10.03 23 10.27 -6.3 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.89 3 25.27 -.7tHasbro HAS 2.28 2.7 27 116.20 83.56 1454 83.75 -7.9 HawHold HA .48 1.3 6 59.45 32.40 935 36.85 -7.5 HawaiiTel HCOM ... ... ...dd 31.91 22.50 5 26.40 -14.5tHawkins HWKN .88 2.7 16 53.50 31.95 72 32.10 -8.8 HawthornB HWBK .28 1.4 16 21.59 16.64 4 20.60 -.7 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 9 9.97 +.7 HaynesIntl HAYN .88 2.4 ...dd 45.14 28.97 126 37.41 +16.7 HlthCSvc HCSG .77f 1.8 36 56.20 41.05 853 42.60 -19.2 HlthInsInn HIIQ ... ... 18 37.38 12.65 210 28.55 +14.4 HealthEqty HQY ... ... 92 68.75 40.21 670 60.39 +29.4 HlthStrm HSTM 1.00e ... 78 31.53 21.15 61 24.19 +4.4 HrtlndEx HTLD .08 .4 19 25.22 17.76 954 18.03 -22.8 HeartFn HTLF .52a 1.0 18 56.40 42.10 92 52.15 -2.8tHeatBio rs HTBX ... ... ... 9.00 1.63 589 1.30 -66.1 HebronTc n HEBT ... ... ... 4.26 1.45 9 1.89 -28.1 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 95 30.40 +23.8 HelenTroy HELE ... ... 13 102.88 81.10 169 83.35 -13.5 HeliMAn h HMNY ... ... ... 38.86 2.20 2884 2.66 -57.8 HemisMda HMTV ... ... ... 13.20 10.50 30 11.15 -3.5 HennesAd s HNNA .40f 2.1 10 20.00 13.88 8 19.23 +16.3 HSchein s HSIC ... ... 26 93.50 62.56 1677 65.83 -5.8 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 125 16.33 +6.6 HrtgeFn HFWA .60f 2.0 20 33.25 23.00 168 29.70 -3.6 HeritCryst HCCI ... ... 25 25.20 13.25 61 22.75 +4.6 HernTher h HRTX ... ... ...dd 32.70 12.70 1788 26.40 +45.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 10 7.02 -1.8 HeskaCorp HSKA ... ... 39 115.00 56.59 53 76.67 -4.4 Hexindai n HX ... ... ... 17.00 10.20 33 11.43 +3.4 Hibbett HIBB ... ... 14 29.55 9.40 826 24.25 +18.9 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 226 18.27 +.4 HighpwrInt HPJ ... ... 5 6.00 3.15 94 3.55 -4.1 HghwyH HIHO .32e 6.5 ... 5.65 3.10 8 4.90 +16.7 HimaxTch HIMX .24e 3.7 38 13.95 5.97 3340 6.44 -38.2 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 204.28 -1.3 Histogenics HSGX ... ... ...dd 3.35 1.59 95 2.69 +31.2 Holl ysys HOLI .12e .5 21 28.35 15.08 180 23.93 +7.5 Hologic HOLX ... ... 14 46.80 35.33 2112 36.64 -14.3 HomeBLA HBCP .60f 1.4 19 47.20 32.52 15 42.30 -2.1 HomeBcs s HOMB .44 2.0 20 27.44 20.82 780 22.43 -3.5 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.03 +6.8 HomeStreet HMST ... ... 21 32.60 24.00 284 28.00 -3.3 HometBk n HMTA ... ... ... 11.95 9.51 22 11.89 +6.4 HomeTrBc HTBI ... ... 26 28.00 21.40 34 26.15 +1.6tHomolMd n FIXX ... ... ... 24.40 18.20 199 17.72 -5.0 HookerFu HOFT .56 1.5 15 52.75 30.50 53 36.60 -13.8 HopeBcp HOPE .52 2.9 15 19.92 15.10 449 17.80 -2.5 HopFedBc HFBC .20 1.4 20 16.29 13.51 3 14.80 +4.9 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 54 29.78 +7.1 HorizPhm HZNP ... ... ...dd 16.02 9.45 2416 13.80 -5.5 HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 60 10.38 -7.5 Hor OEXcc QYLD 2.26e 9.7 ...q 25.50 22.67 152 23.19 -5.5 HorzDAX DAX .60m 2.0 ... 34.00 26.60 4 29.78 -5.7 Hortonwks HDP ... ... ...dd 22.00 9.72 744 19.75 -1.8 HospPT HPT 2.08 8.4 10 32.68 23.83 771 24.67 -17.4 HostessBr n TWNK ... ... 30 17.18 11.00 576 14.25 -3.8 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 13.95 6.45 966 6.35 -31.7 HoustWC HWCC .12m 1.7 ... 7.80 4.70 63 7.25 +.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.15 -4.7 HowardBcp HBMD ... ... 30 24.20 16.70 15 18.70 -15.0 HubGroup HUBG ... ... 25 52.25 33.18 228 40.60 -15.2 HudsonGbl HSON .20 10.4 ...dd 2.44 1.05 24 1.93 -14.2 HudsonTc HDSN ... ... 18 10.40 4.40 231 4.79 -21.1 HuntJB JBHT .96 .8 31 126.49 83.35 1098 115.36 +.3 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 1 9.82 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 8459 14.67 +.8 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 22 26.69 -5.2 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.58 -1.8 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 23.92 -4.6 Hurco HURC .44f 1.0 18 50.33 27.15 31 45.25 +7.5 HuronCon HURN ... ... ...dd 46.85 29.53 122 37.80 -6.6 HutChMd n HCM ... ... ... 42.25 18.00 72 29.68 -24.7 HuttigBld HBP ... ... ...dd 9.24 4.89 67 5.22 -21.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 93 7.85 -29.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .9 57 166.64 73.62 958 150.97 +23.5 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 7 3.20 -6.9 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.74 -3.3 ICF Intl ICFI .14p ... 18 62.00 40.20 142 59.55 +13.4 ICU Med ICUI ... ... ...cc 265.28 144.25 95 245.65 +13.7 IClickInt n ICLK ... ... ... 11.40 5.05 138 7.91 -12.6 ID Syst IDSY ... ... ...dd 8.05 5.50 136 6.36 -8.4 IdexxLab s IDXX ... ... 60 207.14 146.09 475 186.62 +19.3 IES Hldgs IESC ... ... 25 20.32 14.05 49 15.40 -10.7 IF Bancp IROQ .20f 1.0 23 20.45 19.10 8 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 12 8.15 -37.2 IHS Mark INFO ... ... 28 50.00 41.43 2600 47.52 +5.2 II-VI IIVI ... ... 26 53.08 27.25 876 40.40 -14.0 ILG Inc ILG .70f 2.3 35 34.92 20.25 1198 30.66 +7.7 INTLFCStn INTL ... ... 17 46.96 33.11 90 42.63 +.2 IPG Photon IPGP ... ... 35 264.11 116.82 492 224.92 +5.0 iPass IPAS ... ... ...dd 1.51 .28 150 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 3 11.64 -23.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 5 24.56 -2.9 IQIYI n IQ ... ... ... 18.52 15.44 15274 15.70 +1.0 IRSA Prop IRCP 1.86e 4.2 ... 64.68 42.48 18 44.49 -21.3 IRhythm n IRTC ... ... ...dd 68.07 32.10 168 61.99 +10.6 iRobot IRBT ... ... 30 109.78 55.77 505 63.60 -17.1 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 14 73.40 -.5 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.80 277 41.68 -4.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 491 51.72 +3.6 iShNewZea ENZL 2.01e 4.2 ...q 50.42 41.85 109 48.37 +1.9 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 6 86.71 +3.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 926 93.47 -5.2 iShGTimb WOOD .94e 1.2 ...q 79.16 57.07 29 76.92 +8.1 iShEurFn EUFN .74e 3.3 ...q 25.85 19.56 1724 22.76 -2.4 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 377 76.08 -.3 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.85 -3.2 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 78 9.38 +.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 860 49.00 -1.9 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3336 70.26 -2.5 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 2002 64.31 -.3 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1588 112.23 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 14 48.47 -2.0 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2749 103.12 -2.3 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 3048 83.49 -.4 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 7 40.20 -2.4 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 140 29.35 -2.2 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 29 57.43 -.7 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 778 173.17 +2.0 iShIndia50 INDY .15e .4 ...q 39.29 32.00 132 35.08 -5.5 iShNsdBio s IBB ... ... ...q 119.30 94.20 3170 102.52 -4.0 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 404 104.39 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 55 108.70 -3.0 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 255 106.98 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 508 103.70 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 639 120.53 -1.3 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 357 51.95 -6.2 iSCorUSGr s IUSG .72e 1.4 ...q 58.49 45.54 362 53.25 -1.0 iShShtTrB SHV .03e ... ...q 110.41 110.18 1706 110.25 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2869 37.28 -2.1 iShCrShUS s ISTB ... ... ... 50.47 49.12 754 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 706 170.02 -.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 238 3.96 +67.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 48

Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 287 76.85 -.8 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.08 -4.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 27.09 -3.6 Icahn Ent IEP 7.00f 11.8 25 62.79 47.06 155 59.25 +11.8 IchorHld n ICHR ... ... 11 35.51 16.82 1101 23.13 -6.0 Icon PLC ICLR ... ... 30 124.65 76.46 350 114.30 +1.9tIconixBrnd ICON ... ... 1 8.30 1.10 1972 1.03 -20.2 IdealPower IPWR ... ... ...dd 3.29 1.06 604 1.23 -13.4 Identive lf INVE ... ... ...dd 7.58 2.55 33 3.61 +8.1 IderaPhm IDRA ... ... ...dd 2.87 1.32 2017 1.62 -23.2siKangHlth KANG ... ... 17 20.04 11.70 826 20.03 +26.8 Ikonics IKNX ... ... ... 13.03 7.25 8.80 +17.0 Illumina ILMN ... ... 46 256.64 167.16 808 229.93 +5.2 ImageSens ISNS ... ... ...dd 4.80 2.50 22 4.25 +44.1 Immersn h IMMR ... ... ...dd 12.85 5.76 270 11.66 +65.2 ImmuCell ICCC ... ... 78 9.25 5.24 1 7.04 -19.9 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 504 3.15 -19.2 ImmuneP rs IMNP ... ... ... 5.02 .32 178 .35 -39.1 ImunoGn IMGN ... ... ...dd 13.41 2.84 3113 10.19 +59.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1688 14.29 -11.6 Immuron n IMRN ... ... ... 16.70 4.47 1 11.51 +117.6 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 23 1.90 +21.0 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 618 18.70 +12.3 Imperva IMPV ... ... ...cc 52.40 37.17 331 42.65 +7.4 Impinj n PI ... ... ... 60.85 9.95 395 12.58 -44.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 54 1.72 +1.2tIncyte INCY ... ... ...dd 144.32 80.85 1707 80.56 -14.9 IndBkMA INDB 1.52f 2.2 22 76.35 59.65 136 70.10 +.4 IndBkMI IBCP .60 2.7 20 24.50 18.50 115 22.50 +.7 IndepBkTX IBTX .48f .7 22 75.95 51.71 101 69.45 +2.7 IndusAcq n INDU ... ... ... 9.85 9.65 60 9.80 +.5 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 21 10.45 +4.0 IndSvAm lf IDSA ... ... ... 2.70 .96 8 2.43 +47.9 IndLogis n ILPT ... ... ... 24.00 17.21 133 20.05 -14.1 Innera INFN ... ... ...dd 12.38 6.10 960 10.67 +68.6 InnityPh INFI ... ... ...dd 3.75 .93 787 2.00 -1.5 InfPrCas IPCC 2.32 2.0 28 122.45 83.00 67 116.45 +9.9 InaRx n IFRX ... ... ... 34.86 14.47 41 28.68 +36.9 InfoSvcs III .20f 4.8 5 4.63 2.99 101 4.16 -.2 InfoSonc rs IFON ... ... ... 26.00 6.00 16 7.29 +1.5 InfrEnAlt IEA ... ... ... 10.42 8.25 1095 8.84 -10.9 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 14 47.95 20.75 85 33.05 -4.5 InnerWkgs INWK ... ... 26 12.03 8.19 280 9.01 -10.2 Innodata INOD ... ... ...dd 2.25 .88 20 1.11 -18.4 Innophos IPHS 1.92 4.9 35 53.99 38.66 173 39.28 -15.9 Innospec IOSP .78f 1.2 27 74.30 54.10 91 66.70 -5.5 InnovBio rs INNT ... ... ... 32.99 3.43 324 32.50 +432.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 6 3.49 +18.7 Innoviva INVA 1.00 6.1 18 17.21 11.02 726 16.52 +16.4 Inogen INGN ... ... ...cc 134.97 74.06 150 123.80 +4.0tInovalon n INOV .12p ... ... 17.80 10.15 533 10.40 -30.7 InovioPhm INO ... ... ...dd 9.86 3.76 1253 4.42 +7.0tInpixon rs INPX ... ... ... 138.30 1.03 2177 .90 -85.7 InseegoCp INSG ... ... ...dd 2.43 .87 184 1.72 +6.8 InsightEnt NSIT ... ... 12 53.19 32.11 452 34.55 -9.8 Insignia s ISIG .70e ... ...dd 2.19 .90 87 1.62 +36.1 Insmed INSM ... ... ...dd 33.94 11.49 1313 21.04 -32.5 InspEnt INSE ... ... ... 14.00 5.15 14 5.30 -45.9 Insteel IIIN .12a .4 21 36.94 23.20 216 27.14 -4.2 Insulet PODD ... ... ...dd 88.88 38.43 654 85.00 +23.2 InsysTher s INSY ... ... ...dd 15.02 4.10 380 5.96 -38.0 IntecPhm n NTEC ... ... ... 9.80 4.80 28 6.15 +19.4 IntegLfSc s IART ... ... 66 58.17 40.51 387 54.05 +12.9 IntgDv IDTI ... ... 40 34.13 22.70 992 29.42 -1.0 IntegMed n IMTE ... ... ... 10.00 3.19 0 3.22 -42.8 Intel INTC 1.20 2.5 18 53.78 33.23 66563 48.92 +6.0 Intellia n NTLA ... ... ...dd 35.99 11.15 1171 20.60 +7.2 Intelliph IPCI ... ... 4 2.92 .51 77 .56 -30.1 IntParfum IPAR .84 1.8 35 49.30 34.05 62 46.25 +6.4 InteractB IBKR .40 .6 43 74.11 33.01 811 64.79 +9.4 InterceptP ICPT ... ... ...dd 135.59 51.05 876 60.00 +2.7 InterDig IDCC 1.40 1.9 10 93.00 67.55 293 72.70 -4.5 Interface TILE .26 1.1 26 26.25 18.15 877 24.60 -2.2tIntergroup INTG ... ... ...dd 28.50 22.00 1 23.42 -1.8 IntlnkEl n LINK ... ... ... 9.85 4.89 15 5.62 +7.7 Intermolec IMI ... ... ...dd 1.65 .80 19 1.28 -6.6 Internap rs INAP ... ... ... 22.36 10.34 286 10.96 -30.2 IntlBcsh IBOC .66 1.7 18 42.90 32.50 220 38.30 -3.5 IntlSpdw ISCA .43f 1.0 28 47.45 32.25 175 42.65 +7.0 IntrntGold IGLD ... ... ... 11.51 5.00 3 5.01 -40.7 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.00 +9.8 IntrpDia rs IDXG ... ... 1 4.45 .72 453 .87 -15.2 IntersENT XENT ... ... ...dd 40.00 15.90 369 37.90 +17.0tIntersectns INTX ... ... ...dd 5.75 1.60 48 1.51 -33.2 Intevac IVAC ... ... 18 14.15 6.00 165 6.65 -2.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 2215 19.38 +33.8 IntriCon IIN ... ... 83 24.00 6.05 58 19.90 +.5 Intuit INTU 1.56 .9 47 179.30 114.80 1788 169.88 +7.7 IntSurg s ISRG ... ... 47 452.00 251.13 753 400.89 +9.9 Investar ISTR .13 .5 23 26.55 20.25 9 24.95 +3.7 InvestBncp ISBC .36 2.7 21 14.85 12.48 2718 13.31 -4.1 InvTitl ITIC 1.60a .8 16 221.88 153.71 3 200.36 +1.0 InVivoTh rs NVIV ... ... ...dd 4.30 .45 301 .51 -34.2 Invuity n IVTY ... ... ...dd 9.70 3.30 146 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 37.26 1585 42.12 -16.3 IovanceTh IOVA ... ... ...dd 19.90 4.45 761 15.65 +95.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 9 14.15 -6.6 Iridex IRIX ... ... ...dd 12.43 5.31 19 5.78 -24.1 IridiumCm IRDM ... ... 10 13.25 9.40 848 11.10 -5.9 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2054 14.13 -5.8 iShRUT P n AMCA .26e ... ... 28.53 24.40 26.00 -5.0 iSh USD n SUSC ... ... ... 25.90 24.39 1 24.68 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 5 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 271 35.54 +.3 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 6 56.41 -3.3tiShHYlexOG HYXE ... ... ... 55.47 49.82 0 49.80 -2.5 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 15 26.36 -2.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 65 66.52 -1.9 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 5 57.95 -2.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 190 49.85 -2.0 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 889 27.00 -5.9 iSh UAE UAE .63e 3.8 ...q 18.08 16.23 6 16.37 -2.6 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 2 16.47 +1.7 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 55 36.23 -.3 iShGblGld rs RING ... ... ...q 20.84 16.88 432 17.99 -4.3 Isramco ISRL ... ... ...dd 128.93 92.00 1 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 236 4.85 -30.4 Itron ITRI ... ... 36 79.95 59.10 223 68.25 +.1 IturanLoc ITRN .96 3.1 16 38.00 28.50 155 30.95 -9.5 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 149 3.00 -33.6J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 48 134.27 -11.6 j2Global JCOM 1.62f 2.1 26 91.48 70.27 446 77.12 +2.8 JA Solar JASO ... ... 15 8.48 6.01 473 7.02 -5.9 JD.com JD ... ... 20 50.68 31.23 13962 39.08 -5.6 JMU Ltd JMU ... ... ... 2.80 .80 .86 -15.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 318 119.36 +2.1 JackInBox JACK 1.60 1.9 23 113.00 79.30 812 84.14 -14.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.25 +3.8 JaguarHlth JAGX ... ... ... 1.03 .11 2885 .20 +42.9 JkksPac JAKK ... ... ...dd 5.55 1.95 115 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 46 8.52 +5.7 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 135 35.31 -11.7 JanusSmC JSML ... ... ... 39.40 30.51 2 36.27 -1.3 JanSmMid JSMD ... ... ... 43.68 31.80 29 39.02 +.5 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.36 -6.6 JanObes n SLIM ... ... ... 34.47 23.76 0 32.15 +3.7 JanOrgan n ORG ... ... ... 36.00 25.32 18 32.41 -6.2tJanGlQua n SGQI ... ... ... 30.10 26.92 1 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 71 3.11 +31.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 378 146.33 +8.7 JensynAc n JSYN ... ... ... 11.10 10.06 6 10.54 +2.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .47 +25.3 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 11 24.13 18.05 4147 19.73 -11.7 JetPay h JTPY ... ... ...dd 4.90 1.45 13 2.40 -5.5 JewettCam JCTCF ... ... 20 17.90 10.80 1 14.60 -2.7 JohnsnOut JOUT .48f .8 19 76.18 32.98 22 61.82 -.4 JointCorp JYNT ... ... ...dd 7.25 3.41 87 6.75 +36.1 JounceTh n JNCE ... ... ... 29.29 11.05 355 21.88 +71.6 JunprPhm JNP ... ... 18 13.25 3.65 115 10.70 +120.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 137 18.57 +3.2 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.86 +1.5 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.42 9.10 4 10.42 +2.6 KBS Fash rs KBSF ... ... ... 15.00 1.41 31 5.28 +27.5 KCAP Fin KCAP .40 12.6 ... 4.11 2.91 61 3.17 -7.0 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 1 25.12 +.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 465 7.72 +31.5 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1344 105.33 +.2 KLX KLXI ... ... 28 73.21 43.29 254 69.16 +1.3 KVHInd KVHI ... ... ...dd 12.65 7.65 12 10.05 -2.9 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 87 98.96 -7.4 Kala Ph n KALA ... ... ... 26.75 11.81 107 15.48 -16.3 Kalvista rs KALV ... ... ...dd 15.80 5.48 23 9.14 -6.3 Kamada KMDA ... ... ... 8.61 3.75 8 4.40 -7.4 KandiTech KNDI ... ... ... 9.90 3.50 346 4.50 -33.8 Karyophm KPTI ... ... ...dd 18.00 7.48 458 12.54 +30.6 KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 39 10.00 +.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 16 5.61 +76.4 KearnyF s KRNY .12 .9 59 15.63 12.75 2140 13.55 -6.2 KellySA KELYA .30 1.0 15 30.99 20.27 128 28.75 +5.4 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 247 6.80 +67.9 KY FstFd KFFB .40 4.5 88 10.00 8.25 1 8.80 -1.7tKeryxBio KERX ... ... ...dd 8.38 3.94 1143 4.05 -12.9 KewnSc KEQU .68 2.0 21 34.74 22.00 8 34.05 +17.5 KeyTrn KTCC ... ... 14 8.00 6.69 14 6.97 +2.2 Kforce KFRC .48 1.8 20 29.35 16.75 145 26.35 +4.4 KimballEl KE ... ... 16 22.45 15.75 89 16.50 -9.6 KimballInt KBAL .28 1.6 17 20.97 15.40 89 17.08 -8.5 KindredBio KIN ... ... ...dd 9.80 6.50 102 8.25 -12.7 KingldJw KGJI ... ... 2 2.50 1.06 67 1.28 -36.6 Kingstone KINS .40f 2.5 16 21.70 13.21 65 15.95 -15.2 KingtoneW KONE ... ... ... 9.40 2.63 12 4.46 +4.2 KinsaleCp n KNSL .28f .6 ... 55.10 30.78 63 50.34 +11.9 Kirklands KIRK ... ... 31 13.42 8.17 194 9.54 -20.3 KitovPh n KTOV ... ... ... 3.44 1.27 94 2.12 -7.0 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 5 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 591 3.13 -2.2 KornitDig n KRNT ... ... ... 23.15 11.70 184 12.95 -19.8 Koss h KOSS ... ... ...dd 3.58 1.40 20 1.74 -43.7tKraftHnz n KHC 2.50 4.2 17 93.88 59.95 5229 60.06 -22.8 KratosDef KTOS ... ... ...dd 13.93 7.37 2194 10.35 -2.3 KrystlBio n KRYS ... ... ... 12.00 8.03 9 9.66 -8.2 Kulicke KLIC ... ... 68 28.71 18.22 661 24.44 +.4 KuraOnc n KURA ... ... ...dd 24.03 5.90 260 17.90 +17.0L -:LCNB Corp LCNB .64 3.4 14 23.90 18.05 30 18.70 -8.6 LGI Homes LGIH ... ... 14 79.55 28.57 557 66.63 -11.2 LHC Grp LHCG ... ... 27 76.14 51.38 505 62.98 +2.8 LKQ Corp LKQ ... ... 21 43.86 27.85 1289 37.15 -8.7tLM FdgA n LMFA ... ... ... 6.65 .75 159 .74 -53.2 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 617 59.79 +4.6 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 14 2.26 -9.2 LSI Ind lf LYTS .20 2.6 35 10.21 4.99 47 7.79 +13.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 1033 29.12 -9.5 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.78 -2.1 LakeldB LBAI .40 2.1 18 21.90 15.06 165 19.50 +1.3 Lakelnd s LKFN .88 1.9 20 52.43 41.30 66 45.62 -5.9 LakeInd LAKE ... ... 17 17.18 9.90 20 12.75 -12.4 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3521 193.87 +5.3tLamarAdv LAMR 3.64f 5.9 19 79.17 62.45 630 62.10 -16.4 LancastrC LANC 2.40 2.0 32 135.86 113.34 98 119.75 -7.3 Landcad n LCA ... ... ... 11.00 9.89 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.77 +2.4 Landec LNDC ... ... 41 14.95 11.40 170 13.05 +3.6 LandBncp LARK .80b 2.8 28 30.48 25.73 1 29.00 LandmInfr LMRK 1.47f 8.9 31 18.75 14.98 56 16.60 -8.3 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 3 24.83 -1.7 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 6 24.07 -5.6 LandsEnd LE ... ... 25 24.80 10.55 249 21.90 +12.0 Landstar LSTR .60f .6 27 118.60 80.00 189 106.80 +2.6 Lantheus n LNTH ... ... 5 24.45 10.65 410 15.90 -22.2 Lantronix LTRX ... ... ... 4.09 1.78 20 2.01 -.5 Lattice LSCC ... ... ...dd 7.10 5.05 714 5.44 -5.9 LaureatE n LAUR ... ... ... 18.96 10.46 294 13.60 +.3 Lawsn LAWS ... ... 49 28.00 18.70 14 24.35 -1.6 Layne LAYN ... ... ...dd 16.96 6.98 159 14.47 +15.3 Lazydays n LAZY ... ... ... 11.10 9.46 23 10.00 -9.9 LeMaitreV LMAT .28f .8 42 39.88 23.87 136 35.61 +11.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 20 1.18 -27.6 LeapTh n LPTX ... ... ... 9.36 4.90 150 8.47 +35.7 LegacyRes LGCY ... ... ...dd 5.43 1.07 528 4.31 +167.4 LegcyR pf LGCYP 2.00 25.7 ... 10.32 3.69 123 7.77 +65.3 LegcyR pfB LGCYO 2.00 29.9 ... 10.42 3.69 236 6.70 +42.9 LegacyTxF LTXB .64 1.5 20 46.45 31.50 318 41.98 -.5 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 28.86 -2.7 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2tLM LoVHiD LVHD ... ... ...q 32.10 28.89 120 28.99 -8.1 LM Gl Inf n INFR ... ... ... 30.39 26.91 3 27.16 -7.9 LM SC Qu n SQLV ... ... ... 28.33 23.33 26.89 -1.3 LeisAcq n LACQ ... ... ... 9.65 9.55 1 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9 9.93 +.2 LendgTree TREE ... ... ...dd 404.40 116.70 206 321.95 -5.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 631 8.34 -15.6 LexnFint n LX ... ... ...cc 20.00 10.15 841 13.32 -4.2 LiNiuTc rs LINU ... ... ... 5.33 .99 69 1.50 -26.5 LianlouSm LLIT ... ... ... 3.69 1.05 52 1.90 +8.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 309 82.47 -3.0 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1098 83.23 -2.3 LibExpA n LEXEA ... ... ... 58.20 35.89 639 38.42 -13.3 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1997 30.98 -13.6 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2359 30.09 -11.1 LibLA A n LILA ... ... ... 24.00 19.00 142 19.75 -8.5 LibLA C n LILAK ... ... ... 23.92 18.65 461 19.40 -9.3 LibQVC A QRTEA ... ... 22 29.11 19.81 2472 24.66 +1.0 LibQVC B QRTEB ... ... 25 28.90 19.40 24.49 -.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 306 40.16 +1.3 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 693 39.96 +.8 LibMBrA n BATRA ... ... ... 26.52 21.35 109 22.64 +2.7tLibMCFor FWONK ... ... ... 41.14 30.14 1800 29.49 -13.7tLibMAFor FWONA ... ... ... 39.37 28.78 392 28.22 -13.8 LibMBrC n BATRK ... ... ... 26.20 21.53 196 22.76 +2.4 LibertyTax TAX .64 6.5 10 15.00 7.75 117 9.80 -10.9 LibTripA A LTRPA ... ... ...cc 16.95 7.90 505 10.20 +8.2 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 544 46.10 -7.4 LifetimeBr LCUT .17 1.4 10 20.85 12.05 32 12.35 -25.2 Lifevant rs LFVN ... ... ... 6.84 2.86 35 3.58 -24.8tLifewayFds LWAY ... ... 19 11.01 5.91 11 5.94 -25.8 LigandPh LGND ... ... ...cc 184.79 102.56 269 160.16 +17.0 LightPath LPTH ... ... ... 4.10 2.03 160 2.09 -5.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 333 1.19 -2.5 Limbach n LMB ... ... ... 15.22 11.14 9 12.13 -12.3 LimelghtN LLNW ... ... ...dd 6.05 2.41 2534 4.38 -.7 Limoneira LMNR .25 1.1 20 26.06 18.21 24 22.93 +2.4 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 2 1.95 -3.5 LincElec LECO 1.56 1.8 25 101.34 81.85 373 87.70 -4.2 LindbladEx LIND ... ... ...dd 11.26 8.66 158 10.27 +4.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 173 1.51 -56.1 Liquidity LQDT ... ... ...dd 8.05 4.34 174 6.15 +26.8 Littelfuse LFUS 1.48 .7 39 226.33 149.81 89 201.02 +1.6 LivaNova n LIVN ... ... 30 92.31 49.10 392 86.12 +7.8 LiveOakB n LOB .12 .4 11 30.05 20.75 103 27.30 +14.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 25 11.86 -25.8 LiveXLve n LIVX ... ... ... 4.40 3.43 6 3.75 -6.3 LivePrsn LPSN ... ... ...dd 16.60 6.48 868 16.05 +39.6 Logitech LOGI .63e 1.8 28 43.54 30.64 186 35.92 +6.8 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 587 112.55 -1.7 LoneRs n LONE ... ... ... 5.65 2.43 136 4.45 +12.1 LI Block n LBCC ... ... ... 9.49 1.70 299 2.32 -54.5 LongFin n LFIN ... ... ... 142.82 4.69 1497 14.31 -74.6 LoopInd n LOOP ... ... ... 19.00 12.03 23 14.46 -.1 LoralSpac LORL ... ... 33 51.75 36.80 51 40.80 -7.4 LoxoOncol LOXO ... ... ...dd 135.74 41.83 382 109.63 +30.2slululemn gs LULU ... ... 46 89.54 47.26 3081 87.27 +11.0 Lumentm n LITE ... ... 22 74.40 40.35 2022 61.50 +25.8 Luminex LMNX .24 1.2 31 22.42 17.70 213 20.72 +5.2sLunaInn h LUNA ... ... ...dd 3.27 1.16 191 3.25 +33.7 LuthBur n LBC .23 1.9 ... 13.60 11.50 125 11.81 -1.9M -:MACOM MTSI ... ... ...dd 65.99 15.50 1262 16.33 -49.8 MAM Soft MAMS ... ... 21 9.42 5.93 1 7.82 +4.1 MB Fncl MBFI .96f 2.4 16 47.64 38.29 668 40.07 -10.0 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 15 24.99 -4.9 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 98 10.30 -2.8 MCBC n MCFT ... ... 23 28.62 15.58 114 24.38 +9.7 MDC Pr gs MDCA .84 12.1 2 12.26 6.53 379 6.95 -28.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 68 2.02 -3.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 17 1.74 -17.8 MGE Engy MGEE 1.29 2.3 26 68.70 51.05 139 55.20 -12.5sMGP Ing MGPI .32a .4 45 90.62 47.64 259 86.06 +11.9 MI Acq n MACQ ... ... ... 11.41 8.34 10.44 +2.5 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .7 18 128.28 64.75 518 110.70 +17.1 MMA Cap MMAC ... ... 7 30.58 18.00 12 26.80 +10.3 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 1 18.20 +2.2 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 249 17.65 -4.6 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.81 -1.1 MTS MTSC 1.20 2.4 14 57.50 44.65 72 50.40 -6.1 MTchAcq n MTEC ... ... ... 9.68 9.58 50 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.13 +.6 MVB Fin n MVBF .03p ... ... 20.40 16.93 12 19.70 -2.0 MYOS MYOS ... ... ...dd 2.91 1.03 31 1.24 -8.6 MYR Grp MYRG ... ... 24 43.49 23.00 92 30.50 -14.6 Macatawa MCBC .24 2.3 20 10.70 8.87 110 10.30 +3.0 MackFn MFNC .48 3.0 14 16.80 13.16 13 16.19 +1.8 MacroGen MGNX ... ... ...dd 32.74 14.36 658 22.88 +20.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 290 108.26 +17.9 Magal MAGS ... ... ...dd 7.63 4.13 61 5.77 +14.0 MagellnHlt MGLN ... ... 23 109.80 66.00 200 102.85 +6.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 13 8.10 -3.3 MagicJack CALL ... ... ... 8.75 5.55 113 8.40 -.6tMagneG rs MNGA ... ... ... 67.50 .91 787 .88 -81.7 MagyarBc MGYR ... ... 69 13.95 12.01 0 12.36 -3.4 MaidenH MHLD .60 9.4 ...dd 14.25 5.55 681 6.35 -3.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 467 32.40 +8.5 MalibuBoat MBUU ... ... 33 36.81 21.39 228 32.46 +9.2 MalvernBc MLVF ... ... 15 28.20 21.00 6 25.95 -1.0 MamEngy n TUSK ... ... ... 33.67 10.88 475 30.83 +57.1 ManTech MANT 1.00f 1.9 19 62.24 33.50 213 53.93 +7.5 ManhAssc MANH ... ... 24 54.21 39.63 718 40.39 -18.5 ManhBrCa LOAN .48f 6.9 17 7.20 4.65 20 7.00 +17.7 Manitex MNTX ... ... ...dd 12.30 6.21 49 11.24 +17.1 MannKd rs MNKD ... ... ...dd 6.96 .67 1694 2.17 -6.5sMannatech MTEX .50 2.9 8 16.85 12.51 24 17.40 +16.0 MaraPat rs MARA ... ... ... 10.03 .50 559 1.14 -72.2 MarchxB MCHX .50e ... ...dd 3.13 2.21 119 2.60 -5.6 MarPet MARPS .32e 8.6 8 4.57 2.83 3 3.70 +8.8 MarinusPh MRNS ... ... ...dd 9.87 1.13 694 3.80 -53.4 MktAxess MKTX 1.68f .8 58 229.84 171.45 171 212.27 +5.2 MarlinBs MRLN .56 2.0 20 29.95 20.26 23 28.40 +26.8 MarIntA MAR 1.32 1.0 34 149.21 90.00 3141 132.07 -2.7 Marrone MBII ... ... ...dd 2.42 .85 408 2.18 +98.2 MartenTr s MRTN .10 .4 36 29.60 12.99 191 22.50 +10.8 MartinMid MMLP 2.00 15.1 19 20.55 12.70 48 13.25 -5.4 MarvellTch MRVL .24 1.2 63 25.18 14.58 6996 20.20 -5.9 Masimo MASI ... ... 36 104.71 80.69 601 85.43 +.7 Match n MTCH ... ... 56 47.10 16.27 1991 42.75 +36.5 Materialise MTLS ... ... ... 16.50 8.78 41 11.46 -9.8 MatlinPr n MPAC ... ... ... 10.02 9.65 44 9.82 +.6 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 15 10.27 +1.2 MatrixSv MTRX ... ... ...dd 20.25 7.80 206 13.90 -21.9 Mattel MAT .60 4.6 93 25.97 12.71 4721 13.07 -15.0 Mattersight MATR ... ... ...dd 3.70 1.93 19 2.15 -15.7tMatthInt MATW .76 1.5 16 72.60 49.60 188 49.60 -6.1 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 4681 57.41 +9.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 110 5.69 -1.2 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 354 59.80 +15.9 McGrathR MGRC 1.36f 2.6 8 55.65 32.09 122 52.87 +12.5 MedalFin MFIN .20 4.4 45 5.56 1.84 171 4.51 +27.8 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 4 25.13 -6.3 MedTrBill MTBC ... ... ...dd 5.44 .29 83 3.30 +26.4 MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.90 22 25.55 +1.1 MediCo MDCO ... ... ...dd 55.95 24.45 1471 31.52 +15.3 MediciNova MNOV ... ... ...dd 14.50 4.40 2107 12.15 +87.8 Medidata MDSO ... ... 80 85.92 56.65 611 61.93 -2.3 Medigus rs MDGS ... ... ... 3.35 1.12 7 1.24 -6.1 MediWound MDWD ... ... ...dd 8.25 3.56 36 5.25 +18.0 Medpace n MEDP ... ... 35 39.64 21.76 163 34.03 -6.2 MeetGrp MEET ... ... ...dd 6.45 1.85 2110 1.92 -31.9 MelcoResE MLCO .32e 1.1 91 30.49 18.78 2592 28.21 -2.9tMelinta rs MLNT ... ... ... 24.25 7.30 241 7.05 -55.4 Mellanox MLNX ... ... 57 76.80 41.55 381 71.20 +10.0 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 39 36.90 +28.5 Menus n MRUS ... ... ... 25.44 13.23 35 18.21 -6.1 MercadoL MELI .60 .2 ...cc 417.91 210.78 534 347.20 +10.3 MercBank MBWM .88f 2.6 18 38.08 28.92 72 33.50 -5.3 MercerIntl MERC .50 4.0 21 15.00 10.45 211 12.40 -13.3 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 36 21.74 +10.5 MercSys MRCY ... ... 56 55.00 36.09 307 47.97 -6.6 MeridBcp EBSB .20f 1.0 26 21.85 15.85 252 19.85 -3.6 MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.50 -12.4 MeridBio VIVO .50 3.6 20 16.45 12.95 206 14.05 +.4 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 143 .52 -50.7 MeritMed MMSI ... ... 52 49.50 28.00 559 44.75 +3.6tMerrimP rs MACK ... ... 1 27.08 7.63 1071 7.75 -24.4 Mersana n MRSN ... ... ... 21.01 12.45 192 16.38 -.3 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 31 142.40 +14.6 Mesoblast n MESO ... ... ... 12.50 4.74 24 5.58 -4.5 MetaFincl CASH .52 .5 22 117.98 60.70 58 109.05 +17.7 Methanx MEOH 1.32f 2.2 20 64.60 39.48 724 60.30 -.4 Michaels MIK ... ... 9 27.87 17.25 2475 19.56 -19.1tMicrobot rs MBOT ... ... ... 6.00 .67 214 .66 -35.2 Microchp MCHP 1.45 1.7 90 101.48 71.40 4357 87.63 -.3 MicronT MU ... ... 6 63.42 26.36 59571 50.06 +21.7 MicronetE MICT ... ... ...dd 1.77 .65 24 1.28 +14.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1458 64.53 +24.9 Microsoft MSFT 1.68 1.9 64 97.24 64.85 48425 88.52 +3.5 MicroStr MSTR ... ... 19 196.35 122.16 115 125.54 -4.4tMicrovisn MVIS ... ... ...dd 3.25 1.03 520 1.03 -36.8 MidPenn MPB .60f 1.9 17 37.90 25.10 5 32.00 -3.3 MidConEn MCEP ... ... ...dd 2.53 .92 36 1.42 +20.3tMidatech n MTP ... ... ... 3.27 .79 28 .78 -6.9 Middleby MIDD ... ... 23 142.00 107.53 656 123.60 -8.4 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 9 48.45 +.5 MdsxWatr MSEX .90 2.5 24 46.74 32.23 75 35.16 -11.9 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 81 31.30 -3.6 MidWOne MOFG .78f 2.4 17 37.94 30.56 33 32.08 -4.3 MillerHer MLHR .72 2.3 15 41.85 29.25 574 31.65 -21.0 Mimecast n MIME ... ... ...dd 39.33 20.91 121 34.82 +21.5 MiMedx MDXG ... ... 29 18.25 6.05 2595 6.74 -46.6 Mind CTI MNDO .30e 13.6 10 2.55 2.07 55 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 540 37.50 +23.2 MinervaN NERV ... ... ...dd 11.15 4.80 125 6.20 +2.5 Miragen rs MGEN ... ... ... 15.91 5.01 403 6.51 -37.6 MiratiTher MRTX ... ... ...dd 37.62 2.70 382 28.60 +56.7 Misonix MSON ... ... ...dd 11.80 7.05 12 10.20 +7.9 Mitcham MIND ... ... ...dd 5.12 2.82 7 3.38 +6.6 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 0 23.37 +.5 MitekSys MITK ... ... 20 10.75 6.45 298 7.40 -17.3 MitelNet g MITL ... ... ...dd 9.85 6.21 1690 9.30 +13.0 MobileMini MINI 1.00f 2.4 36 46.10 26.70 179 42.25 +22.5 MobileIron MOBL ... ... ...dd 6.78 3.20 390 4.85 +24.4 ModMed n MMDM ... ... ... 10.24 9.65 2 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 26 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 64 8.17 -18.5 Moleculin n MBRX ... ... ... 3.75 .71 199 1.84 -1.1 Momenta MNTA ... ... ...dd 19.25 11.85 818 18.05 +29.4 Momo MOMO ... ... ... 46.69 22.49 2893 36.66 +49.8tMonakGp n MKGI ... ... ... 5.07 3.95 4 3.95 -20.5 MonarCas h MCRI ... ... 30 47.92 28.47 44 41.02 -8.5 Mondelez MDLZ .88 2.2 21 47.23 39.19 9349 40.71 -4.9tMoneyGrm MGI ... ... ...dd 17.92 8.49 657 8.16 -38.1 MngDB A n MDB ... ... ... 46.26 24.62 722 44.20 +48.9 MonPwSys MPWR 1.20f 1.1 83 127.61 88.19 300 110.80 -1.4 Monotype TYPE .46f 2.1 52 26.75 15.75 206 21.95 -8.9 Monro MNRO .72 1.4 31 64.15 39.65 470 52.75 -7.4 MonroeCap MRCC 1.40 11.4 9 16.20 12.18 106 12.31 -10.5 MonstrBv s MNST ... ... 40 70.21 44.35 2759 55.62 -12.1 Mornstr MORN 1.00 1.1 25 103.46 68.43 49 94.75 -2.3 MoSys rs MOSY ... ... ...dd 2.70 .55 209 1.20 +8.1 MotifBio n MTFB ... ... ... 13.75 6.09 1 8.54 -21.0 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 24 31.57 20.11 127 20.97 -16.1 MotusGI n MOTS ... ... ... 5.30 3.75 9 4.57 +4.3 MtnPDia g MPVE ... ... ... 4.10 2.40 13 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 8 3.03 -21.3 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 84 66.00 -11.8 MustBio n MBIO ... ... ... 13.35 8.06 58 10.99 -8.3 MutualFst MFSF .72 2.0 19 40.50 31.05 9 36.50 -5.3 MySize n MYSZ ... ... ... 3.58 .57 621 1.29 +99.1 Mylan NV MYL ... ... 9 47.82 29.39 4461 39.54 -6.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 38 1.26 -62.9 MyoKard n MYOK ... ... ...dd 62.83 10.80 304 48.45 +15.1 MyriadG MYGN ... ... 15 41.57 17.50 699 29.15 -15.1N -:NBT Bcp NBTB 1.00f 2.9 18 40.85 31.28 97 34.92 -5.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 103 15.08 +2.3 NETgear NTGR ... ... 79 71.42 41.50 366 56.15 -4.4 NF EngSv NFEC ... ... ... 3.65 .76 427 1.27 +30.9 NI Hldg n NODK ... ... ... 18.80 14.82 16 16.48 -2.9 NIC Inc EGOV .32 2.4 17 22.40 12.65 578 13.20 -20.5 NICE Ltd NICE .64 .7 40 98.48 66.57 103 92.40 +.5 NII Hldg n NIHD ... ... ...dd 2.35 .22 1506 2.04 +381.1 NMI Hldg h NMIH ... ... 12 21.92 10.10 386 16.50 -2.9 NN Inc NNBR .28 1.2 13 32.90 22.30 198 23.05 -16.5 NV5 Global NVEE ... ... 23 58.95 35.35 56 54.45 +.6 NVE Corp NVEC 4.00 5.1 30 94.00 68.50 12 78.91 -8.2 NXP Semi NXPI ... ... 18 125.93 103.16 4566 115.22 -1.6tNabriva n NBRV ... ... ...dd 14.10 4.75 346 4.76 -20.4 NakedBr n NAKD ... ... ... 3.00 1.11 52 1.43 -1.4tNanoDim n NNDM ... ... ... 7.60 1.80 27 1.78 -42.0 NanoString NSTG ... ... ...dd 20.70 5.87 237 7.32 -2.0sNanoVib n NAOV ... ... ... 4.90 3.68 26 4.44 -5.1 Nanomtr NANO ... ... 20 32.42 22.08 200 25.88 +3.9 NantHlth n NH ... ... ... 5.70 2.60 112 3.09 +1.3 NantKwst n NK ... ... ... 8.45 2.71 239 3.62 -19.4 Napco NSSC ... ... 33 11.90 7.40 35 10.55 +20.6 Nasdaq NDAQ 1.76f 2.1 22 87.00 65.98 1623 85.53 +11.3 Natera n NTRA ... ... ...dd 14.76 7.35 130 8.84 -1.7 Nathans s NATH 5.00e ... 45 100.90 52.90 29 70.75 -6.3 NatAmUnv NAUH .18 14.9 ... 2.77 .76 15 1.21 -14.8 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 6 44.05 -3.1 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 389 87.00 -10.7 NatCineM NCMI .68m 13.0 ...cc 12.74 5.11 819 5.23 -23.8 NatlCmce n NCOM ... ... 23 46.60 35.55 45 43.05 +7.0 NatEnrSv n NESR ... ... ... 9.99 9.39 0 9.94 -.1 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 274 24.08 +22.6 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 7 25.08 -.7 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 14 24.78 -1.1 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 15 24.79 -1.0 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 7 24.94 -1.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 6 4.37 +32.4 NatInstrm NATI .92f 1.9 59 53.57 31.57 962 48.08 +15.5 NatResh A NRCIA .40 1.4 56 41.99 19.15 29 28.45 -23.7 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 49.83 -11.1 NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.03 -2.0 NatlVis n EYE ... ... ... 43.80 27.19 412 31.76 -21.8 NatWstnLf NWLI .36 .1 15 368.00 276.00 6 301.49 -8.9 NaturlAlt NAII ... ... 10 12.15 8.80 20 11.20 +8.7 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 41 18.73 +23.3 NaturesSun NATR .40 3.9 ...dd 14.75 8.40 10 10.25 -11.3 NatusMed BABY ... ... 72 43.60 28.00 428 32.95 -13.7 Nav43 JSM 1.50 6.5 ... 25.00 20.21 4 23.16 -2.6 Navient NAVI .64 5.0 7 16.97 11.48 3306 12.69 -4.7 NavgGp s NAVG .28f .5 21 60.35 45.80 88 56.75 +16.5 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 14 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 2797 98.77 +65.4 Nemaura n NMRD ... ... ... 6.80 4.50 5 4.58 -20.3 Neogen s NEOG ... ... 59 67.80 44.63 221 65.53 +6.3 NeoGenom NEO ... ... ...cc 11.63 7.08 345 7.99 -9.8 Neonode NEON ... ... ...dd 1.80 .37 161 .45 -39.4 NeosTher n NEOS ... ... ...dd 13.15 6.30 185 8.15 -20.1 Neovasc g NVCN ... ... ...dd 1.89 .05 110315 .06 -90.5 NeptuneT g NEPT ... ... 6 3.59 .70 344 2.83 +19.9 Net1UEPS UEPS ... ... 7 13.20 8.87 123 9.40 -20.9 NetElem rs NETE ... ... ... 33.51 2.56 253 6.32 -43.3 NetApp NTAP .80 1.4 25 65.58 37.43 2932 59.16 +6.9 NetEase NTES 2.93e 1.1 9 377.64 253.20 707 275.86 -20.1 Netix s NFLX ... ... ...cc 333.98 138.66 13335 280.29 +46.0 Netlist h NLST ... ... ...dd 1.40 .21 878 .23 -26.3 NtScout NTCT ... ... 23 38.48 25.33 623 26.00 -14.6 NetSolTch NTWK ... ... ...dd 5.60 3.09 1 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 63 1.71 -.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 21 1.40 -19.0 Neurcrine NBIX ... ... ...dd 92.98 39.21 961 78.27 +.9 Neurotrpe n NTRP ... ... ... 21.40 3.40 57 8.29 +17.8 NewAgeB n NBEV ... ... ... 7.20 1.80 174 2.45 +12.9 NewLink NLNK ... ... ...dd 25.17 5.90 645 7.05 -13.1 NYMtgTr NYMT .80 13.7 9 6.69 5.35 1363 5.83 -5.5 NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 1 23.71 -6.3 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 5 23.81 -2.8 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 21 23.49 -4.9sNewatrTc n NEWA ... ... ... 21.50 7.60 311 21.48 +128.8 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 1885 15.41 -4.9 NewsCpB NWS .20 1.3 ... 17.70 12.60 489 15.65 -5.7 NewtekBsn NEWT 1.72e 9.8 ... 19.40 15.68 99 17.62 -4.7 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.68 -3.1 Newtek23 n NEWTI 1.56 6.2 ... 25.99 25.00 21 25.25 +.6 Nexeo Sol NXEO ... ... ... 10.97 6.74 255 10.50 +15.4 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 1 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 601 64.05 -18.1 NextDec n NEXT ... ... ... 20.00 3.95 32 5.04 -39.4 NichFncl h NICK ... ... 22 11.15 7.59 4 9.05 +2.8 NicoletBc n NCBS ... ... ... 61.98 45.00 22 54.20 -1.0 NightstTh n NITE ... ... ... 24.94 10.05 48 12.90 -1.7 Noodles NDLS ... ... ...dd 8.20 3.35 79 7.25 +38.1 Nordson NDSN 1.20 .9 24 151.84 107.16 158 132.71 -9.4 NorSys NSYS ... ... 73 6.24 2.87 12 2.90 -24.9 NorestB NBN .04 .2 17 29.95 14.95 19 19.95 -13.8 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.60 -8.7 NorTrst NTRS 1.68 1.7 21 110.81 84.93 1418 101.41 +1.5 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 27 26.62 +1.4tNorthdBc NFBK .40 2.6 20 19.08 15.27 107 15.31 -10.4 Nthrim NRIM .96f 2.8 14 38.15 26.31 8 34.05 +.6 NwstBcsh NWBI .68f 4.2 17 17.78 14.95 501 16.21 -3.1 NwstPipe NWPX ... ... ...dd 21.36 12.41 59 17.49 -8.6 NorwdFn s NWFL .88 2.9 23 35.72 24.33 3 30.07 -8.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 205 2.04 -15.0 NovaMeas NVMI ... ... 15 31.88 17.09 81 26.41 +1.9tNovan n NOVN ... ... ... 7.85 2.82 74 2.69 -36.3 Novanta NOVT ... ... ... 60.30 25.95 141 51.05 +2.1 Novavax NVAX ... ... ...dd 2.75 .73 6874 2.13 +71.8 Novelion rs NVLN ... ... ...dd 10.97 3.08 49 3.40 +9.0 NovoCure n NVCR ... ... ...dd 24.15 9.85 1431 20.35 +.7 NovumeS n NVMM ... ... ... 4.75 3.13 2 3.58 -20.8 NovusTher rs NVUS ... ... ...dd 7.65 3.12 19 4.74 +16.7 NuCana n NCNA ... ... ... 29.75 9.32 26 20.49 +102.7 NuVasive NUVA ... ... 34 81.68 44.62 1240 53.07 -9.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 1892 15.30 -6.4 Nutanix n NTNX ... ... ... 55.25 14.38 3532 47.66 +35.1tNutriSyst NTRI 1.00f 3.7 14 67.95 26.85 692 27.30 -48.1 Nuvectra NVTR ... ... ... 15.00 6.31 152 12.83 +65.3 NvNq100Dy QQQX 1.48 6.1 ...q 27.23 19.58 197 24.12 -.4 Nvidia NVDA .60 .3 54 254.50 95.49 22944 221.05 +14.2 NxStageMd NXTM ... ... ...dd 30.80 20.45 456 24.82 +2.4 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 564 1.92 -45.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 164 4.12 +24.8O -:O2Micro OIIM ... ... ... 2.60 1.32 14 1.40 -16.1 OFS Cap OFS 1.36a 12.2 8 14.58 10.74 28 11.11 -6.6 OHA Inv OHAI .08 5.8 ...dd 1.68 .85 39 1.38 +20.0 OP Bancp n OPBK ... ... ... 13.05 12.01 189 12.30 -1.2 OReillyAu ORLY ... ... 16 279.23 169.43 1204 236.08 -1.9 OSI Sys OSIS ... ... 36 96.64 50.50 164 62.00 -3.7 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 5 22.21 +13.7 OaktrSpL OCSL .34m 8.0 ...dd 5.91 3.90 241 4.23 -13.5 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 0 24.95 -1.0 OaktStInco OCSI .56m 7.0 10 9.09 7.03 33 8.03 -4.4 OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.31 +48.9 ObalonT n OBLN ... ... ...dd 13.18 3.17 20 3.55 -46.3 ObsEva n OBSV ... ... ... 15.81 5.00 30 13.55 +38.8 OceanBio OBCI .05e ... ... 5.71 3.51 1 3.90 -10.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 225 1.09 -.9 vjOceanR rs ORIG ... ... ... 186.90 20.22 69 25.27 -5.7 OceanFst OCFC .60 2.3 16 29.46 24.02 180 26.31 +.2 Oclaro OCLR ... ... 11 10.93 5.61 4723 9.41 +39.6 OconeeFed OFED .40 1.4 32 30.49 24.56 2 28.70 OcularTher OCUL ... ... ...dd 11.79 3.30 291 6.44 +44.7 OdonateT n ODT ... ... ... 32.00 15.15 64 20.47 -18.1 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 105 8.12 +115.4 OfficeDpt ODP .10 4.8 5 6.26 2.02 4399 2.08 -41.2 OhioValB OVBC .84 2.0 27 44.45 28.14 6 41.90 +3.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 810 .23 -87.9 Okta n OKTA ... ... ... 42.89 21.52 1768 39.02 +52.4 OldDomFrt ODFL .52f .4 39 152.50 80.56 617 141.57 +7.6 OldLnBc OLBK .32 1.0 22 33.90 26.01 27 32.50 +10.4 OldNBcp ONB .52 3.1 23 18.88 15.38 771 16.55 -5.2 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.49 -11.0 OldSecBc OSBC .04 .3 17 15.00 10.75 61 13.70 +.4 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 3 10.41 -.2 Ollies n OLLI ... ... 51 62.05 32.55 507 59.20 +11.2 OlympStl ZEUS .08 .4 12 25.84 15.83 100 20.06 -6.7 OmegaFlex OFLX .88 1.4 41 76.63 46.07 19 65.00 -9.0 Omeros OMER ... ... ...dd 27.09 8.36 817 10.79 -44.5 Ominto hn OMNT ... ... ... 15.77 2.57 30 2.84 -16.2 Omnicell OMCL ... ... ...dd 55.40 38.00 203 42.20 -13.0 OnSmcnd ON ... ... 12 27.10 13.65 5584 23.37 +11.6 OnTrack OTIV ... ... ... 2.94 .93 255 .97 -28.7 OncoMed OMED ... ... ...dd 9.46 1.74 173 3.14 -23.4 Oncobio n ONS ... ... ... 2.98 .78 85 .91 -30.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 49

Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 130 .84 -43.9 OncoSec rs ONCS ... ... ...dd 2.95 .88 1196 1.97 +21.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 88 2.72 +13.8 OneHorz rs OHGI ... ... ...dd 3.38 .57 562 .70 -49.7 180 DgrCap TURN ... ... ... 2.45 1.39 35 1.87 -5.1tOneStopS n OSS ... ... ...dd 6.25 4.40 49 4.17 -14.5 1800Flowrs FLWS ... ... 20 13.10 7.80 170 11.75 +9.8 OpenText s OTEX .53 1.6 34 40.31 30.88 558 33.96 -4.8 OpesAcq n OPES ... ... ... 9.79 9.68 401 9.68 OpesAcq un OPESU ... ... ... 10.14 10.01 0 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.63 53 1.68 -64.1 Ophthotech OPHT ... ... 1 3.72 2.24 145 2.71 -13.1 OpiantPh n OPNT ... ... ... 51.90 17.01 40 19.00 -17.3 OpkoHlth OPK ... ... ...dd 8.04 2.66 3928 3.04 -38.0 OptiNose n OPTN ... ... 30 25.24 15.01 94 19.28 +2.0 Optibase OBAS ... ... ...dd 10.40 6.40 8.20 +3.0 OptCable OCC .08 2.9 ...dd 3.35 2.13 4 2.80 +16.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 1 4.18 -11.1 OpusBank OPB .10e .4 38 30.95 18.75 211 27.75 +1.6 OramedPh ORMP ... ... ... 11.34 6.13 14 6.37 -29.2 OraSure OSUR ... ... 33 23.01 12.03 720 16.65 -11.7tOrbcomm ORBC ... ... ...dd 11.99 9.08 892 9.09 -10.7 Orbotch ORBK ... ... 25 65.75 30.25 506 61.20 +21.8 Orexign rs OREX ... ... ...dd 3.81 .17 15007 .34 -73.6tOrganovo ONVO ... ... ...dd 3.19 .93 1198 .95 -29.1tOrgenesis n ORGS ... ... ... 16.80 10.21 30 9.98 -28.0 OriginAg SEED ... ... ...dd 2.35 .74 1091 .75 -11.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 55 .83 -5.7 Oritani ORIT 1.00f 6.6 11 17.75 15.05 132 15.18 -7.5 OrrstownF ORRF .48 2.0 18 26.95 19.05 16 23.70 -6.1tOrthoPed n KIDS ... ... ... 23.00 14.47 26 14.53 -24.3 Orthox OFIX ... ... ...cc 61.00 36.10 136 56.87 +4.0 OspyEn A n OSPR ... ... ... 9.85 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.10 +1.5 OssenInn rs OSN ... ... 13 8.90 1.50 34 2.13 -26.0 Otelco OTEL ... ... 10 17.75 6.50 7 14.90 +11.6 Otonomy OTIC ... ... ...dd 21.15 2.80 814 3.95 -28.8 OttawaBc n OTTW .20f 1.5 ... 14.99 12.81 4 13.75 -4.8 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 133 42.75 -3.8tOvaScience OVAS ... ... ...dd 1.96 .79 574 .78 -44.6 Overstk OSTK ... ... ...dd 89.80 13.75 3556 32.85 -48.6 Ovid Th n OVID ... ... ...dd 15.93 5.28 343 6.16 -37.6 Oxbridge OXBR .48 20.4 5 6.68 1.85 14 2.35 +9.3 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 178 12.41 -11.2 OxfordLn OXLC 1.62 15.9 ... 11.25 9.11 224 10.21 +1.6 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 7 25.31 -.4 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.50 +1.2 OxfSqCap OXSQ .80 13.0 5 7.56 5.15 206 6.16 +7.3 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 5 7.76 -7.5 PAM PTSI ... ... 28 43.20 14.50 9 35.84 +4.1 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 17 10.40 -3.3 PC Cnnctn CNXN .34e ... 14 30.48 22.66 66 25.47 -2.8 PC-Tel PCTI .22 3.2 ... 8.48 5.65 20 6.87 -6.8 PCM Inc PCMI ... ... 38 31.20 6.90 198 7.65 -22.7 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 47 20.72 +8.8 PDC Engy PDCE ... ... ...dd 65.99 36.74 910 46.61 -9.6 PDF Sol PDFS ... ... 28 23.93 11.07 109 11.33 -27.8 PDL Bio PDLI .20 6.9 4 3.55 2.00 1011 2.91 +6.2 PDL Cmt n PDLB ... ... ... 16.95 14.48 26 14.60 -3.8 PHI vtg PHII ... ... ...dd 13.24 9.01 10.18 -13.0 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 21 9.95 -14.0 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 127 11.05 -13.7 PLX Phr rs PLXP ... ... ... 11.20 3.20 8 3.35 -51.4 PRA Grp PRAA ... ... 30 40.55 25.72 246 37.55 +13.1 PRA Hlth PRAH ... ... 58 95.90 61.93 409 81.24 -10.8 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 72 9.30 +31.0 PTC Inc PTC ... ... ...cc 81.72 51.00 1035 76.71 +26.2 PTC Thera PTCT ... ... ...dd 33.22 9.41 1663 25.97 +55.7 PacWstBc PACW 2.00 4.1 16 54.86 43.08 1160 48.29 -4.2 Paccar PCAR 1.00 1.6 14 79.69 61.93 2660 64.41 -9.4tPacBiosci PACB ... ... ...dd 5.70 2.03 1205 2.11 -20.1 PacEthanol PEIX ... ... ...dd 7.50 2.75 684 3.00 -34.1 PacMerc PMBC ... ... 26 9.90 6.85 10 9.40 +7.4 PacPreBc PPBI ... ... 26 46.05 32.05 562 39.50 -1.3tPaciraPhm PCRX ... ... ...dd 52.48 27.80 2207 27.50 -39.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 45 6.94 +73.5 PanASlv PAAS .14f .9 21 19.56 13.99 925 16.22 +4.2 PangaeaL PANL ... ... 1 8.40 2.13 30 2.52 -31.5 PapaJohns PZZA .90 1.5 22 85.20 54.00 1245 58.96 +5.1 PapaMurph FRSH ... ... ...dd 6.80 3.50 22 4.81 -10.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 435 13.10 -26.8 ParkCity PCYG ... ... 42 15.00 8.10 100 8.75 -8.4 ParkOh PKOH .50 1.3 17 47.90 34.33 29 38.60 -16.0 ParkeBcp PKBK .48 2.3 13 23.00 11.00 11 20.70 +.7 ParkrVs rs PRKR ... ... ...dd 2.72 .76 113 .77 -27.8 PrtnrCm PTNR ... ... 20 6.60 4.59 0 4.59 -25.4 PathfdBcp PBHC .24f 1.5 22 16.64 14.50 1 15.49 +.6 PatrkInd s PATK ... ... 23 72.35 40.07 296 59.85 -13.8 PatrNBc rs PNBK .04 .2 29 21.00 14.60 0 18.55 +3.9 PatriotTr n PATI ... ... 13 23.56 16.72 6 19.00 +9.3 PatternEn PEGI 1.68 9.8 ...cc 26.56 16.58 927 17.12 -20.3tPatterson PDCO 1.04 4.9 12 48.30 21.36 2503 21.40 -40.8 PattUTI PTEN .08 .5 ...dd 25.75 14.83 2916 16.94 -26.4 Pavmed n PAVM ... ... ...dd 9.31 1.35 136 1.60 -29.8 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3198 60.32 -11.4 Paylocity PCTY ... ... ...cc 57.16 37.60 165 50.03 +6.1 PayData rs PYDS ... ... ...dd 4.10 1.17 289 1.82 -28.1 PayPal n PYPL ... ... 51 86.32 42.06 11293 75.00 +1.9 pdvWirelss PDVW ... ... ...dd 39.75 20.23 20 30.20 -5.9 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 7 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 28.59 61 33.15 -5.3 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 320 59.75 +26.7 PnnNtGm PENN ... ... 47 33.30 17.56 1415 25.13 -19.8 PennVa n PVAC ... ... ... 50.00 31.00 166 33.96 -13.2 PennantPk PNNT .72 10.7 8 8.20 6.29 519 6.75 -2.3 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 129 13.08 -4.7 PennsWd PWOD 1.88 4.6 16 50.00 38.12 5 41.29 -11.4 PensarAc n WRLS ... ... ... 10.17 7.75 0 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .50 PensarA un WRLSU ... ... ... 11.48 10.02 19 10.43 +1.1 PeopUtdF PBCT .69 3.8 20 20.26 15.97 3419 18.37 -1.8 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 25 26.13 -7.7 PeBcOH PEBO 1.04f 3.0 17 36.99 29.55 59 34.75 +6.5 PeopBNC PEBK .52f 1.8 17 36.12 19.65 10 29.40 -4.2 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 6 44.90 -3.6 PeopUtah n PUB .36 1.2 28 33.90 24.63 23 31.25 +3.1 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4293 107.05 -10.7 Percptr PRCP .15 1.7 53 10.81 6.80 6 9.01 -7.1 Percient PRFT ... ... 43 24.30 16.20 191 22.33 +17.1 Performnt PFMT ... ... ...dd 3.52 1.52 13 2.90 +75.8tPerionNwk PERI ... ... ... 2.06 .77 55 .79 -23.6 PermaFix PESI ... ... ... 4.30 2.95 3 4.25 +16.4 PermaPip PPIH ... ... ...dd 9.40 7.35 5 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 87 2.35 -2.1 PerryEllis PERY ... ... 7 27.30 16.35 50 25.55 +2.0 PershGld rs PGLC ... ... ... 3.31 1.91 51 1.98 -17.5 PetIQ n PETQ ... ... ... 28.23 17.03 378 26.67 +22.1 PetMed PETS 1.00f 2.4 28 57.80 20.10 487 41.22 -9.4 PFSweb PFSW ... ... ...dd 9.06 5.83 23 8.77 +18.0 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 25 41.05 26.70 81 38.70 +15.5 PhotrIn PLAB ... ... 47 11.75 7.20 448 7.95 -6.7 PierisPhm PIRS ... ... ... 9.75 2.26 464 6.48 -14.2 PilgrimsP PPC ... ... 11 38.39 20.28 1765 24.02 -22.7 PingtanM PME .04 1.4 18 5.08 1.99 17 2.95 -3.3 PinnclEnt PNK ... ... ... 33.59 18.30 386 29.90 -8.6 PinnaclFn PNFP .56 .9 19 70.30 58.40 618 63.50 -4.2 PioneerPw PPSI ... ... 14 7.95 4.75 7 6.00 -21.2tPixelwrks PXLW ... ... ... 7.05 3.71 683 3.57 -43.6 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 10 10.15 +1.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 246 10.31 -4.4 Plexus PLXS ... ... 18 66.78 49.06 137 58.74 -3.3 PlugPowr h PLUG ... ... ...dd 3.21 1.25 5367 1.77 -25.0 PlumasBc PLBC .28 1.2 14 25.75 17.50 4 24.15 +4.1 PluristemT PSTI ... ... 10 2.12 1.06 320 1.36 -1.4 PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.24 -8.4 PointrTel h PNTR ... ... 20 19.65 8.65 19 14.45 -22.3 PointsInt g PCOM ... ... 41 12.49 7.28 78 9.47 -8.0 PolarPwr n POLA ... ... ... 9.25 4.01 6 5.09 +1.6 Polarity rs COOL ... ... ... 32.63 10.33 128 18.29 -21.2 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 36 150.26 97.25 298 143.52 +10.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 2 69.73 Popular BPOP 1.00 2.4 22 46.83 32.04 1202 42.27 +19.1 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 7 24.33 +.2 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.45 -.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.53 -5.5 PortolaPh PTLA ... ... ...dd 67.10 30.10 960 31.19 -35.9 Potbelly PBPB ... ... ...dd 14.28 10.50 184 12.00 -2.4 PotltchDel PCH 1.60 3.1 28 56.35 43.15 792 52.00 +4.2 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 67 27.13 -5.3 PwrInteg POWI .64f 1.0 36 86.60 60.55 275 66.40 -9.7 PS VarRate VRIG .57 2.3 ... 25.35 25.06 127 25.13 -.3 PS MStrAlt LALT ... ... ...q 23.21 19.26 1 21.93 +3.2 PSOpYCmd PDBC ... ... ...q 18.23 14.95 787 17.56 +.6 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 139 45.10 +.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 30 24.79 -6.3 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 257 16.73 -6.1 PwSIntlDv PID .65e 4.2 ...q 17.38 14.77 324 15.56 -5.9 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 103.20 +.6 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 2 25.97 -6.7 PwSWtr PHO .18e .6 ...q 31.82 25.56 32 29.77 -1.7 PSNasIntnt PNQI ... ... ...q 141.10 93.52 86 123.84 +7.0 PSMoment PDP .11e .2 ...q 55.77 44.12 228 51.25 -.7 PSBuybk PKW .52e .9 ...q 63.49 50.89 75 55.57 -5.8 PSh Tech PTF .26e .5 ...q 60.98 42.97 4 55.65 +5.6 PSh Hlthcr PTH ... ... ...q 83.20 51.56 15 72.60 +.7 PSh Inds PRN .19e .3 ...q 64.86 50.05 12 58.53 -4.0 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 34.25 -2.4 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 9 36.72 -7.0 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 1 65.52 +.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 5 47.48 -5.6 PSh BasM PYZ .61e 1.0 ...q 75.26 58.94 2 63.90 -9.6 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 68 125.73 -3.2 PSDvMom PIZ .26e .9 ...q 29.70 23.13 148 27.42 -.8 PSEmMom PIE .12e .6 ...q 22.22 16.12 236 21.12 +2.8 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 11 25.08 -6.7 PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 29.88 -4.3 PS IntlLB IDLB ... ... ...q 32.01 25.98 13 29.57 -1.9 PS DWAtac DWTR ... ... ...q 30.31 23.80 12 27.85 -1.4 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 31 57.87 -5.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 18 24.59 -1.2 PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 2 68.26 -8.7 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 37 36.70 -2.3 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 0 26.82 -2.0 PS SC Egy PSCE .14e 1.1 ...q 18.45 11.37 68 13.26 -13.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 11 55.28 -1.3 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 90 48.13 -1.2 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 593 53.76 -2.3 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 6 60.92 +2.6 PSKbwHiDv KBWD 2.10 9.4 ...q 24.94 21.09 77 22.41 -5.1 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 10 52.43 -3.8 PSKbwReit KBWY 2.58 8.4 ...q 39.30 29.75 91 30.77 -13.1 PS SC Util PSCU 1.21e 2.5 ...q 57.53 47.05 3 49.02 -7.2 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 96 49.50 -5.4 PS SC Info PSCT .08e .1 ...q 83.13 69.15 175 75.33 -1.5 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 15 18.58 -5.5 PS SC Ind PSCI .54e .9 ...q 67.63 52.88 31 62.83 -2.6 PS SC HCre PSCH ... ... ...q 116.37 77.45 268 108.76 +10.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 8 31.91 -2.7 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 6 25.32 -2.8 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 85289 155.51 -.2 PranBio rs PRAN ... ... ... 4.10 1.90 25 2.06 -34.0 Precipio n PRPO ... ... ... 28.16 .46 1540 .53 -56.1 PrecTh rs AIPT ... ... ...dd 2.59 .83 221 1.12 +10.9 PfdBkLA PFBC .88 1.4 20 67.65 46.88 101 63.88 +8.7 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 2 66.09 -7.0 PremFin PFBI .60 3.2 13 22.92 16.78 17 18.83 -6.2 Premier PINC ... ... ...dd 36.50 27.16 387 30.77 +5.4 Presbia n LENS ... ... ... 7.14 1.86 9 2.28 -39.7 Presidio n PSDO ... ... ... 19.74 12.75 135 15.34 -20.0 PriceTR TROW 2.28 2.2 19 120.07 67.60 1728 104.67 -.2 PrSmrt PSMT .70 .9 28 94.00 77.50 110 82.35 -4.4 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 193 11.77 -6.4 Primoris PRIM .24 .9 18 30.00 21.84 341 25.31 -6.9 PrinPrice PSET .16e ... ... 34.46 27.39 32.74 +1.7 PrinShHld PY .33e ... ... 34.81 27.98 0 32.00 -1.9 PrinHlIn ef BTEC ... ... ... 35.50 25.39 4 30.82 -2.0 PrinMill ef GENY .06e ... ... 38.17 26.37 3 34.51 -.6 Prin US SC PSC ... ... ... 33.19 27.61 0 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 3105 59.42 -15.8 ProDex PDEX ... ... 28 8.00 4.30 8 6.75 -.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 25 2.98 +37.3 ProQRTher PRQR ... ... ...dd 6.90 2.75 68 2.95 -8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 367 50.49 -10.0 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 10162 131.14 -5.5 ProDvrs h rs IPDN ... ... ... 11.23 2.45 12 2.83 -30.8 ProrEng PFIE ... ... 1 3.00 1.11 171 2.64 +37.5 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1393 7.11 +19.5 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 901 37.21 -12.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 534 112.46 +26.6 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 29542 19.86 -7.7 ProS Ris n EQRR ... ... ... 50.68 38.13 9 44.92 -3.8 PrUlNBio rs UBIO ... ... ... 46.35 24.43 284 28.11 -16.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 110 11.75 +3.1 ProUShBio BIS ... ... ...q 29.66 17.52 231 22.86 +3.7 ProspctCap PSEC .72 11.0 8 9.45 5.51 1169 6.56 -2.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 245 8.29 -60.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 22 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 852 4.69 -19.6 Prothena PRTA ... ... ...dd 70.00 27.19 461 35.24 -6.0 ProvidSv PRSC ... ... 22 74.49 42.76 90 68.03 +14.6 ProvidBc n PVBC ... ... ... 27.38 19.55 8 25.95 -1.9 ProvFnH PROV .56 3.1 21 20.35 17.62 10 18.20 -1.1 PrudntlBcp PBIP .20 1.1 89 18.96 15.81 13 17.87 +1.5 EyePtPh EYPT ... ... ...dd 2.45 .93 1.22 +13.0 PsychmCp PMD .60 3.0 23 27.99 15.99 6 20.32 -1.2 Pulmatrix PULM ... ... ...dd 3.57 .45 1030 .52 -62.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 221 14.04 -40.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 688 64.40 -34.9 PureCycle PCYO ... ... ...dd 9.60 5.50 21 9.00 +7.8tPurplInv n PRPL ... ... ... 13.90 8.22 16 8.35 -16.9 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 37 .99 -69.3 QAD Inc B QADB .24 .8 ...dd 36.75 21.58 0 31.01 +.6 QAD A QADA .29 .7 ...dd 50.35 27.35 41 41.65 +7.2 QCR Hld QCRH .24f .5 18 50.00 39.85 36 44.45 +3.7 QIWI plc QIWI .84e 4.5 18 26.55 13.67 166 18.47 +6.6 Qorvo QRVO ... ... ...dd 86.84 62.68 1238 68.53 +2.9 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 15422 53.81 -15.9 QualitySys QSII .70 5.1 27 17.74 12.24 358 13.65 +.5 Qualstar rs QBAK ... ... ... 13.50 3.89 33 10.69 +27.3 Qualys QLYS ... ... 70 79.40 34.80 221 71.85 +21.1 Quantenn n QTNA ... ... ... 22.50 9.60 126 13.39 +9.8 Quanterx n QTRX ... ... ... 24.81 15.56 69 16.68 -22.3 Quartrhill g QTRH .05 ... 4 2.20 1.26 46 1.45 -21.2 QuestRes rs QRHC ... ... ...dd 3.00 1.03 11 2.29 -.4 QuickLog h QUIK ... ... ...dd 2.22 1.15 179 1.49 -14.4 Quidel QDEL ... ... ...dd 53.09 22.25 341 51.01 +17.7 QuinStreet QNST ... ... ...cc 14.65 3.36 509 12.51 +49.3 Qumu Cp QUMU ... ... ...dd 3.28 1.42 14 1.86 -21.5 Quotinet QTNT ... ... ... 7.74 2.78 410 4.33 -12.5R -:R1 RCM n RCM ... ... ... 7.99 3.02 454 7.07 +60.3 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 38 27.07 -1.1 RBC Bear ROLL ... ... 39 139.95 91.00 113 118.50 -6.3 RCI Hosp RICK .12 .4 11 33.78 16.32 36 27.29 -2.5 RCM RCMT 1.00e ... 33 7.50 4.60 38 5.69 -8.9 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 56 4.35 +61.1 RGC Res s RGCO .62 2.5 29 31.99 21.00 8 24.52 -9.5 RLJ Ent rs RLJE ... ... ... 5.24 2.39 5 4.57 +24.3 RMG Net rs RMGN ... ... ... 3.60 .75 55 1.47 +79.3 RMR Gp h RMR 1.00 1.4 40 73.05 42.36 44 69.50 +17.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 142 10.49 -21.9 RTI Surg RTIX ... ... ...dd 6.00 3.80 105 4.48 +9.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 138 2.75 -50.5tRaPhrm n RARX ... ... ...dd 27.84 5.03 296 5.16 -39.3 RadNet RDNT ... ... 48 14.45 5.40 444 13.40 +32.7 RadaElc rs RADA ... ... ...dd 3.86 1.00 241 2.20 -28.6 Radcom RDCM ... ... 66 22.45 17.00 28 17.75 -10.6tRadiSys RSYS ... ... ...dd 4.39 .62 695 .55 -45.2 RadiusHlth RDUS ... ... ...dd 49.16 24.66 994 36.76 +15.7 Radware RDWR ... ... ...dd 21.90 15.13 87 21.12 +8.9 RamacoRs n METC ... ... ... 10.18 3.81 53 7.43 +8.0 Rambus RMBS ... ... ...cc 15.50 11.30 954 13.19 -7.2 RandCap RAND ... ... 19 3.50 2.54 3 2.67 -11.7 Randgold GOLD 1.00f 1.2 27 108.29 79.17 321 84.53 -14.5 RandBcp n RNDB ... ... ... 16.49 13.36 4 16.13 +5.1 Rapid7 n RPD ... ... ...dd 28.19 14.36 269 24.92 +33.5 RaveRest RAVE ... ... ...dd 2.33 1.20 50 1.20 -18.0 RavenInds RAVN .52 1.5 34 40.85 26.70 109 34.45 +.3tReShape rs RSLS ... ... ... 6.48 1.23 1558 .64 -56.8 ReadIntlA RDI ... ... 12 17.50 14.37 32 16.55 -.9 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 126 1.00 -32.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 47 3.03 -11.4 Rl NxtEc n BLCN ... ... ... 25.05 21.76 97 22.05 -9.1 RealPage RP ... ... 65 54.95 32.30 387 49.90 +12.6 ReataPh n RETA ... ... ...dd 40.88 19.31 140 20.27 -28.4 ReconTech RCON ... ... ...dd 5.36 .64 65 1.13 -13.1 RecroPhm REPH ... ... ... 12.23 5.81 125 10.82 +17.0 RedRobin RRGB ... ... 24 74.11 45.70 175 56.40 RedRkRs n RRR .40 1.4 ... 35.77 21.41 427 28.47 -15.6 RedViolt n RDVT ... ... ... 46.40 5.05 125 6.95 -85.0 Redn n RDFN ... ... ... 33.49 19.18 857 22.76 -27.3 RedhillBio RDHL ... ... ... 11.25 4.30 66 4.96 -3.5 Regenrn REGN ... ... 30 543.55 313.53 1313 330.56 -12.1 RegnxBio n RGNX ... ... ...dd 42.00 16.30 342 28.45 -14.4 RegulusTh RGLS ... ... ...dd 1.95 .63 303 .66 -36.6 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 85 21.00 +1.7 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 3 22.59 -11.9 Reliv In rs RELV ... ... ...dd 13.77 3.72 14 4.48 -6.1 RemarkHld MARK ... ... ...dd 15.10 1.93 1262 5.99 -38.4 Renasant RNST .76 1.8 20 45.32 37.68 315 42.78 +4.6 RenewEn REGI ... ... ...dd 13.55 9.50 444 12.80 +8.5 RenminTi rs ABAC ... ... ... 4.76 1.60 8 2.20 -25.4 RentACt RCII .32 3.7 15 13.89 7.22 1071 8.72 -21.4 Replgn RGEN ... ... 50 46.81 29.56 402 35.29 -2.7 RepBncp RBCAA .97f 2.6 15 44.04 31.97 14 37.56 -1.2 RepFBcp FRBK ... ... 61 9.90 7.90 203 8.50 +.6tresTORbi n TORC ... ... ... 21.10 9.35 97 8.57 -49.2 RschFrnt REFR ... ... ...dd 1.55 .85 72 1.02 -1.9 Resonant RESN ... ... ... 8.55 3.17 364 3.51 -53.0 ResConn RECN .48 3.2 26 17.00 12.05 154 15.15 -1.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 159 6.54 +42.2 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1690 17.43 -12.6 RetoEco n RETO ... ... ... 12.75 5.94 22 8.62 +22.3 Retrophin RTRX ... ... ...dd 26.44 15.55 245 22.03 +4.6 RevanceTh RVNC ... ... ...dd 37.45 18.43 399 29.85 -16.5tRevenHo n RVEN ... ... ... 6.75 2.65 23 2.89 -37.6 RevolutL rs RVLT ... ... ... 9.17 2.95 177 3.34 +1.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 98 1.05 -4.5 RexEng rs REXX ... ... ...dd 5.50 .85 136 .91 -34.2tRhythmP n RYTM ... ... ...dd 33.81 19.25 203 17.02 -41.4tRibbnCm n RBBN ... ... ... 8.36 5.01 353 5.02 -35.1 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 47 1.58 +6.8 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 7 7.93 +17.7 RigelPh RIGL ... ... ...dd 4.71 2.14 1604 3.53 -9.0tRigNet RNET ... ... ...dd 22.91 12.95 29 12.90 -13.7 RiminiSt n RMNI ... ... ... 10.40 .20 10 8.49 +7.3 RiotBlck RIOT 1.00p ... ... 46.20 3.03 297 6.36 -77.6 RiseEdCy n REDU ... ... ... 18.60 9.50 69 15.02 +1.6 RittrPh rs RTTR ... ... ... 14.60 1.83 71 2.62 -20.4 RivrvwBcp RVSB .12f 1.3 21 9.75 6.46 38 9.06 +4.5sRocktPh n RCKT ... ... ... 19.97 3.40 1138 17.16 +64.4 RockwllM RMTI ... ... ...dd 8.98 4.84 218 5.16 -11.3 RockyBr RCKY .44 2.2 16 22.00 10.70 35 20.25 +7.1 RkyMChoc RMCF .48 4.0 20 13.23 11.05 4 12.07 +2.5 Roku n ROKU ... ... ...cc 58.80 15.75 3253 30.33 -41.4 Rosehill n ROSE ... ... ... 11.69 5.52 51 5.94 -24.4 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 3.29 .23 18 .39 -30.6 RossStrs s ROST .90f 1.2 21 85.66 52.85 3096 75.77 -5.6 RoyGld RGLD 1.00 1.2 99 94.39 67.10 358 86.83 +5.7 Rubicon rs RBCN ... ... ... 10.45 6.40 19 6.83 -14.4 RmblOn B n RMBL ... ... ... 5.70 3.53 38 4.00 -23.0 RushEntA RUSHA ... ... 26 55.40 32.00 210 40.97 -19.4 RushEntB RUSHB ... ... 30 52.76 30.41 10 38.42 -20.3 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 272 24.30 +12.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 133 120.14 +15.3S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 114 39.20 -1.5 S&WSeed SANW ... ... ... 5.20 2.90 57 3.40 -12.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 11 18.70 +1.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 972 169.12 +3.5 SEI Inv SEIC .60f .8 29 78.35 49.45 555 73.31 +2.0 SelasLf rs SLS ... ... ... 20.40 3.43 17352 8.65 +10.1 SG Blck n SGBX ... ... ... 7.00 3.70 2 4.46 -25.4 SGOCO rs SGOC ... ... ... 2.85 .90 13 1.10 +3.8 SI Fincl SIFI .24f 1.7 15 16.45 13.75 10 14.35 -2.4sSIGA Tc n SIGA ... ... ... 6.17 5.61 30 6.10 +3.2 SLM Cp SLM ... ... 17 13.20 9.65 2880 10.96 -3.0 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 69.66 +1.3 SmartGlb n SGH ... ... 13 56.69 11.50 971 50.87 +50.9 SMTC hg SMTX ... ... ... 2.33 1.10 37 2.26 +19.5 SORL SORL ... ... 3 9.74 3.59 1356 4.99 -25.7 SP Plus SP ... ... 20 41.70 28.10 77 35.00 -5.7 SPAR Gp h SGRP ... ... ... 3.75 .87 36 1.36 +10.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 22 24.88 -1.6 SPI Eng rs SPI ... ... ... 2.61 .30 179 .53 -16.9 SPS Cmce SPSC ... ... 96 65.29 45.02 185 63.61 +30.9 SS&C Tch s SSNC .28 .5 33 53.99 34.75 847 51.84 +28.1 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 33 5.35 +52.4 SSR Mng g SSRM ... ... 17 11.49 7.64 763 9.72 +10.6 SVB FnGp SIVB ... ... 23 271.79 159.44 794 233.42 -.1 SabanCap n SCAC ... ... ... 10.20 9.84 9.94 +.3 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 8 10.52 SabraHltc SBRA 1.80e 10.5 14 29.10 15.78 2083 17.13 -8.7 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 5 25.01 -1.6 SabreCorp SABR .56 2.7 24 25.01 17.30 2019 20.78 +1.4 SAExplr rs SAEX ... ... ...dd 6.62 1.18 16 1.27 -42.1 SaftyInsGr SAFT 3.20 4.3 18 84.00 65.75 47 74.75 -7.0 SageThera SAGE ... ... ...dd 195.97 59.57 563 145.77 -11.5 Saia Inc SAIA ... ... 36 80.25 41.28 205 73.95 +4.5tSalemMda SALM .26 7.2 13 8.25 3.55 77 3.60 -20.0 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 0 45.00 +.8 SanderFm SAFM 1.28 1.1 9 176.43 101.83 513 117.63 -15.2 SndySpr SASR 1.04 2.7 16 45.64 36.41 307 38.31 -1.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 48 56.81 -10.2 SangTher SGMO ... ... ...dd 27.50 4.05 2288 17.70 +7.9 Sanmina SANM ... ... 15 42.95 24.60 611 26.00 -21.2 Sano rt GCVRZ ... ... ... .49 .26 23 .43 +14.2tSapiens SPNS .20e 2.4 ...cc 14.30 8.48 42 8.20 -28.8 SareptaTh SRPT ... ... ...dd 84.37 28.14 1023 71.78 +29.0 Savara rs SVRA ... ... ...dd 17.19 4.60 204 8.93 -39.8tscPhrma n SCPH ... ... ...dd 18.17 11.11 41 11.66 -3.6 ScanSource SCSC ... ... 12 45.35 31.40 100 34.35 -4.1 Schmitt h SMIT ... ... ...dd 4.47 1.55 69 2.74 Schnitzer SCHN .75 2.4 14 38.85 17.50 226 31.55 -5.8 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 113 38.15 -4.9 Schulmn SHLM .82 1.9 32 43.88 25.00 604 42.75 +14.8 SciGames SGMS ... ... ...dd 56.45 20.60 1378 41.50 -19.1tScynexis SCYX ... ... ...dd 2.94 1.29 376 1.32 -43.1 SeaChange SEAC ... ... ...dd 4.03 2.20 165 2.57 -34.6 SeacstBkg SBCF ... ... 23 28.44 20.58 312 25.96 +3.0 SeagateT STX 2.52 4.4 15 61.19 30.60 5554 57.75 +38.0 SeanrgM rs SHIP ... ... ...dd 1.66 .58 112 .90 -13.5 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1682 2.59 -27.7 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 179 2.85 +9.6 SeaSpine n SPNE ... ... ...dd 13.46 7.37 54 10.04 -.8 SeattGen SGEN ... ... ...dd 71.32 45.31 1274 50.94 -4.8 SecndSight EYES ... ... ...dd 2.58 .90 188 1.87 -2.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 201 9.73 +.7 SecWkA A n SCWX ... ... ...dd 12.99 7.86 161 8.02 -9.6 SecNtl lf SNFCA .23t ... 6 6.76 4.05 7 5.25 +5.0 SelectBc lf SLCT ... ... 23 14.06 10.58 11 13.29 +5.1 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 471 19.15 -23.8 SelectaB n SELB ... ... ... 24.02 7.95 190 9.79 -.2 SelectvIns SIGI .72 1.2 20 62.40 44.65 166 59.50 +1.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 67 2.72 -27.1 Semtech SMTC ... ... 47 41.95 31.30 650 37.85 +10.7 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3tSenecaA SENEA ... ... 10 38.15 27.60 32 27.10 -11.9 SenesTc n SNES ... ... ...dd 8.77 .50 42 .52 -27.8 SenHous SNH 1.56 10.2 10 22.52 14.90 1282 15.36 -19.8 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 49 23.70 -6.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 14 25.46 -5.2 Senmiao n AIHS ... ... ... 6.25 5.00 93 5.83 +3.2 Senomyx SNMX ... ... ...dd 1.71 .56 76 .91 -30.0 SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.84 +13.2 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 1 9.62 -1.4 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 25 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 118 1.94 +9.0tSeresTh n MCRB ... ... ...dd 17.42 7.31 183 6.91 -31.9 SvcSource SREV ... ... ...dd 4.17 2.61 367 3.70 +19.7 ServiFst s SFBS .44f 1.1 23 44.44 32.54 141 40.28 -2.9 SevStars h SSC ... ... ...dd 7.00 1.26 1823 2.60 -43.6 SevernBc SVBI .12 1.6 33 8.20 6.70 5 7.35 +1.3 SharingE rs SEII ... ... 42 12.40 2.61 100 3.36 -55.7 Sharps SMED ... ... ...dd 5.73 3.74 6 4.38 +7.1sSharpSprg SHSP ... ... ...dd 6.95 3.07 27 6.49 +47.4 ShndTele s SHEN .26f .8 ... 41.80 27.28 210 34.25 +1.3 ShiftPixy n PIXY ... ... ... 11.64 2.00 71 2.90 +.7 Shiloh SHLO ... ... 28 14.97 6.45 85 8.38 +2.2 Shineco n TYHT ... ... ... 5.19 1.31 60 1.68 -27.0 Shire SHPG 1.05e .7 85 192.15 123.73 1261 149.19 -3.8 ShoeCarnvl SCVL .30 1.3 20 28.38 15.08 532 23.35 -12.7 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 20 18.36 +9.9 ShotSpot n SSTI ... ... ... 28.73 9.33 125 28.21 +100.8 Shuttery SFLY ... ... ...cc 86.41 39.76 980 78.39 +57.6 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.27 52 7.52 -44.3 SiennaBi n SNNA ... ... ... 29.25 13.37 56 18.21 +.3 Sientra SIEN ... ... ...dd 16.68 7.20 101 9.47 -32.6 SierraBc BSRR .64f 2.5 17 28.87 23.10 33 25.99 -2.1 SierOnc g n SRRA ... ... ...dd 4.09 1.10 740 1.98 -46.9 SierraWr SWIR ... ... 20 31.95 15.10 329 16.40 -19.8 SifyTech SIFY .02e .9 ... 3.15 .69 102 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.40 270 6.15 -11.5 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 18 1.51 -29.8 Sigmatr SGMA ... ... 11 11.61 4.89 9 5.69 -43.8 SignatBk SBNY ... ... 19 161.92 116.68 397 137.93 +.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 18 32.50 26.97 490 27.34 -7.0 SilcLtd SILC 1.00 2.9 17 77.95 32.00 94 34.04 -51.4 SilcnLab SLAB ... ... 80 101.90 66.35 257 86.90 -1.6 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 375 48.35 -8.7 Slcnware SPIL .29e 3.4 24 8.71 7.70 26 8.62 +2.5 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 3.75 -11.4 Silvercrest SAMG .56f 3.7 23 16.80 11.85 17 15.15 -5.6 SimmnsFst s SFNC ... ... 18 30.90 24.88 434 27.85 -2.5 SimplyGd n SMPL ... ... ... 16.01 10.93 246 13.28 -6.9 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 44 17.45 10.55 36 14.65 -9.0 Sina SINA ... ... 48 124.60 68.33 843 99.48 -.8 Sinclair SBGI .72 2.4 11 41.20 26.70 1651 30.00 -20.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 99 1.09 -57.4 Sinovac h SVA ... ... ...dd 8.75 4.60 26 8.30 +5.3 SiriusXM SIRI .04 .7 34 6.62 4.73 16678 6.11 +14.0 SitoMobl rs SITO ... ... ...dd 8.60 2.06 215 3.80 -43.5 SkySolar SKYS ... ... ...dd 2.43 .82 23 1.20 -20.0 SkyWest SKYW .40f .8 17 60.65 30.40 206 52.75 -.7 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1904 96.53 +1.7 SleepNmbr SNBR ... ... 24 40.72 24.21 300 34.01 -9.5 SmartFn rs SMBK ... ... 24 26.26 20.35 20 23.00 +6.0 SmartSnd n SND ... ... ... 16.67 4.81 967 5.47 -36.8 SmthM hrs SMSI ... ... ...dd 3.41 .81 57 1.78 -37.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 111 3.79 -32.9 SocketM n SCKT ... ... ... 4.59 2.92 26 3.29 -8.1 SodaStrm SODA ... ... 34 96.32 48.68 161 90.89 +29.2 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 1173 32.88 -24.2tSol-Gel n SLGL ... ... ... 12.23 9.83 20 10.71 SolarCap SLRC 1.64 8.1 12 22.94 19.70 70 20.20 SolarSCap SUNS 1.41 8.4 12 18.40 16.10 18 16.76 -5.6 SolarEdg n SEDG ... ... 33 58.20 15.05 708 54.10 +44.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 42 1.75 -2.8 SolidBio n SLDB ... ... ... 33.74 6.83 318 7.33 -67.6 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 79 1.86 -16.2 SonicCorp SONC .64 2.5 17 30.05 22.11 754 25.11 -8.6 SonicFdry SOFO ... ... ...dd 5.25 2.05 2 2.20 -26.9 SonomaPh SNOA ... ... ...dd 7.75 3.50 6 3.74 -31.4 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 201 2.00 -11.9 SorrentoTh SRNE ... ... 37 10.65 1.50 2790 4.75 +25.0 SotherlyH SOHO .46f 6.7 43 7.08 5.57 47 6.85 +6.2tSothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.85 6 25.04 -2.3 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 11 36.30 -3.4 SoundFin SFBC .48f 1.3 22 36.75 29.55 1 36.65 +7.7 SouthState SSB 1.32 1.6 23 94.50 78.60 124 84.50 -3.0 SthnFstBsh SFST ... ... 22 46.70 31.50 21 44.35 +7.5 SoNatBcVa SONA .32 2.0 45 18.48 15.11 48 15.74 -1.8 SsdeBTX SBSI 1.12a 3.3 18 37.57 31.12 155 34.05 +1.1 SparkEn s SPKE .72 6.5 9 23.65 8.60 292 11.20 -9.7 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 18 24.19 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 732 63.73 +23.9 SpartnMot SPAR .10 .6 39 18.35 7.45 235 16.50 +4.8 SprtnNash SPTN .72f 4.3 ...dd 37.83 16.32 304 16.90 -36.7 SpectPh SPPI ... ... ...dd 23.50 5.47 1426 15.14 -20.1 SperoTh n SPRO ... ... ... 15.40 9.66 8 14.20 +20.9 Sphr3D grs ANY ... ... ... 7.25 .88 614 .94 -61.8 Spherix rs SPEX ... ... ...dd 4.75 .89 186 1.14 -18.6 Splunk SPLK ... ... ...dd 112.66 54.17 1623 97.37 +17.5 SpokHldgs SPOK .50 3.4 32 20.60 13.75 214 14.60 -6.7 SportsWhs SPWH ... ... 8 6.99 3.40 810 3.99 -39.6 SprBkPh n SBPH ... ... ...dd 18.93 7.95 19 15.48 +15.2 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 42 7.72 -2.5 Sprouts SFM ... ... 24 28.29 17.55 2060 22.80 -6.4 StaarSur STAA ... ... ... 17.60 8.95 94 14.50 -6.5tStaff360 rs STAF ... ... ... 6.60 2.15 70 2.01 -36.2 Stamps.cm STMP ... ... 23 233.13 100.55 359 196.05 +4.3 StarBulk rs SBLK ... ... ...dd 13.40 7.57 160 11.48 +2.0 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 3 25.12 -.8 StarsGp g TSG ... ... ... 29.80 15.85 320 26.60 +14.2 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 16724 56.24 -2.1 StatAutF STFC .40 1.4 ...dd 30.85 22.11 50 28.12 -3.4 StateBkFn STBZ .80f 2.7 20 31.75 24.65 130 29.50 -1.1 SteadyM n STDY ... ... ...dd 9.70 2.85 39 3.00 -18.9 StealthGas GASS ... ... 26 4.70 2.90 96 3.95 -9.4 SteelCon STCN ... ... ...dd 2.90 1.46 38 2.06 -17.3 StlDynam STLD .75f 1.8 17 50.70 32.15 2028 42.84 -.7 SteinMart s SMRT .30 21.6 ...dd 3.01 .48 1703 1.39 +19.8 StellrAcq n STLR ... ... ... 10.49 9.99 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.69 .75 198 .77 -4.9 StemlineTh STML ... ... ...dd 18.75 7.30 331 14.65 -6.1 Stericycle SRCL ... ... ...cc 88.00 56.64 850 57.94 -14.8 Stericyc pf SRCLP 5.25 11.7 ... 75.95 43.93 5 44.83 -15.4 SterlBcp n SBT .01p ... ... 14.98 12.00 62 13.52 +6.5 SterlCons STRL ... ... 27 18.90 8.54 183 11.02 -32.3 SMadden SHOO .20p ... 19 49.28 35.55 321 43.10 -7.7 Stewrdshp SSFN .12 1.0 16 12.75 7.92 4 11.60 +13.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 367 20.09 -22.2 StockYBc s SYBT .92f 2.6 18 44.50 31.90 74 35.00 -7.2 StoneCastle BANX 1.52 7.1 12 22.75 19.45 19 21.50 +6.8 StrataS rs SSKN ... ... ...dd 5.40 1.06 112 1.25 +1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 692 19.69 -1.4 Strattec STRT .56 1.5 24 49.20 23.00 6 37.35 -14.2 StratusPrp STRS 1.00e ... 64 32.15 25.20 3 30.15 +1.5 Strayer STRA 1.00 1.0 28 104.85 75.84 110 98.87 +10.4 StreamHlth STRM ... ... ...dd 2.82 .92 26 1.72 +1.8sStrgbrBio n SBBP ... ... ... 9.03 3.50 199 8.40 +15.9 StudentTrn STB .44 5.9 18 7.54 5.58 1178 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 40 1.17 -22.0 SumFWV SMMF .52f 2.1 21 28.16 20.01 18 24.98 -5.1 SmtStB s SSBI .48 3.6 19 14.70 11.65 7 13.40 +6.3 SumTher n SMMT ... ... ...dd 16.86 8.80 40 12.62 +13.9 SunHydrl SNHY .36 .7 44 70.83 34.17 158 51.42 -20.5 SundEng n SNDE ... ... ... 9.95 3.61 12 4.44 -25.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 190 2.66 -27.9 SunOpta STKL ... ... ...dd 10.20 6.27 268 6.80 -12.3 SunPower SPWR ... ... ...dd 11.70 5.95 1799 7.63 -9.5 Sunrun n RUN ... ... 8 9.23 4.21 2166 9.08 +53.9 Sunworks n SUNW ... ... ... 2.14 .90 93 .99 -5.8 SuperMicro SMCI ... ... 12 27.90 16.10 458 16.35 -21.9 SuperCom SPCB ... ... ...dd 4.95 2.01 129 2.71 -30.7 SupercdT rs SCON ... ... ...dd 2.47 .88 93 .93 -14.7 SupUnifm s SGC .38 1.4 24 28.85 17.13 19 26.55 -.6 Supernus SUPN ... ... 42 50.05 29.55 504 44.15 +10.8 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 15 2.66 +9.9 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 422 16.95 +40.1 Surmodic SRDX ... ... ...cc 39.05 22.35 42 36.50 +30.4 SussxB SBBX .24 .8 25 32.85 19.75 45 30.20 +12.5 SykesEnt SYKE ... ... 37 34.49 25.77 91 28.18 -10.4tSymantec SYMC .30 1.2 13 34.20 24.94 6323 25.20 -10.2tSynacor SYNC ... ... ...dd 4.20 1.55 178 1.50 -34.8 Synalloy SYNL .13m .9 ...dd 15.50 10.30 3 14.30 +6.7 Synaptics SYNA ... ... ...dd 64.54 33.73 459 44.23 +10.7 Synchron SNCR ... ... 23 24.92 6.51 704 10.33 +15.5 SyndaxP n SNDX ... ... ...dd 15.43 7.41 190 14.04 +60.3 SyneosH h SYNH ... ... ...dd 61.10 31.10 955 35.00 -19.7 SynrgyPh SGYP ... ... ...dd 4.84 1.68 5420 1.78 -20.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 151 9.50 -2.1 Synopsys SNPS ... ... 48 94.80 70.55 1126 80.77 -5.2 Syntel SYNT 15.00e ... 12 27.72 15.82 275 25.16 +9.4 Synthes rs SES ... ... ... 10.24 2.00 20 2.81 -1.1 Sypris SYPR .08 4.8 ...dd 1.90 1.02 5 1.65 +19.6 SyrosPhar n SYRS ... ... ... 24.38 6.30 212 12.79 +31.4T -:T-MobileUS TMUS ... ... 23 68.88 54.60 2565 59.62 -6.1 TAT Tch h TATT .34e 3.8 20 12.50 8.20 4 8.89 -15.3 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 52 17.81 -11.1 TCP Cap TCPC 1.44 10.2 10 17.47 13.72 241 14.11 -7.7 TD Ameritr AMTD .84 1.5 35 63.01 36.12 2283 57.61 +12.7 TDH Hld n PETZ ... ... ... 31.75 3.86 12 4.26 -24.5 TESSCO TESS .80 3.5 68 24.85 12.15 19 23.05 +14.4 TFS Fncl TFSL .68 4.7 49 17.27 14.32 150 14.62 -2.1 TG Thera TGTX ... ... ...dd 17.35 7.25 1273 13.75 +67.7tTHL Credit TCRD 1.08 13.9 9q 10.25 7.74 188 7.76 -14.3 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 196200.00 1.30 2004 1.65 -34.3 TPI Co n TPIC ... ... ... 26.00 15.26 175 22.25 +8.7 TSR Inc TSRI ... ... 34 11.10 3.80 3 6.20 +19.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.65 58 30.45 -24.3 TTM Tch TTMI ... ... 21 19.54 12.76 564 14.91 -4.9 Tabula n TRHC ... ... ...cc 41.83 11.59 502 38.21 +36.2 TactSys n TCMD ... ... ...cc 37.88 16.69 149 31.23 +7.8 Taitron h TAIT .10 6.7 ...dd 2.13 1.13 93 1.50 -10.7 TakeTwo TTWO ... ... 59 129.25 57.36 4093 95.92 -12.6 Talend n TLND ... ... ...dd 52.10 28.77 302 46.04 +22.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 50

TandmD rs TNDM ... ... ...dd 13.00 2.14 1537 4.90 +107.6 TandyLthr TLF ... ... 11 9.05 6.79 6 6.98 -10.0 Tantech n TANH ... ... ... 4.54 1.00 860 2.79 +8.1 Tapimmu n TPIV ... ... ... 4.70 2.60 26 3.42 -12.8 Tarena TEDU .28e 2.5 4 21.70 10.83 213 11.07 -26.2tTaylrDv TAYD ... ... 23 15.14 10.62 5 10.45 -22.1 TechData h TECD ... ... 21 111.10 79.23 748 80.09 -18.3 TechComm TCCO ... ... ...dd 15.40 2.30 97 5.50 -52.0 TechTarg TTGT ... ... ... 20.26 8.75 179 19.16 +37.6 Tecnoglass TGLS .56 5.9 63 11.00 5.50 20 9.49 +29.1 Tecogen TGEN ... ... ... 4.17 2.05 41 2.89 +7.0 Telenav TNAV ... ... ...dd 9.25 4.50 259 5.10 -7.3 Teligent TLGT ... ... ...dd 9.54 2.43 419 3.19 -12.1 Tellurian rs TELL ... ... ...dd 13.74 6.45 1333 7.08 -27.3 TenaxTh rs TENX ... ... ... 15.80 4.41 17 5.23 -46.6 TerrFmP lf TERP 2.13e 19.9 ... 14.20 9.55 482 10.68 -10.7 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 23 29.57 -4.2 Tesaro TSRO ... ... ...dd 168.92 52.20 1099 55.45 -33.1tTesla Inc TSLA ... ... ...dd 389.61 248.21 16091 252.48 -18.9 TetraTc TTEK .40 .8 20 53.40 39.90 222 48.55 +.8 Tetraphase TTPH ... ... ...dd 9.53 2.05 676 3.04 -51.7 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 4 25.69 +1.7 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.44 -.4 TxCapBsh TCBI ... ... 22 102.90 69.65 535 89.20 +.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.5 28 120.75 75.92 5864 100.65 -3.6 TexRdhse TXRH 1.00f 1.7 31 60.43 43.81 781 57.24 +8.7 The9Ltd NCTY ... ... ... 1.68 .45 79 .47 -26.6 TherapMD TXMD ... ... ...dd 8.30 3.50 1894 4.79 -20.7 TherpxBio n TRPX ... ... ... 8.25 4.26 1 5.62 +5.2 TheravBio TBPH ... ... ...dd 43.44 22.90 301 23.47 -15.8 TheStreet TST .10 5.7 3 1.95 .69 337 1.74 +20.0 1347PrpIns PIH ... ... 45 8.50 6.55 6 7.15 -1.4 1347PrIn pf PIHPP ... ... ... 24.72 24.15 1 24.50 +.4 TiGenix n TIG ... ... ... 48.00 15.28 0 43.17 +88.5 TiberAc un TIBRU ... ... ... 10.10 10.00 43 10.08 +.6 TileShop TTS .20 ... 19 22.40 5.15 1034 5.60 -41.7 TillCap n TIL ... ... ... 5.45 3.30 6 4.00 -9.4 TmbrlndBc TSBK .52f 1.8 15 32.10 21.08 42 29.12 +9.7tTintri n TNTR ... ... ... 7.75 1.70 416 1.67 -67.3 Tiptree TIPT .12 1.9 19 7.60 5.35 19 6.20 +4.2 TitanMach TITN ... ... ...cc 25.09 11.68 510 24.01 +13.4 TitanPh rs TTNP ... ... ... 3.40 .94 90 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.95 576 39.20 +7.3 Tivo Cp TIVO .72 5.4 ...dd 20.18 12.75 875 13.25 -15.1 Tocagen n TOCA ... ... ... 17.95 8.60 103 11.35 +10.7tTonixPh rs TNXP ... ... ...dd 5.81 2.85 88 2.89 -16.2 TopImage TISA ... ... ...dd 1.75 .95 88 .98 -14.0 Torchlght TRCH ... ... ...dd 1.96 .95 189 1.29 -3.7 TowerSemi TSEM ... ... 14 36.69 20.60 556 26.75 -21.5 TownSprts CLUB ... ... ...dd 8.15 3.15 177 7.90 +42.3tTowneBank TOWN .56 2.0 ... 35.30 28.10 155 28.15 -8.5 TraconPh n TCON ... ... ...dd 4.40 2.00 621 2.55 -23.9 TractSupp TSCO 1.08 1.8 18 82.68 49.87 2703 60.39 -19.2 TradDsk A n TTD ... ... ... 67.30 35.04 861 48.01 +5.0 TrnWEnt TWMC ... ... 4 3.10 1.11 23 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 7.90 37 12.85 -3.0 Transcat TRNS ... ... 25 16.49 11.60 2 15.45 +8.4 TransGlb TGA .20 15.2 ...dd 1.85 1.07 24 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 231 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 6 24.41 -3.3 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 4 24.42 -3.1 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 3 24.21 -3.1 Travelzoo TZOO ... ... 25 11.25 5.75 39 7.05 +9.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 11 13.00 -11.5 Trevena TRVN ... ... ...dd 3.80 1.34 966 1.54 -3.8 TriCoBsh TCBK .68 1.9 21 43.80 32.82 81 36.65 -3.2 TrilliumTh TRIL ... ... ... 13.30 4.15 89 6.85 -5.5 TriMas h TRS ... ... 19 28.85 19.75 200 25.25 -5.6 Trimble TRMB ... ... 51 45.70 30.45 1135 34.92 -14.1 TrinityBio TRIB .88 16.9 6 6.54 4.22 24 5.20 +2.0 TripAdvis TRIP ... ... 83 50.95 29.50 2077 39.12 +13.5 TriStCap TSC ... ... 17 26.30 20.30 109 22.90 -.4 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 2 25.92 TriumphBc TBK ... ... 22 44.05 20.50 148 40.05 +27.1 Trivago n TRVG ... ... ... 24.27 6.45 375 6.70 -2.0 Tronc TRNC ... ... 22 24.74 10.80 201 16.49 -6.3 Trovagne h TROV ... ... ...dd 1.63 .24 1468 .35 +12.0 TrueCar TRUE ... ... ...dd 21.75 8.88 1326 9.24 -17.5 TruettHrst THST ... ... ...dd 2.40 1.80 0 1.84 -11.1 Trupanion TRUP ... ... ...dd 37.13 14.27 273 28.62 -2.2 TrstNY TRST .26 3.1 18 9.70 7.25 355 8.40 -8.7 Trustmk TRMK .92 3.0 17 35.09 28.16 417 30.45 -4.4 T2 Biosys TTOO ... ... ...dd 7.26 2.50 172 6.32 +53.4 Tucows grs TCX ... ... 43 71.75 49.70 51 55.80 -20.3 TuesMrn TUES ... ... ...dd 4.05 1.60 301 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 171 5.92 -22.8 TurtleBch HEAR ... ... ...dd .99 .41 1007 .64 +42.2 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7349 36.13 +4.6 21stCFoxB FOX .36 1.0 15 38.56 24.30 3646 35.68 +4.6 21Vianet VNET ... ... 20 9.59 4.17 109 6.75 -15.4 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 53 22.03 -17.1 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.57 -3.1 2U TWOU ... ... ...dd 91.00 39.38 479 83.78 +29.9 TymeTch n TYME ... ... ...dd 9.50 2.05 111 2.20 -65.5U -:US AutoPts PRTS ... ... 3 4.13 1.84 61 2.01 -20.2 US Concrte USCR ... ... 84 86.35 58.60 356 59.30 -29.1 US Gld rs USAU .21e ... ... 6.00 1.05 768 1.48 -9.2 UFP Tch UFPT ... ... 24 31.50 24.05 24 29.85 +7.4 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 197 70.79 -1.6 USEcology ECOL .72 1.4 39 59.70 44.50 58 52.25 +2.5 USGlobInv GROW .03 1.2 ... 7.49 1.25 59 2.50 -35.9 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 551 8.55 -12.3 USA Trk USAK ... ... ...dd 27.94 5.73 73 24.57 +35.5 UTStarcm UTSI ... ... 29 6.51 1.90 67 4.99 -11.4 Ubiquiti UBNT .17 .2 22 82.30 45.71 548 68.90 -3.0 UltaBeauty ULTA ... ... 28 314.86 187.96 913 203.13 -9.2 UltimSoft ULTI ... ... ...cc 257.93 181.59 268 235.22 +7.8 UltraClean UCTT ... ... 8 34.59 14.93 993 18.16 -21.4 UltPetro n UPL ... ... ... 12.39 3.43 2357 3.87 -57.3 Ultragenyx RARE ... ... ...dd 71.99 41.67 464 49.38 +6.5 Ultralife ULBI ... ... 27 10.25 5.25 25 9.60 +46.6 Umpqua UMPQ .80f 3.8 21 23.18 16.65 1725 20.98 +.9 UniQure QURE ... ... ... 27.19 4.72 305 22.00 +12.3 UnicoA UNAM ... ... ...dd 11.30 7.70 3 8.15 -4.7 UnionBkVA UBSH .84 2.3 20 39.80 29.50 296 36.35 +.5 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 3 50.50 -4.6 UnBnOH UBCP .52f 4.2 17 14.00 11.33 4 12.35 -6.8 UtdBOH UBOH .48 2.2 12 23.50 20.35 6 22.00 -.9 UBSI UBSI 1.36 4.0 22 42.60 31.70 553 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 7 25.35 +23.4 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 263 31.09 +10.5 UCmntyFn UCFC .24f 2.5 13 10.23 7.81 53 9.68 +6.0 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 177 16.13 -8.6 UtdFire UFCS 1.12 2.4 81 49.74 38.95 99 47.04 +3.2 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 161 18.59 +7.8 UtdNtrlF UNFI ... ... 14 52.69 29.53 294 41.66 -15.4 USecBcCA UBFO .36 3.3 23 11.65 6.81 31 10.75 -2.3 US Engy rs USEG ... ... ...dd 1.96 .60 19 1.18 -21.3 USLime USLM .54 .8 21 101.40 70.56 7 71.41 -7.4 UtdTherap UTHR ... ... 7 152.55 106.30 466 107.42 -27.4 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.65 -4.6 UnitGrp UNIT 2.40 15.2 61 27.78 13.81 2278 15.84 -11.0 UnityBcp UNTY .24 1.1 17 22.95 15.35 5 21.40 +8.4 UnivDisp OLED .24f .2 56 209.00 80.80 1204 97.55 -43.5 UnvElc UEIC ... ... 34 72.50 41.95 76 50.05 +5.9 UnivFor s UFPI .62e 2.0 18 39.58 25.93 243 31.48 -16.3 UnvLogist ULH .28 1.4 15 25.65 11.65 10 20.65 -13.1 UnvStainls USAP ... ... ...dd 31.20 16.21 47 27.97 +30.6 UnivstPa UVSP .80 2.9 16 32.35 25.65 129 27.55 -1.8tUnumTh n UMRX ... ... ... 12.00 11.00 191 10.75 -3.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 135 28.47 +31.4 UrbanOne UONE ... ... ...dd 3.50 1.25 8 1.75 -5.4 UrbanOnD UONEK ... ... ... 3.50 1.35 12 1.85 +5.7 UrbanOut URBN ... ... 22 38.28 16.19 2475 36.91 +5.3 UrogenP n URGN ... ... ... 58.66 13.01 63 48.35 +29.9 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 8 95.30 +17.1V -:VBI Vac n VBIV ... ... ... 5.72 3.04 72 3.51 -17.8 VEON VEON .28e 10.6 ... 4.47 2.51 4361 2.63 -31.5 VOXX Intl VOXX ... ... 5 9.00 4.60 76 4.75 -15.2 VSE Corp s VSEC .28 .6 18 59.90 38.90 42 47.98 -.9 Valerits hn VLRX ... ... ... 7.48 2.00 7 2.58 -9.3 ValueLine VALU .72a 4.0 17 22.58 13.26 4 17.95 -7.2 VanE GenD GNRX ... ... ...q 64.65 53.31 43 54.84 -7.5tVanE VecBi BBH ... ... ...q 136.83 115.50 32 115.82 -7.0 VandaPhm VNDA ... ... ...dd 20.40 11.90 503 16.25 +6.9 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 110 65.19 -2.7 VangIntDiv VIGI 1.11e 1.8 ... 70.39 57.26 61 63.39 -4.4 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 132 78.03 -2.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 53.06 290 60.22 -.5 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 452 60.00 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 2708 78.23 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 82.37 -3.1 VangR3K VTHR 2.09e 1.8 ...q 131.16 106.98 10 117.81 -4.1 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 16 134.79 -.5 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 8 103.87 -5.2 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 93 119.01 -2.7 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 132 136.23 -1.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 275 62.91 -1.6 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 94 102.54 -5.5 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 79 118.45 -3.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 283 51.50 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 1434 91.02 -4.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 106 74.94 -3.9 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1012 84.56 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 711 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1875 54.70 +.6 VanTIntStk VXUS 1.54e 2.8 ...q 61.17 49.05 1170 55.67 -2.0 VantEng n VEAC ... ... ... 9.95 9.62 9.78 +.6 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 17 10.22 +.3 VarexImag VREX ... ... ... 43.76 27.80 141 34.97 -12.9 Varonis VRNS ... ... ...dd 63.50 26.35 231 60.10 +23.8 VascoDta VDSI ... ... 53 15.00 11.05 117 12.60 -9.4tVascuBio VBLT ... ... ... 9.05 2.20 502 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 46 5.08 -18.4 VeecoInst VECO ... ... ...dd 34.38 10.85 387 16.30 +9.8 VBradley VRA ... ... 19 12.83 6.99 151 10.38 -14.8 Veracyte VCYT ... ... ...dd 9.80 5.23 42 5.39 -17.5 Verastem VSTM ... ... ...dd 5.71 1.61 478 2.88 -6.2 Vericel VCEL ... ... ...dd 12.80 2.35 733 9.60 +76.1 VerintSys VRNT ... ... ...cc 44.55 37.05 621 39.55 -5.5 Verisign VRSN ... ... 31 127.24 87.01 1198 115.74 +1.1 Verisk VRSK ... ... 35 106.07 75.60 1006 101.59 +5.8 Veritex VBTX ... ... 28 29.50 23.84 251 27.05 -2.0 Veritone n VERI ... ... ... 74.92 7.76 107 14.06 -39.4 Vermillion VRML ... ... ...dd 2.22 1.03 72 1.29 -33.2 VeronaPh n VRNA ... ... ... 25.55 10.44 15 18.76 +58.0 Versartis VSAR ... ... ...dd 22.10 1.55 383 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 111 1.21 +27.4 VertxPh VRTX ... ... ...cc 178.25 107.24 1795 156.31 +4.3 Veru Inc VERU ... ... ...dd 3.00 .90 42 1.72 +50.9 ViaSat VSAT ... ... ...dd 80.26 57.75 733 64.89 -13.3 ViacomA VIA .80 2.1 8 49.00 28.20 24 38.80 +11.2 ViacomB VIAB .80 2.6 7 46.70 22.13 3992 30.55 -.8 Viavi VIAV ... ... 20 11.89 8.34 1682 9.59 +9.7 Vical rs VICL ... ... ...dd 3.70 1.32 176 1.44 -21.3sVicor VICR ... ... ... 29.00 15.50 230 28.60 +36.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 1 26.96 -5.3 VicMultiF n VSMV ... ... ... 29.20 24.76 0 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 99 47.85 -1.9 VictDisEnV CSF .38e .9 ...q 49.05 39.35 26 43.38 -3.9 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 312 47.75 -2.2 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.27 +.6 VictDevVol CIZ .01j ... ...q 39.92 30.35 50 34.56 -1.6 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 50 44.56 -4.0 VictSCVol CSA .16e ... ...q 49.00 40.36 12 44.40 -3.6 VictIntlVol CIL .15e ... ...q 46.94 34.94 5 39.59 -2.6 VicEmMkt CEZ ... ... ... 31.99 26.88 2 29.34 -1.1 VictLCHiDv CDL .44e ... ...q 47.44 40.92 32 43.35 -4.3 VictIntHiD CID .33e ... ...q 38.00 32.71 34 34.78 -3.9 VictCap n VCTR ... ... ... 13.50 11.03 204 11.99 +3.4 Videocon n VDTH ... ... ... 11.50 6.40 28 8.20 -13.8 ViewRay n VRAY ... ... ... 10.64 4.40 351 6.21 -32.9 VikingTh n VKTX ... ... ...dd 7.36 .88 788 4.33 +6.7 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 0 32.37 +5.6 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 35 26.21 +14.3 ViperEnPt VNOM 1.84f 7.4 28 26.19 14.76 496 25.03 +7.3tVirTra n VTSI ... ... ... 7.36 5.50 36 4.83 -23.4 Virco VIRC .06 1.5 ... 6.05 3.55 33 4.10 -18.9 VirtuFin n VIRT .96 2.9 ...cc 35.20 13.10 547 33.55 +83.3 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 44 119.80 +4.1 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 0 104.10 +3.1 Virtusa VRTU ... ... 59 52.88 25.72 141 46.97 +6.6 VistaGn n VTGN ... ... ... 2.65 .69 243 .94 -15.5 Visteon s VC ... ... 21 140.64 91.20 396 108.50 -13.3 VitalThera VTL ... ... ...dd 7.30 2.25 162 7.00 +17.6 ViveveMd n VIVE ... ... ...dd 11.16 3.30 483 3.44 -30.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7tVivus VVUS ... ... 2 1.38 .35 648 .34 -33.2 Vodafone VOD 1.77e 6.5 ... 32.75 25.54 2673 27.42 -14.0 VoyagerT n VYGR ... ... ...dd 31.91 8.10 370 18.16 +9.4 vTvThera n VTVT ... ... ...dd 8.40 3.57 307 3.89 -35.3 Vuzix VUZI ... ... ...dd 11.40 4.10 278 5.50 -12.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 1 9.65 +1.4 WD 40 WDFC 2.16 1.7 34 134.45 100.60 73 128.15 +8.6 WMIH WMIH ... ... ...dd 1.61 .60 1022 1.36 +60.2 WSFS s WSFS .36 .8 19 53.00 42.45 59 47.10 -1.6 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 6 4.64 -22.7 WVS Fn WVFC .32f 2.0 24 18.05 14.44 2 15.65 +1.1tWalgBoots WBA 1.60 2.5 13 87.79 63.82 7681 63.10 -13.1 WashFed WAFD .68f 2.0 17 37.70 29.80 697 33.80 -1.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.2 20 59.10 47.00 27 53.00 -.5 WaterstnF WSBF .48a 2.8 16 20.40 16.60 91 17.15 +.6 WaveLfSc n WVE ... ... ... 55.95 15.15 205 40.00 +14.0 WaysideT WSTG .68 5.3 6 21.75 12.60 1 12.85 -23.1 Web.com WEB ... ... 7 25.95 17.20 423 17.75 -18.6 WeiboCorp WB ... ... ... 142.12 48.82 1630 115.81 +11.9 WelleslyBc WEBK .20 .7 24 30.70 25.00 29.80 +.3 Wendys Co WEN .34f 2.0 18 17.71 13.29 5568 16.91 +3.0 WernerEnt WERN .28 .8 28 43.95 24.20 1017 35.90 -7.1 Wesbanc WSBC 1.16f 2.8 18 44.78 35.49 143 41.70 +2.6 WestBcp WTBA .72 2.9 16 28.00 20.90 19 25.10 -.2 WAmBcp WABC 1.60 2.8 25 64.26 49.38 92 56.89 -4.5 WestellT rs WSTL ... ... ...cc 4.60 2.44 36 3.22 -14.1 WDigital WDC 2.00 2.2 10 106.96 76.59 3387 89.99 +13.2 WstNwEnB WNEB .16 1.5 26 11.25 9.30 33 10.60 -2.8 Westmrld WLB .80 194.6 ...dd 15.28 .36 2241 .41 -66.0 WstptFuel g WPRT ... ... ...dd 4.33 .94 629 2.18 -42.0 WestwtrRs WWR ... ... ... 2.18 .51 79 .58 -45.8 WeycoGp WEYS .88 2.7 21 34.00 26.51 16 32.94 +10.8 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6tWheelr pfB WHLRP 2.25 16.4 ... 24.76 12.74 18 13.71 -37.4 Wheelr pfD WHLRD 2.19 14.6 ... 26.44 14.66 9 15.04 -25.2 Wheeler rs WHLR 1.36 39.8 ...dd 14.40 3.25 113 3.42 -65.7 WhiteHFin WHF 1.42 11.3 8 15.05 10.92 38 12.52 -6.7 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.51 -.4 Wilhelmina WHLM ... ... 29 8.73 5.58 0 7.25 +12.1 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 258 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.62 22 8.06 -2.3 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 0 4.65 -10.7 Willdan WLDN ... ... 21 36.87 19.25 106 28.44 +18.8 WillisLFn WLFC ... ... 13 35.33 21.54 25 34.09 +36.5 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 640 148.99 -1.1 Windstm rs WIN .60 45.5 ...dd 5.76 1.28 3522 1.32 -28.6 Wingstop n WING .28a .6 64 49.69 27.29 544 45.81 +17.5 Winmark WINA .44a .3 23 144.10 112.00 2 128.40 -.8 WinsFin WINS ... ... ... 390.88 19.80 2 138.50 -23.1 Wintrust WTFC .76f .9 20 91.67 64.14 329 84.51 +2.6 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 4 27.35 -2.2 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 6 18.58 +5.5 WT SCQDv DGRS .66e 2.0 ...q 36.82 31.44 8 33.48 -6.3 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 295 39.41 -4.9 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 14 85.77 -.5 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 1 70.99 -2.9 WisdomTr WETF .12m 1.4 25 13.41 7.87 1085 8.74 -30.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 6 26.65 -2.2 WT NegAB AGND .78 1.8 ...q 45.12 42.75 151 43.41 +.2 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 47.87 -1.1 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 7 21.08 +2.8 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 192 23.90 -1.1 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 62 30.53 -5.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 8 43.33 -6.0 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.23 8 26.21 -2.7 Wix.com WIX ... ... ... 87.65 50.90 476 77.40 +34.5 Woodward WWD .57f .8 26 89.30 65.22 257 69.63 -9.0 Workday WDAY ... ... ...dd 140.00 80.61 1064 125.24 +23.1 Workhrs rs WKHS ... ... ...dd 4.89 1.90 84 2.61 +2.0 WldAccept WRLD ... ... 14 121.17 49.26 44 103.66 +28.4 WrightMed WMGI ... ... ...dd 31.53 19.04 885 19.72 -11.2 WrightM rt WMGIZ ... ... ... 1.77 1.25 1 1.39 -7.9 Wynn WYNN 2.00 1.1 50 203.63 112.91 2556 181.00 +7.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 425 .87 -46.3 XOMA rs XOMA ... ... ...dd 37.25 5.86 96 19.68 -44.7 XTL Bio rs XTLB ... ... ... 4.14 1.62 32 1.85 -19.1 XBiotech n XBIT ... ... ... 18.06 2.77 370 5.13 +30.2 XcelBrnds XELB ... ... 13 5.00 2.00 6 3.00 -9.1 XcelEngy XEL 1.44 3.2 19 52.22 41.51 3007 44.95 -6.6 Xcerra XCRA ... ... ... 12.08 8.69 783 11.51 +17.6 Xencor XNCR ... ... ...dd 34.63 18.55 298 29.17 +33.1 XeneticB n XBIO ... ... ... 4.89 1.75 12 2.24 +16.7 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 53 4.85 +71.7 Xilinx XLNX 1.40 2.0 36 78.02 54.99 3172 69.04 +2.4 Xperi XPER .80 3.9 ...dd 35.40 16.70 393 20.30 -16.8 XploreTch XPLR ... ... 78 4.20 1.54 33 3.12 +9.9tXpressSp rs XSPA ... ... 1 2.24 .71 107 .63 -54.0 Xunlei Ltd XNET ... ... ... 27.00 3.11 1221 9.93 -35.5 YRC Wwde YRCW ... ... ...dd 17.61 7.36 543 8.60 -40.2 YY Inc YY ... ... 7 142.97 42.90 1165 101.50 -10.2 Yandex YNDX ... ... ...cc 44.49 21.40 2694 39.14 +19.5 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 280 6.62 -11.5 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 3341 2.09 +18.1 YintechIn n YIN .36e 3.9 ... 21.79 8.51 22 9.29 -2.8 YogaWks n YOGA ... ... ... 5.85 2.22 57 2.88 +1.8 YorkWater YORW .67 2.2 30 39.86 27.45 41 29.95 -11.7 Youngevt n YGYI ... ... ... 7.00 3.79 2 4.15 +.5 YulongE rs YECO ... ... ... 9.00 1.25 3 3.04 +12.6tZK Intl n ZKIN ... ... ... 16.00 6.55 16 6.66 -32.0 Zafgen ZFGN ... ... ...dd 10.00 3.21 156 7.17 +55.2 Zagg ZAGG ... ... 22 23.70 6.55 338 11.65 -36.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 18 21.24 Zais Grp ZAIS 1.60 39.6 ...dd 4.09 1.72 17 4.04 +4.1 ZealndPh n ZEAL ... ... ... 20.37 12.45 46 14.95 +9.9 ZebraT ZBRA ... ... ...cc 148.71 86.82 431 137.40 +32.4 ZillowA s ZG ... ... ...cc 59.73 33.37 417 53.04 +30.2 ZillowC n Z ... ... ... 59.99 33.30 1728 52.99 +29.5 ZionO&G ZN ... ... ...dd 6.90 1.09 1347 4.39 +103.2 ZionsBcp ZION .80f 1.6 19 57.29 38.43 2244 51.37 +1.1 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.39 AB Government Money ... 1.41 AB Government Money ... 1.40 AIM MMCshRes 20 1.17 AIMMMInv 20 1.32 AIM Premier Portfoli 19 1.73 AIM Premier Tax Exem 12 1.35 AIM Premier U.S. Gov 22 1.55 AIM Short Term Invts 40 1.60 AIM Short Term Invts 14 1.20 AIM Short Term Invts 12 1.72 AIM Short Term Invts 15 1.77 AIM Short Term Invts 23 1.56 AlBernExRK p ... 1.35 AllBrnExRsv I ... 1.28 AlliBernExRsvA ... 1.26 AlliBernExRsAd ... 1.26 AlliBernExRsvB ... 1.22 AlliBernExRsC ... 1.25 ABGovMMSel 31 1.55 AmC CapPr 38 1.09 AmC Prime 32 1.31 AmCentUSGv 20 1.09 AmCPrime t 32 1.07 American Century Pri 32 .56 BBH MM Inst 32 1.31 BBH MMkt 32 1.06 BLFMuniDlr 27 1.08 BMOGov I p 10 1.48 BMO Gov Y 10 1.23 BMO Institutional Pr 14 1.69 BMO Institutional Pr 14 1.44 BMOPrimeI p 13 1.67 BMO Prime Y 13 1.41 BNY Mellon Governmen 11 1.20 BNYMellon M 11 1.46 BNY Mellon National 15 1.01 BR TFdCsMg 34 1.05 BL FedTrDlr 40 1.22 BLFTrCsMg 46 .96 BLFT Adm 34 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 39 1.30 BLFedFdPCS p 39 1.04 BLFFedFnd 39 1.55 BRInst 22 1.69 BLFCASel p 10 .48 BLFedFdSel p 39 .72 BLMunFdSel 27 .53 BLFTempFdSel 23 .58 BlackRock Liquidity 39 1.51 BlackRock Liquidity 40 1.07 BlackRock Liquidity 39 1.15 BlackRock Liquidity 46 1.06 BlackRock Liquidity 6 .56 BlackRock Liquidity 34 1.15 BlackRock Liquidity 40 .97 BlackRock Liquidity 39 1.05 BlackRock Liquidity 46 .63 BlackRock Liquidity 34 1.51 BlackRock Liquidity 34 .72 BLF FedTr 40 1.47 BLF TrsTr 46 1.46 BLFTrsTrDlr 46 1.21 BLFT FundDlr 34 1.30 BLFMunCsh 18 1.06 BRInvest 22 1.35 BlackRock Money Mark 22 .66 BLNYMfPCS p 6 .88 BRSvc 22 1.42 BLFTempFdPCS 23 1.26 BRLiqTrsTAd 46 1.36 BLFM MuniCsh 18 1.31 BLF TempFd 23 1.76 BLFTmpDlr 23 1.51 BLFTmCsDlr 23 1.50 BLFedTrAd 40 1.37 BLCAMunPC p 10 .80 BlkrkLqTmpAd 23 1.66 BRLiqTmpCR 23 1.36 BLMuAdm 27 1.23 BLF TmpCsh 23 1.75 BLFT TrFund 34 1.55 BLFedAdm 39 1.45 BLMuCshMg 27 .84 BLFTmCshMg 23 1.26 CNIGovtA p 24 .91 California Tax-Free 40 1.00 CapResFd p 34 .91 Cash Account Tr, Gov 38 1.36 Cash Account Tr, Gov 38 1.56 Cash Account Trust 38 .72 Cash Account Trust: 35 .22 Cash Acct Tr: Govt & 38 1.49 Cash Acct Tr: Tax Ex 35 .93 Cash Acct Tr: Tax Ex 35 1.13 Cash Acct Tr: Tax Ex 35 1.17 CashMgtInst 43 1.41 CashResInst 43 1.48 CavanalCshAd 21 1.14 Cavanal Hill Governm 21 1.46 Cavanal Hill Governm 21 1.51 Cavanal Hill Governm 21 1.43 Cavanal Hill U.S. Tr 24 1.41 Cavanal Hill U.S. Tr 24 1.49 Cavanal Hill U.S. Tr 24 1.29 CavanalTrAdm 24 .99 CitiznSelTreA 33 1.46 CitiznSelTreB 33 1.26 CityNaRoGv p 24 .76 CityNRochGv 24 1.21 Columbia Government 27 1.06 Columbia Government 27 1.03 Columbia Government 27 1.06 Columbia Government 27 1.20 Columbia Government 27 1.07 ColumbiaA 27 1.07 Columbia Z 27 1.06 DWSMSerMgd 43 1.59 DWSMSerInst 43 1.59 DWS MMkt 23 1.36 DWS Variable NAV Mon 25 1.95 DavisGvtA 44 .01 Deutsche Money Marke 23 1.16 Deutsche Money Marke 23 .40 Deutsche Money Marke 23 1.36 DryBasic 21 1.43 DryInsPfGHm 6 1.59 DryInsPfGvP 6 1.34 DryTrsAgcyC 8 1.32 DryResInst 6 1.64 Dreyfus Cash Mgmt Ad 26 1.70 Dreyfus Cash Mgmt In 26 1.80 Dreyfus Cash Mgmt In 26 1.55 Dreyfus Government S 30 1.05 Dreyfus Government S 30 1.20 Dreyfus Government S 30 1.35 Dreyfus Government S 30 1.45 Dreyfus Govt Cash Mg 15 1.57 Dreyfus Govt Cash Mg 15 1.31 Dreyfus Govt Cash Mg 15 1.46 Dreyfus Govt Cash Mg 15 1.16 Dreyfus Institutiona 33 1.51 Dreyfus Institutiona 20 1.75 Dreyfus Institutiona 33 1.15 Dreyfus Institutiona 33 1.40 Dreyfus Institutiona 8 1.62 Dreyfus Instl Prefer 20 1.69 Dreyfus Liquid Asset 26 1.32 Dreyfus Liquid Asset 26 .95 Dreyfus Municipal Ca 13 1.30 Dreyfus Municipal Ca 13 1.06 Dreyfus New York Mun 20 1.24 Dreyfus New York Mun 20 .99 Dreyfus Prime Money 35 1.67 Dreyfus Tax Exempt C 10 1.23 Dreyfus Tax Exempt C 10 1.00 Dreyfus Treasury Cas 23 1.50 Dreyfus Treasury Cas 23 1.26 Dreyfus Treasury Cas 23 1.41 Dreyfus Treasury Cas 23 1.10 Dreyfus Treasury Sec 33 1.46 Dreyfus Treasury Sec 33 1.22 Dreyfus Treasury Sec 33 1.36 Dreyfus Treasury Sec 33 1.06 Dreyfus Treasury and 14 1.63 DryfLA 26 1.04 DryInTrAgcHm 8 1.57 DryTrPmCsh I 33 1.44 DryfGenTrPrA 20 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 1.70 FIMMDomII 14 1.55 FIMMDomIII 14 1.45 FIMMGov I 25 1.49 FIMMGovII 25 1.34 FIMMGovIII 25 1.24FIMM Government Port 25 1.53 FIMMMMkt I 21 1.77 FIMMMMktII 21 1.62 FIMMMMktIII 21 1.52 FIMMTrOnlyII p 33 1.28 FIMMTrOnly3 33 1.18 FIMMTrOnly I 33 1.43 FIMM Treasury Only P 33 1.47 FIMM Treasury Portfo 30 1.53 FIMMTry I 30 1.49 FIMMTryII 30 1.34 FIMMTryIII 30 1.24 FedCAMuniII 24 .71 FedCAMunCS p 26 .36 FedCAMunCap 24 1.01 FedGovOblCp 34 1.39 FedGovOb IS 34 1.51 FedGovOblSv 34 1.28 FedMMEagle 35 1.50 FedNYMun WS 38 1.12 FedPAMu WS 22 .98 FedPrCshObCp 35 1.60 FedPrVlObSv 1 1.51 FedPrVlOblCp 1 1.66 FedPrVluObl 1 1.76 FedPrCshOblIS 35 1.70 FdPrCshObSv 35 1.45 FedPriOb IS 37 1.76 FedPrObSvc 37 1.56 FedTrstUSTr 31 1.46 FedTrsOb IS 26 1.51 FedTreasObSv 26 1.26 FedTrsOblCp 26 1.41 FedUSTCshSv 41 1.20 FedUSTrsIns 41 1.45 FedVaMuCsCS p 13 .44 Federated Government 34 .54 Federated Government 45 1.13 Federated Government 40 .86 Federated Government 40 .45 Federated Government 40 .40 Federated Government 40 .86 Federated Government 34 .85 Federated Government 34 .64 Federated Government 34 1.54 Federated Institutio 6 1.25 Federated Institutio 35 1.45 Federated Institutio 35 1.60 Federated Institutio 37 1.71 Federated Institutio 35 1.70 Federated Municipal 34 .75 Federated Municipal 34 .98 Federated Municipal 34 .51 Federated Municipal 34 .63 Federated Prime Cash 35 .75 Federated Prime Cash 35 .90 Federated Prime Cash 35 1.00 Federated Prime Cash 35 1.20 Federated Prime Cash 35 1.40 Federated Treasury O 26 1.27 Federated Trust for 31 .76 Federated Trust for 31 .61 FedMstr 18 1.71 FidTrAdvC t 29 .24 Fidelity California 23 1.17 Fidelity California 23 .92 Fidelity Domestic Po 14 1.65 Fidelity Flex Govern 25 1.72 Fidelity Government 26 .71 Fidelity Government 26 .96 Fidelity Government 26 1.34 Fidelity Government 26 1.41 Fidelity Government 26 1.01 FidGovPortS 25 1.44 Fidelity Insti Money 21 1.81 Fidelity Insti Money 14 1.74 Fidelity Insti Money 14 1.22 Fidelity Insti Money 30 .99 Fidelity Insti Money 33 .93 Fidelity Investments 18 1.77 Fidelity Investments 18 1.68 Fidelity Investments 18 1.48 Fidelity Investments 18 1.58 Fidelity Investments 18 1.73 FidCashRes 25 1.29 FidSpGov 26 1.24 FidSpMM 21 1.53 FidSpUSTr 31 1.20 FidMMPortS 21 1.72 Fidelity Massachuset 24 1.18 Fidelity Massachuset 24 .93 Fidelity Money Marke 21 1.65 Fidelity New Jersey 54 1.20 Fidelity New Jersey 54 .95 Fidelity New York AM 21 1.18 Fidelity New York AM 21 .94 Fidelity SAI Municip 27 1.32 Fidelity Series Gove 25 1.67 Fidelity Tax-Exempt 41 1.10 Fidelity Treasury Mo 29 1.26 Fidelity Treasury On 33 1.38 FidTrPortsS 30 1.44 FidTrsyCR 29 .73 FidTryDly M 29 .98 FinSq POF 33 1.92 FinSqTrsy 42 1.54 FinSq TOF 30 1.62 FinSq MMF 32 1.92 FstAmGvObD 25 1.07 FstAmGvObY 25 1.22 FstAmTrObD 34 1.09 FstAmGvObA p 25 .92 FstAmPrObY 12 1.42 FstAmTrObA p 34 .94 FstAmTrObY 34 1.24 First American Gover 25 1.53 First American Insti 12 1.73 First American Treas 34 1.55 First American U.S. 39 1.41 First American U.S. 39 1.00 First American U.S. 39 .85 First American U.S. 39 1.15 FsAmGvObII 25 1.37 FstAmTrObII 34 1.39 FsAmISTrII 39 1.30 FstAmPrObZ 12 1.73 FstAmPrObl 12 1.47 FsAmPrObII 12 1.57 FstAmTrObZ 34 1.51 FstAmTreResA 34 .75 Gabelli U.S. Treasur 48 1.48 Gabelli U.S. Treasur 48 1.48 GabelliUST 48 1.48 GartmrMMPr 38 1.10 GnCAMuB 7 .61 GnTrsAgcy A 31 1.02 GnTrsAgcy R 31 1.22 GnGvSec 26 .91 GeneralB p 25 .88 General Government S 26 1.16 GnGovB p 26 .69 General Money Market 25 1.30 General Municipal Mo 12 .96 General Treasury Sec 20 .84 General Treasury Sec 20 1.01 General Treasury and 31 .76 GnMMkt 25 1.11 Goldman Sachs Fds, F 39 1.45 Goldman Sachs Fds, F 39 1.52 Goldman Sachs Financ 32 1.82 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 35 1.12 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 30 1.52 Goldman Sachs Financ 30 1.12Goldman Sachs Financ 30 1.37 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.67 Goldman Sachs Financ 42 1.29 Goldman Sachs Financ 42 1.04 Goldman Sachs Financ 42 1.44 Goldman Sachs Financ 39 1.05 Goldman Sachs Financ 39 1.30 Goldman Sachs Financ 35 1.59 Goldman Sachs Financ 42 1.51 Goldman Sachs Financ 30 1.59 Goldman Sachs Financ 32 1.89 Goldman Sachs Financ 33 1.89 Goldman Sachs Financ 33 1.77 Goldman Sachs Financ 32 1.77 Goldman Sachs Financ 30 1.47 Goldman Sachs Financ 42 1.39 Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 39 1.40 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .74 Goldman Sachs Financ 42 1.19 Goldman Sachs Financ 39 .88 Goldman Sachs Financ 39 .75 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 30 .95 Goldman Sachs Financ 30 .82 Goldman Sachs Financ 30 1.27 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 35 .97 Goldman Sachs Financ 35 .82 Goldman Sachs Financ 35 1.27 Goldman Sachs Financ 33 1.26 Goldman Sachs Financ 33 1.11 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 32 1.12 Goldman Sachs Financ 32 1.27 Goldman Sachs Financ 35 .62 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 45 1.05 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.20 Goldman Sachs Financ 45 1.45 Goldman Sachs Financ 45 .75 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 45 1.30 Goldman Sachs Financ 45 1.55 Goldman Sachs Invest 27 1.27 Goldman Sachs Invest 27 1.12 Goldman Sachs Invest 27 .97 Goldman Sachs Invest 14 .35 Goldman Sachs Invest 14 1.10 Goldman Sachs Invest 27 1.52 Goldman Sachs Invest 27 1.77 Goldman Sachs Invest 27 .77 Goldman Sachs Invest 27 1.52 GovTxMgSvc 45 1.18 GovObTR 34 1.01 GovTxMgIS 45 1.43 Government Fund Clas 37 1.44 Government Obligatio 25 1.55 Government Obligatio 25 1.53 GovResFd P 40 .72 HSBC U.S. Government 29 1.49 HSBC U.S. Government 29 1.60 HSBC U.S. Government 29 1.54 HSBC U.S. Government 29 1.56 HSBC U.S. Treasury M 23 1.36 HSBC U.S. Treasury M 23 1.11 HSBC U.S. Treasury M 23 1.47 HSBC U.S. Treasury M 23 1.43 HSBC U.S. Treasury M 23 1.45 HSBCUSGov A 29 1.09 HSBCUSGov D 29 1.24 Harbor Money Market 42 1.27 Harbor 42 1.27 HeritAdm 13 1.61 HeritInst 13 1.74 HewittMM p 42 .26 ING MM A 27 1.26 ING MM I 27 1.26 Invesco Government M 20 1.52 InvescoA5 20 1.17 InvescoC5 p 20 .43 Invesco Tax Exempt C 13 .58 Invesco Tax-Exempt C 13 .60 Investor Cash Tr, Tr 55 1.50 Investor Tax-Exempt 14 1.25 Investor Tax-Exempt 14 .85 Investor Tax-Exempt 14 1.10 Investor Tax-Exempt 14 1.32 Investor Tax-Exempt 14 1.20 Investor Tax-Exempt 14 .70 Investor Tax-Exempt 14 .55 Investor Tax-Exempt 14 1.00 InvCshTrTrs 55 1.55 Investors Cash Tr, T 55 1.12 Investors Cash Trust 55 1.56 Ivy Cash Management 15 .34 Ivy Cash Management 15 .33 Ivy Cash Management 15 1.30 Ivy Government Money 12 .90 Ivy Government Money 12 1.12 IvyMonyyC t 12 .04 IvyMnyA 12 .98 IvyMM B 12 .01 JPMGvMMAg 33 1.48 JPMLqAsR 25 1.27 JPMGvPrem 33 1.29 JPMGvCap 33 1.56 JPMTrPlInv 24 1.26 JPMTrPlRs 24 1.07 JPMorg100 Agcy 48 1.40 JPM100 SecP 48 1.21 JPM100 TrInst 48 1.45 JPMorgan100 48 1.07 JPMLqAstP 25 1.52 JPMorganFed 35 1.02 JPMorFedAgcy 35 1.35 JPMorgFedPr 35 1.16 JPMLqAstAg 25 1.71 JPMLqAstC p 25 1.00 JPMLqAstMrg 25 1.38 JPMLqAstInst 25 1.76 JPMMunInst 6 1.36 JPMMuMorg 6 .98 JPMNYMuR p 7 .85 JPMorgPrm 22 1.43 JPMorgPrAgcy 22 1.69 JPMorgPrmPr 22 1.50 JPMTreasC t 24 .80 JPMTrsPlusP 24 1.32 JPMTrsPlsMrg 24 1.18 JPMTrsPlsInst 24 1.56 JPMTrsPlsAg 24 1.51 JPMTrsSecR p 48 .96 JPMUSGvInst 33 1.53 JPMUSGvtR p 33 1.04 JPMUSGvtMrg 33 1.15 JPMLqAsInv 25 1.46 JPMorgan 100% US Tre 48 1.48 JPMorgan California 7 1.05 JPMorgan California 7 .45 JPMorgan California 7 .80 JPMFedInst 35 1.40 JPMorgan Institution 6 1.31 JPMorgan Institution 6 1.36 JPMorgan Institution 6 1.35 JPMorgan Institution 6 1.26 JPMorgan Liquid Asse 25 1.79 JPMorgan Municipal M 6 .87 JPMorgan Municipal M 6 1.31 JPMorgan Municipal M 6 .52 JPMorgan New York Mu 7 1.10 JPMorgan New York Mu 7 .50 JPMorgan New York Mu 7 .85 JPMPrInst 22 1.74 JPMPrRsv 22 1.25 JPMorgan Prime Money 22 1.79 JPMorgan Prime Money 22 1.77 JPMorgan Prime Money 22 .98 JPMorgan U. S. Treas 24 1.61 JPMorgan U.S. Govern 33 1.04JPMorgan U.S. Govern 33 .74 JPMorgan U.S. Govern 33 .69 JPMorgan U.S. Govern 33 1.43 JPMorgan U.S. Treasu 24 1.59 JPMorgan US Governme 33 1.23 Liquid Assets Portfo 15 .90 Liquid Assets Portfo 15 1.57 Liquid Assets Portfo 15 1.22 Liquid Assets Portfo 15 1.69 MainStay A 26 1.20 MainStay B 26 .97 MainStay Money Marke 26 .97 MainStay Money Marke 26 .97 ManagersMM 33 1.58 Maryland Tax-Free Mo 39 1.12 Maryland Tax-Free Mo 39 1.02 Meeder Institutional 33 1.65 MeederRetl 35 1.35 ML CMAMn 43 1.12 ML CMATr 40 1.01 MilestnTOInst 43 1.47 MilestnTOInv 43 1.22 MHLIRSel 25 1.76 MMktGS2 47 1.49 MMktGS4 47 1.23 MMktProFdInv 43 .71 MMktProFdSvc 43 .36 Mutual America Insti 23 1.44 Nationwide Governmen 38 .91 NatnwdMMInst 38 1.20 New York Tax-Free Mo 30 1.16 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 51

NorthInstGovSel 34 1.46 Northern 30 1.59 NorthernGvSl 35 1.34 Northern Institution 7 1.39 Northern Institution 36 1.44 Northern Institution 34 1.46 Northern Institution 34 1.46 NorthInstTreas 35 1.54 NorthernUSGv 37 1.35 OppCshResN t 34 1.07 OppenhCshB p 34 1.07 OppenhCshC p 34 1.07 OppCshRes 34 1.07 Oppenheimer Governme 34 1.11 Oppenheimer Institut 32 1.60 Oppenheimer Institut 32 1.55 Oppenheimer Institut 32 1.53 OppMMFd A 34 1.11 PIMCO Government Mon 20 1.55 PIMCO Government Mon 20 1.55 PIMCO Government Mon 20 1.60 PIMCO Government Mon 20 1.70 PIMCO Government Mon 20 1.71 PIMCO Government Mon 20 1.71 PNC Government Money 24 1.41 PNC Gov A 24 1.39 PNC Gov I 24 1.49 PNC TrA p 36 1.31 PNC Tr I 36 1.41 PNC Treasury Plus Mo 25 1.39 PNC Treasury Plus Mo 25 1.31 PW PACE P 22 1.05 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.12 Pioneer U.S. Governm ... .57 PionrCs ... .98 PremGvtMP 22 1.55 PremierPort 19 1.73 Premier Portfolio Pe 19 1.19 Premier Portfolio Pr 19 1.44 Premier Portfolio Re 19 1.59 Premier Portfolio Re 19 .86 PrimeObTR 37 1.26 PruMMartD 32 1.12 PruMMrtZ 32 1.30 Prudential Governmen 32 1.12 Prudential Governmen 32 1.10 Prudential Governmen 32 1.14 PruInstMM A 22 1.70 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnm MMA 21 1.37 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 41 1.45 Retail Prime Obligat 13 1.75 Retail Prime Obligat 13 1.59 Retail Prime Obligat 13 1.69 Retail Prime Obligat 13 1.44 Retail Prime Obligat 13 1.49 Retail Prime Obligat 13 1.13 Rydex U.S. Governmen 45 .77 SEI DITGovA 37 1.44 SEI DITGvIIA 47 1.43 SEI DITTrsA 38 1.43 SEI DITTrIIA 44 1.42 STI CshRes 27 1.23 STIC Prime Portfolio 12 1.56 STIC Prime Portfolio 12 .85 STIC Prime Portfolio 12 1.17 STIC Prime Portfolio 12 1.64 STIT Liquid Assets 15 1.47 STIT STIC Prime Por 12 1.42 STIT Government & Ag 23 1.53 STIT Government & Ag 23 1.26 STIT Liquid Assets P 15 1.74 STIT STIC Prime Port 12 1.69 STIT Tax-Free Cash R 14 .95 STIT Tax-Free Cash R 14 1.16 STIT Treasury Obliga 41 1.51 STIT Treasury Obliga 41 1.47 STIT Treasury Obliga 41 1.26 STIT Treasury Portfo 40 1.30 STIT Treasury Portfo 40 1.57 Saratoga Advantage T 4 .01 Saratoga U.S.Governm 4 .01 SaratgUSGvI 4 .01 SchwbACR-Pr 11 1.25 SchwbACR 11 1.18 SchwbCshRes 29 1.31 Schwab Government Mo 12 1.31 SchwbInv 33 1.57 SchwbRetAdv 35 1.58 Schwab Retirement Go 22 1.43 Schwab Treasury Obli 12 1.36 Schwab U.S. Treasury 14 1.29 SchbValAdv 34 1.59 SchwValAdUlt 34 1.74 Schwab Variable Shar 34 1.73 SchwbGv 12 1.05 SchbMM 19 1.20 Schb UST 14 1.09 SentinelGov A 12 1.11 StFrmMMLgA 37 1.24 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.07 State Farm Money Mar 37 1.06 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.14 State Farm Money Mar 37 1.13 State Farm Money Mar 37 1.14 StStInstLRS 16 1.77 State Street Insti L 17 1.35 State Street Insti T 30 1.20 State Street Insti T 30 1.55 State Street Insti T 35 1.51 State Street Insti U 25 1.58 State Street Insti U 25 1.23 State Street Institu 25 1.62 State Street Institu 25 1.55 State Street Institu 30 1.47 State Street Institu 35 1.43 State Street Institu 25 1.50 State Street Institu 25 1.33 State Street Institu 35 1.16 State Street Institu 25 1.60 State Street Institu 30 1.50 State Street Institu 16 1.71 State Street Institu 16 1.68 State Street Institu 16 1.52 State Street Treasur 30 1.59 SunAmMMA 33 .01 T. Rowe Price Govern 30 1.37 T. Rowe Price Instit 44 1.68 T. Rowe Price Tax-Ex 42 1.06 TDAM California Muni 18 .62 TDAM Insti U.S. Gov 30 1.14 TDAM Insti U.S. Gove 30 1.39 TDAM Institutional T 46 .68 TDAM Institutional T 46 1.20 TDAM Institutional U 30 .74 TDAMMMInv 41 1.15 TDAMMMkPr 41 1.14 TDAM Money Market Po 41 1.25 TDAM Money Market Po 41 1.05 TDAM Municipal Portf 28 .63 TDAM New York Munici 14 .73 TDAM U.S. Government 38 .87 TDAMUSGv 38 .97 TIAA-CREF Inst 49 .01 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .01 TIAACREF Ret 49 .01 TIAA-CREF Ret 49 .01 TRowSumCR 46 1.46 TRowPRF 30 1.24 TRowUST 35 1.29 Thriv MM Inst 33 1.28 Thriv MMk A 33 1.18 TreasObTR 26 1.01 Treasury Obligations 34 1.55 Treasury Portfolio P 35 1.49 U.S. Government Mone 20 .34 U.S. Government Mone 20 .84 U.S. Government Mone 20 1.54 U.S. Treasury Money 35 1.30 UBS Prime Investor F 22 1.44 UBS Prime Preferred 22 1.75 UBS Prime Reserves F 22 1.71 UBS RMA Government M 22 1.14 UBS Select Governmen 22 1.49 UBS Select Governmen 22 1.18 UBS Select Governmen 22 1.45 UBS Select Governmen 22 1.43 UBS Select Prime Inv 25 1.45 UBS Select Prime Pre 25 1.80 UBS Select Treasury 29 1.49 UBS Select Treasury 29 1.51 UBS Select Treasury 29 1.24 UBS Select Treasury 29 1.55 UBS Tax-Free Institu 8 1.31 UBS Tax-Free Investo 8 1.05 UBS Tax-Free Preferr 8 1.35 US Government Money 41 .64 US Government Money 41 1.35 USAA Mutl 29 1.31 USAA Treas 40 1.26 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.51 VangFdl 49 1.52 VangPr 48 1.71 VangPrInst 48 1.77 Voya Government Mone 27 1.26 Voya Government Mone 27 1.26 Voya Government Mone 27 .26 Voya Government Mone 27 1.26 Voya Liquid Assets P 29 1.13 Voya Liquid Assets P 29 1.38 Voya Liquid Assets P 29 .98 Voya Money Market Po 30 1.33 Voya Money Market Po 30 1.18 WA Select Tax Free R 15 1.30 WF 100% Treasury Mon 39 1.40 WF Government Money 28 1.54 Wells Fargo 100% Tre 39 1.30 WellsFargo A 14 1.31 WFCashInvAd 14 1.62 WFCashInst 14 1.75 Wells Fargo Cash Inv 14 1.82 Wells Fargo Fd, Trea 28 1.32 WFGovAdm 28 1.35 WFGvtMMA 28 1.08 Wells Fargo Heritage 13 1.81Wells Fargo Heritage 13 1.51 WellsFargoI 100 39 1.10 WellsFargoInsCsh 14 1.45 WellsFargoInsGv 28 1.18 Wells Fargo Money Ma 14 1.76 Wells Fargo Money Ma 14 1.45 Wells Fargo Municipa 5 1.34 WellsF100TrA 39 .95 WellsFargo TrsyS 28 1.22 WellsFargoTrsyA 28 1.05 WellsFargo TrsyI 28 1.47 WFGvMMInst 28 1.48 Western Asset Govern 45 .93 Western Asset Govern 45 .66 WA GvtRsvA 45 1.05 WAInstGvInst 45 1.50 Western Asset Insti 46 1.31 Western Asset Insti 49 1.70 Western Asset Instit 45 1.45 Western Asset Instit 45 1.45 Western Asset NY Tax 12 .90 Western Asset Prime 33 1.40 Western Asset Tax Fr 15 .41 Western Asset Tax Fr 15 .91 Western Asset US Tre 46 .59 WstnUSTrN 46 .96 WstnInstLqRsI 49 1.75 WstnPrmLiq 49 1.46 WstnInstUSTR 46 1.37 WstnPrmUSTR 46 1.11 Wilm GovSel 39 1.27 Wilm TrAdm 31 1.00 Wilm TrSvc 31 .84 Wilm TrSvc 31 1.25 Wilm GovAdm 39 1.02 Wilmington U.S. Gove 39 .87 WilmUSGov 39 1.37Tax ExemptAIMTx 13 .48 AmC CATF 14 1.04 AmC TF 10 1.11 BMO TaxF I p 12 1.25 BMO TaxF Y 12 1.00 BNYMelNMuM 15 1.26 BLMunFdPCS p 27 .85 BRLM Muni 27 1.33 BRF NYMuni 6 1.36 BRFCAMuni 10 1.28 CashActTxEMgd 35 1.01 FIMMTxExII 33 1.10 FIMMTxEx3 33 1.00 FIMMTxExI 33 1.25 FedCAMuniSv 24 .86 FedCAMu WS 24 1.11 FedGAMuCsh 9 .96 FedMAMuCS p 37 .41 FedMAMuniSv 36 .82 FedMuObl A 34 1.32 FedMuOblCap 34 1.22 FedMunOblSv 34 1.07 FedNYMuCSv 38 .90 FedNYMuCS p 38 .42 FedNYMuCsII 38 .67 FedPAMuniCS 22 .39 FedPAMuCsSv 22 .78 FedTaxFObWS 35 1.25 FedTxFrObSv 35 1.00 FedMuniSvc 13 .83 FedTxF c 6 1.30 FidCA 24 .93 FidCT 39 .96 FidMA 31 .92 FidMI 28 .88 FidMuMM 42 1.05 FidNJ 56 .92 FidNY 28 .92 FidOH 47 .92 FidPA 29 .93 FidSpCA 23 1.08 FidSpMA 24 1.09 FidSpNJ 54 1.11 FidSpNY 21 1.09 FidTEDly M 41 .74 FidAZ 14 .99 Fid TECR 41 .48 FidTxEx MM 41 .98 FidTaxExPortS 33 1.20 FinSq TEF 14 1.35 FstAmTFA 27 .63 FstAmTxFY 27 .94 FsAmTxFObII 27 1.09 FstAmTFObZ 27 1.19 GenNJMun 24 .77 GenNYMuB 18 .80 GnMuB p 12 .52 GnNYMuB p 18 .40 GnCalMu 7 .85 JPMMuMMP 6 1.12 JPMorganCA 7 .91 JPMorganNY 7 .96 JPMorganTF 8 .92 JPMorg TFPr 8 1.06 JPMTxFrR p 8 .81 JPMorgTFAgcy 8 1.25 JPMTxFrInst 8 1.30 NYTxFrMMI 25 1.86 NortnInstMuni 7 1.39 NorthernMun 9 1.23 PremierTxEx 12 1.35 SchwAMTTxF 16 .93 SchwNYMuVA 17 1.16 SchwNYMuSw 17 .91 SchwTxFValAd 16 1.15 ShwbTE 14 1.09 SchwabTxEx 14 1.19 Schwb CA 14 .90 ScudTECshInst 35 1.17 TDAMCAMu 18 .72 TDAMMuni 28 .73 TDAMNYMu 14 .83 TRowSumMu 44 .95 TRowCA c 40 .78 TRowNY c 30 .91 TRowTE c 42 1.00 USAATxEx 24 1.02 VangNJ 44 1.28 VangCA 29 1.27 VangPA 21 1.34 VangNY 29 1.34 VangTxEx 32 1.35 WFAMuCshM 5 1.44 WFA MuCsMSv 5 1.19 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .93 WstnFTxR N 15 .76 WstnInstTxFR 15 1.35 WstnNYTxR N 12 .75 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Apr 18 p 99.29 99.30 1.70 .75 Apr 18 p 99.29 99.30 1.69 2.63 Apr 18 p 100.02 100.03 1.72 1.00 May 18 p 99.29 99.30 1.63 3.88 May 18 p 100.07 100.08 -0.01 1.70 9.13 May 18 k 100.27 100.28 -0.01 1.60 .88 May 18 p 99.27 99.28 1.70 1.00 May 18 p 99.28 99.29 1.72 2.38 May 18 p 100.03 100.04 1.72 1.13 Jun 18 p 99.28 99.29 1.67 .63 Jun 18 p 99.23 99.24 1.74 1.38 Jun 18 p 99.29 99.30 +0.01 1.74 2.38 Jun 18 p 100.04 100.05 1.82 .88 Jul 18 p 99.24 99.25 +0.01 1.75 1.38 Jul 18 f 100.31 101.00 -0.01 1.38 Jul 18 p 99.27 99.28 1.79 2.25 Jul 18 p 100.04 100.05 1.78 1.00 Aug 18 p 99.22 99.23 +0.01 1.83 4.00 Aug 18 p 100.25 100.26 1.85 .75 Aug 18 p 99.17 99.18 1.88 1.50 Aug 18 p 99.27 99.28 +0.01 1.88 1.00 Sep 18 p 99.19 99.20 1.89 .75 Sep 18 p 99.13 99.14 1.93 1.38 Sep 18 p 99.23 99.24 +0.01 1.93 .88 Oct 18 p 99.13 99.14 1.96 .75 Oct 18 p 99.09 99.10 1.98 1.25 Oct 18 p 99.18 99.19 1.98 1.75 Oct 18 p 99.28 99.29 +0.01 1.97 1.25 Nov 18 p 99.16 99.17 2.03 3.75 Nov 18 p 101.01 101.02 2.02 1.00 Nov 18 p 99.10 99.11 2.04 1.25 Nov 18 p 99.15 99.16 2.04 1.38 Nov 18 p 99.18 99.19 2.04 1.25 Dec 18 p 99.14 99.15 2.06 1.00 Dec 18 p 99.12 99.13 2.06 1.38 Dec 18 p 99.15 99.16 2.06 1.50 Dec 18 p 99.18 99.19 2.08 1.13 Jan 19 p 99.08 99.09 +0.01 2.08 2.13 Jan 19 f 101.23 101.24 -0.02 1.13 Jan 19 p 99.06 99.07 2.09 1.25 Jan 19 p 99.09 99.10 2.09 1.50 Jan 19 p 99.16 99.17 2.10 .75 Feb 19 p 98.27 98.28 +0.01 2.09 2.75 Feb 19 p 100.17 100.18 2.10 8.88 Feb 19 k 105.31 106.00 1.90 1.13 Feb 19 p 99.04 99.05 +0.01 2.09 1.38 Feb 19 p 99.10 99.11 2.11 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.30 98.31 2.12 1.25 Mar 19 p 99.04 99.05 2.13 1.50 Mar 19 p 99.12 99.13 2.14 1.63 Mar 19 p 99.16 99.17 2.13 .13 Apr 19 f 99.28 99.29 -0.02 .23 .88 Apr 19 p 98.22 98.23 2.14 1.25 Apr 19 p 99.01 99.02 +0.01 2.15 1.63 Apr 19 p 99.14 99.15 +0.01 2.15 .88 May 19 p 98.18 98.19 2.17 3.13 May 19 p 101.01 101.02 2.17 1.13 May 19 p 98.25 98.26 2.18 1.25 May 19 p 98.30 98.31 2.17 1.50 May 19 p 99.07 99.08 2.17 1.00 Jun 19 p 98.17 98.18 2.18 1.25 Jun 19 p 98.28 98.29 +0.01 2.17 1.63 Jun 19 p 99.10 99.11 2.17 .75 Jul 19 p 98.06 98.07 2.18 1.88 Jul 19 f 102.21 102.22 -0.01 .88 Jul 19 p 98.10 98.11 +0.02 2.17 1.63 Jul 19 p 99.09 99.10 +0.01 2.17 .75 Aug 19 p 98.02 98.03 +0.01 2.18 3.63 Aug 19 p 101.29 101.30 +0.01 2.20 8.13 Aug 19 k 108.02 108.03 2.10 1.00 Aug 19 p 98.10 98.11 +0.01 2.20 1.25 Aug 19 p 98.22 98.23 +0.01 2.19 1.63 Aug 19 p 99.06 99.07 +0.01 2.19 .88 Sep 19 p 98.02 98.03 2.22 1.00 Sep 19 p 98.08 98.09 +0.01 2.19 1.38 Sep 19 p 98.24 98.25 2.22 1.75 Sep 19 p 99.10 99.11 2.21 1.00 Oct 19 p 98.06 98.07 +0.01 2.20 1.25 Oct 19 p 98.16 98.17 +0.01 2.21 1.50 Oct 19 p 98.28 98.29 +0.01 2.23 1.00 Nov 19 p 98.02 98.03 +0.02 2.22 3.38 Nov 19 p 101.26 101.27 +0.01 2.22 1.00 Nov 19 p 98.00 98.01 +0.01 2.22 1.50 Nov 19 p 99.07 99.08 +0.02 2.23 1.50 Nov 19 p 98.26 98.27 +0.02 2.22 1.38 Dec 19 p 98.18 98.19 +0.02 2.24 1.13 Dec 19 p 98.04 98.05 +0.02 2.22 1.63 Dec 19 p 98.31 99.00 +0.02 2.23 1.88 Dec 19 p 99.12 99.13 +0.02 2.24 1.38 Jan 20 f 102.04 102.05 -0.02 .17 1.38 Jan 20 f 98.15 98.16 +0.01 2.24 1.25 Jan 20 p 98.07 98.08 +0.01 2.24 1.38 Jan 20 p 98.15 98.16 +0.01 2.23 2.00 Jan 20 p 99.18 99.19 +0.01 2.23 3.63 Feb 20 p 102.16 102.17 +0.01 2.25 8.50 Feb 20 k 111.19 111.20 2.13 1.38 Feb 20 p 98.11 98.12 +0.01 2.26 1.25 Feb 20 p 98.04 98.05 +0.01 2.26 2.25 Feb 20 p 100.00 100.01 +0.02 2.25 1.13 Mar 20 p 97.25 97.26 +0.02 2.27 1.38 Mar 20 p 98.08 98.09 +0.01 2.28 2.25 Mar 20 p 100.00 100.01 +0.02 2.25 1.50 Apr 20 p 98.14 98.15 +0.01 2.28 .13 Apr 20 f 99.19 99.20 -0.01 .32 1.13 Apr 20 p 97.21 97.22 +0.02 2.29 1.38 Apr 20 p 98.04 98.05 +0.01 2.29 1.50 May 20 p 98.11 98.12 +0.01 2.29 3.50 May 20 p 102.15 102.16 +0.01 2.30 8.75 May 20 k 113.18 113.19 +0.01 2.15 1.38 May 20 p 98.01 98.02 +0.01 2.31 1.50 May 20 p 98.10 98.11 +0.01 2.31 1.50 Jun 20 p 98.09 98.10 +0.01 2.30 1.63 Jun 20 p 98.15 98.16 2.32 1.88 Jun 20 p 99.01 99.02 +0.01 2.31 1.25 Jul 20 f 102.20 102.21 -0.02 .09 1.50 Jul 20 p 98.06 98.07 +0.01 2.31 1.63 Jul 20 p 98.14 98.15 +0.01 2.31 2.00 Jul 20 p 99.09 99.10 +0.01 2.31 1.50 Aug 20 p 98.04 98.05 +0.01 2.31 2.63 Aug 20 p 100.22 100.23 +0.01 2.32 8.75 Aug 20 k 114.26 114.27 +0.01 2.28 1.38 Aug 20 p 97.24 97.25 +0.01 2.33 2.13 Aug 20 p 99.17 99.18 +0.02 2.32 1.38 Sep 20 p 97.24 97.25 +0.02 2.32 1.38 Sep 20 p 97.21 97.22 +0.01 2.34 2.00 Sep 20 p 99.06 99.07 +0.01 2.33 1.63 Oct 20 p 98.08 98.09 +0.02 2.34 1.38 Oct 20 p 97.18 97.19 +0.01 2.35 1.75 Oct 20 p 98.16 98.17 +0.01 2.34 1.75 Nov 20 p 98.16 98.17 +0.02 2.34 2.63 Nov 20 p 100.22 100.23 +0.02 2.35 1.63 Nov 20 p 98.04 98.05 +0.01 2.35 2.00 Nov 20 p 99.03 99.04 +0.02 2.35 1.88 Dec 20 p 98.24 98.25 +0.01 2.35 1.75 Dec 20 p 98.12 98.13 +0.01 2.36 2.38 Dec 20 p 100.02 100.03 +0.02 2.35 2.00 Jan 21 p 99.01 99.02 +0.02 2.36 1.13 Jan 21 f 102.09 102.10 .30 1.38 Jan 21 p 97.09 97.10 +0.02 2.37 2.13 Jan 21 p 99.11 99.12 +0.02 2.37 2.25 Feb 21 p 99.22 99.23 +0.02 2.36 3.63 Feb 21 p 103.16 103.17 +0.02 2.36 7.88 Feb 21 k 115.13 115.14 +0.01 2.29 1.38 Feb 21 p 96.16 96.17 +0.02 2.38 2.00 Feb 21 p 98.30 98.31 +0.01 2.37 2.38 Mar 21 p 100.00 100.01 +0.01 2.37 1.25 Mar 21 p 96.24 96.25 +0.02 2.38 2.25 Mar 21 p 99.20 99.21 +0.02 2.38 .13 Apr 21 f 99.05 99.06 -0.01 .40 1.38 Apr 21 p 97.00 97.01 +0.02 2.39 2.25 Apr 21 p 99.19 99.20 +0.02 2.39 3.13 May 21 p 102.04 102.05 +0.01 2.40 8.13 May 21 k 117.06 117.07 +0.01 2.36 2.00 May 21 p 98.24 98.25 +0.02 2.41 1.13 Jun 21 p 96.00 96.01 +0.02 2.41 2.13 Jun 21 p 99.02 99.03 +0.01 2.42 .63 Jul 21 f 101.07 101.08 .25 1.13 Jul 21 p 95.27 95.28 +0.02 2.43 2.25 Jul 21 p 99.14 99.15 +0.02 2.43 2.13 Aug 21 p 98.31 99.00 +0.02 2.44 8.13 Aug 21 k 118.15 118.16 +0.02 2.38 1.13 Aug 21 p 95.23 95.24 +0.02 2.44 2.00 Aug 21 p 98.18 98.19 +0.02 2.44 1.13 Sep 21 p 95.19 95.20 +0.02 2.45 2.13 Sep 21 p 98.30 98.31 +0.03 2.44 1.25 Oct 21 p 95.29 95.30 +0.02 2.45 2.00 Oct 21 p 98.15 98.16 +0.02 2.45 2.00 Nov 21 p 98.15 98.16 +0.02 2.44 8.00 Nov 21 k 119.07 119.08 +0.02 2.42 1.75 Nov 21 p 97.17 97.18 +0.03 2.46 1.88 Nov 21 p 98.00 98.01 +0.02 2.44 2.00 Dec 21 p 98.10 98.11 +0.02 2.47 ARCResources 69820 13.94 13.68 13.90 -.14 AdvOil Gas 93017 3.82 3.70 3.76 -.05 Aimia Inc 51828 1.76 1.66 1.68 -.05 AirCdaV VV 72575 26.81 25.93 26.31 -.46 AlamosGoldA 62171 6.99 6.71 6.86 +.16 AlgonquinPwr 57636 12.89 12.76 12.81 +.04 AltaGasLtd 59897 23.89 23.43 23.51 -.33 AphriaInc J 544640 11.85 10.85 11.25 -.24 AsankoGoldo 170535 1.36 1.14 1.14 -.16 AthabascaOil 148250 1.19 1.13 1.13 -.06 AuroraCannabi 973300 9.34 8.64 9.07 -.23 B2GoldCorpo 189985 3.59 3.53 3.59 +.06 BCE Inc 78063 55.48 54.87 54.98 -.46 BMO WgtBkInx 56324 28.71 28.28 28.46 -.27 BMONsq100Eq 68961 49.75 48.00 48.55 -1.48 BarrickGold 200893 16.58 16.08 16.33 +.28 BaytexEnergy 204248 3.52 3.35 3.43 -.10 BirchcliffEng 153704 3.77 3.64 3.70 -.03 Bk NS 131866 78.48 77.10 77.75 -1.61 BkMontreal 110590 97.42 95.97 96.57 -.75 BlackberryLtd 388953 14.70 13.80 13.80 -1.01 BombardirBSV 568342 3.75 3.61 3.66 -.09 BonavistaEgy 80705 1.19 1.13 1.19 +.01 BrookdALV 94687 50.32 49.59 49.67 -.55 CAE Inc 74443 24.17 23.78 23.91 -.07 CIBC 86810 113.72 112.08 112.78 -.94 CamecoCorp 83565 11.99 11.61 11.93 +.22 CanforCorp 60830 29.40 28.01 28.57 -.78 CannTustHoldi 57428 7.90 7.11 7.21 -.67 CanopyGrowth 526607 33.24 31.50 32.01 -1.65 CardinalEngy 63823 4.35 4.21 4.25 -.10 CdnAptTrUn 114283 37.43 36.76 37.00 -.15 CdnNatRail 92925 94.28 93.10 94.03 -.13 CdnNatRes 182703 40.45 39.15 39.61 -.89 CenovusEngy 281966 10.94 10.58 10.81 -.16 CenterraGld 66323 7.66 7.33 7.48 +.09 CorusEntBo 64517 6.05 5.77 5.89 -.16 CrescentPnt 286371 8.79 8.45 8.56 -.20 CrewEngy 53600 1.91 1.75 1.77 -.12 DetourGoldo 88097 13.72 13.15 13.55 +.51 DreamOffREIT 54518 23.58 23.16 23.37 +.02 EldoradoGld 174325 1.11 1.06 1.07 -.01 ElementFin 161433 4.17 3.96 4.04 -.11 EnCanaCorp 354777 14.11 13.39 13.58 -.59 EnbridgeInc 293377 40.47 39.13 39.49 -1.03 EnerplusCorp 71711 14.52 13.97 14.16 -.33 FirstMiningF 58522 .49 .46 .47 +.01 FirstQntumo 177988 18.42 17.89 18.18 +.09 Fortis Inc 71194 43.83 43.42 43.64 +.15 FrstMajSvro 85294 8.21 7.95 8.06 +.17 GearEnergyLt 63637 .72 .68 .69 -.01 GildanActive 54258 37.66 36.62 36.75 -.46 GoldcorpInc 221642 18.33 17.83 18.09 +.30 GranTierrao 133017 3.60 3.49 3.52 -.06 GuyanaGldo 88141 5.14 4.99 5.01 +.03 HomeCapital 50039 13.62 12.87 12.97 -.59 HorizonsMedM 81486 16.89 16.18 16.32 -.71 Horzn500Bear 124244 4.80 4.51 4.70 +.21 HrznB500STF 61150 2.05 1.93 1.96 -.10 HrznCrdOilBl 144232 9.48 9.07 9.12 -.54 HrznCrdOilBr 224705 6.26 6.01 6.23 +.33 HrznGoldBull 62168 11.42 10.90 11.18 +.37 HrznNtGsBul 184461 3.65 3.51 3.57 -.16 HrznShTrmBl 168944 38.49 31.22 35.80 +5.80 HrznTSX60ET 91805 31.96 31.45 31.57 -.37 HudBayMnrls 249772 9.45 8.80 8.83 -.29 HuskyEngy 83705 18.50 17.91 18.06 -.38 HydroOneLimi 57909 21.08 20.75 21.05 +.13 ISharesS P60 396350 22.86 22.52 22.60 -.27IShrsCapComp 64230 24.40 24.07 24.16 -.24 IShrsCapEngy 124368 11.25 10.94 11.04 -.26 IamgoldCorp 87640 6.84 6.71 6.78 +.10 ImperialOil 61004 34.11 33.54 33.77 -.35 InterPipeline 60371 22.34 21.96 22.14 -.22 IvanhoeAo 66517 2.72 2.57 2.59 -.13 KatangaMng 100568 1.76 1.55 1.56 -.20 KeyeraCorp 55819 33.88 33.23 33.70 +.19 KinrossGold 168154 5.15 5.09 5.13 +.04 Kirklandlake 72199 20.77 20.10 20.20 +.23 KlondexMineo 152791 3.07 3.01 3.02 -.03 LundinMng 123150 8.56 8.36 8.45 ... MEGEnergy 131347 4.61 4.49 4.55 ... MagnaInt l 105590 72.94 69.78 69.98 -2.59 ManulifeFin 245497 23.99 23.61 23.71 -.21 NEXTSOURCEMAT 60740 .13 .12 .12 +.01 NatBkCan 94019 60.69 59.74 60.17 -.47 NemaskaLithiu 204882 1.39 1.25 1.25 -.07 NeovascInc 339924 .09 .07 .07 -.01 NevsunReso 63315 3.16 3.06 3.16 +.09 New Gold 61847 3.44 3.33 3.41 +.07 NexGenEnergy 50002 2.27 2.15 2.18 -.04 NutrienLtd 70419 60.90 58.95 59.15 -1.74 ObsidianEnerg 209067 1.44 1.27 1.32 +.03 OceanaGoldCrp 124668 3.58 3.48 3.52 +.05 PembinaPipe 92950 40.10 39.08 39.22 -.98 PeytoExpl 59306 10.87 10.52 10.70 -.10 PowerCorpSV 71197 29.36 28.89 29.18 -.22 PrecisionDrl 131108 3.58 3.38 3.42 -.16 PremierGoldo 72875 2.85 2.78 2.79 -.03 PrimeroMining 56854 .26 .25 .25 +.01 ProMISNeurosc 50884 .47 .45 .46 -.01 Prometico 742617 .85 .71 .74 -.14 PwrFinCorp 64852 32.31 31.93 32.03 -.23 RagingRiver 83107 6.19 5.86 5.91 -.33 RioCanRlUn 74029 23.87 23.59 23.76 +.12 RogersCommB 69235 57.51 56.91 56.91 -.63 RoyalBank 170609 99.59 98.24 98.73 -.79 SemafoInc o 61936 3.80 3.70 3.72 +.01 SevenGenClA 77909 15.94 15.51 15.67 -.33 ShawCommBNV 63299 24.79 24.60 24.71 -.11 SherrittIntl 68659 1.15 1.08 1.10 -.03 SpartanEngyCo 56765 5.74 5.51 5.53 -.21 SunLifeFin 69693 53.00 52.05 52.46 -.45 SuncorEngy 301387 44.52 43.31 43.62 -.87 T D Bank 247152 73.27 72.05 72.60 -.51 TahoeReso 56177 6.35 6.09 6.22 +.17 TeckResLimit 101948 33.49 32.44 32.81 -.37 Telus Corp 57681 45.26 44.80 44.86 -.38 TerangaGold 67075 4.75 4.43 4.64 +.15 TheStarsGrou 62337 35.52 34.21 34.23 -1.33 ThomsonReuter 64840 50.30 49.52 49.91 +.12 TourmalineOil 67247 21.89 21.31 21.49 -.36 TransCdaCorp 198124 53.04 51.91 52.17 -1.11 TranscntlASV 53831 29.49 26.85 27.92 +2.47 TrevaliMngo 71385 1.31 1.25 1.26 -.04 TricanWell 179649 3.00 2.83 2.88 -.12 TurquoiseHill 81640 3.96 3.83 3.87 -.07 UrtheCasto 91597 .38 .28 .34 +.04 ValeantPharma 88435 20.44 19.36 19.46 -1.05 VillageFarms 54040 5.88 4.91 5.13 -.55 WesdomeGold 59839 2.04 1.96 2.01 +.05 WesternForst 258220 2.72 2.54 2.56 -.03 WhitecapReso 117115 7.91 7.53 7.59 -.29 YamanaGld 125550 3.70 3.57 3.67 +.11 iShrS P500C 169373 29.92 28.96 29.25 -.74 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.26 98.27 +0.02 2.46 .13 Jan 22 f 98.30 98.31 -0.01 .40 1.50 Jan 22 p 96.15 96.16 +0.03 2.47 1.88 Jan 22 p 97.26 97.27 +0.03 2.48 2.00 Feb 22 p 98.10 98.11 +0.03 2.46 1.75 Feb 22 p 97.10 97.11 +0.02 2.47 1.88 Feb 22 p 97.24 97.25 +0.03 2.48 1.75 Mar 22 p 97.08 97.09 +0.02 2.47 1.88 Mar 22 p 97.22 97.23 +0.03 2.48 .13 Apr 22 f 98.19 98.20 .47 1.75 Apr 22 3p 97.05 97.06 +0.03 2.49 1.88 Apr 22 p 97.19 97.20 +0.02 2.49 1.75 May 22 p 97.04 97.05 +0.02 2.48 1.88 May 22 p 97.19 97.20 +0.03 2.48 1.88 May 22 p 97.02 97.03 +0.03 2.50 1.75 Jun 22 p 97.00 97.01 +0.03 2.50 2.13 Jun 22 p 98.16 98.17 +0.03 2.50 .13 Jul 22 f 99.00 99.01 .35 1.88 Jul 22 p 97.13 97.14 +0.03 2.51 2.00 Jul 22 p 97.30 97.31 +0.02 2.50 1.63 Aug 22 p 96.12 96.13 +0.02 2.50 7.25 Aug 22 k 119.23 119.24 +0.01 2.46 1.63 Aug 22 p 96.10 96.11 +0.03 2.51 1.88 Aug 22 p 97.11 97.12 +0.03 2.51 1.75 Sep 22 p 96.23 96.24 +0.02 2.52 1.88 Sep 22 p 97.08 97.09 +0.02 2.52 1.75 Oct 22 p 97.07 97.08 +0.02 2.52 2.00 Oct 22 p 97.23 97.24 +0.02 2.53 1.63 Nov 22 p 96.03 96.04 +0.03 2.52 7.63 Nov 22 k 122.11 122.12 +0.01 2.47 2.00 Nov 22 p 97.22 97.23 +0.03 2.53 2.13 Dec 22 p 98.05 98.06 +0.03 2.54 .13 Jan 23 f 98.11 98.12 .47 1.75 Jan 23 p 96.13 96.14 +0.02 2.54 2.38 Jan 23 p 99.08 99.09 +0.02 2.54 2.00 Feb 23 p 97.17 97.18 +0.03 2.54 7.13 Feb 23 k 121.00 121.01 +0.02 2.51 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.94 -2.8 -1.7 +5.4/A IntrmDvrsMnA m MS 14.13 -.1 -.9 +.7/B IntrmDvrsMnC m MS 14.12 -.1 -1.2 .../E LgCpGrA m LG 47.81 -3.1 +.1 +12.3/A LgCpGrAdv LG 51.96 -3.1 +.1 +12.6/A LgCpGrC m LG 36.13 -3.1 -.1 +11.5/B LgCpGrI LG 51.69 -3.1 +.1 +12.6/A LgCpGrK b LG 48.65 -3.1 ... +12.2/A LtdDurHiIncAdv HY 10.21 ... -.2 +3.6/D MuniBdInfStr1 b MS 10.15 -.2 -.2 +1.8/A MuniBdInfStr2 MS 10.15 -.2 -.3 +1.8/A MuniBdInfStrA m MS 10.18 -.3 -.4 +1.6/A MuniBdInfStrAdv MS 10.19 -.2 -.2 +1.9/A MuniIncCAA m MF 11.04 +.1 -1.0 +2.1/B MuniIncCAAdv MF 11.04 +.1 -.9 +2.3/A MuniIncIIArznA m SI 10.96 +.1 -.9 +2.5/A MuniIncIIMAA m MT 11.08 +.1 -1.1 +1.8/B MuniIncIIMINA m SM 10.11 +.3 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 ... -1.3 +2.6/A MuniIncIIOhioA m MO 9.82 +.1 -1.1 +2.2/A MuniIncIIPEA m MP 10.33 ... -1.1 +2.2/B MuniIncIIVIA m SL 10.98 +.2 -.9 +2.2/A MuniIncNYA m MN 9.80 +.1 -1.3 +2.1/A MuniIncNYAdv MN 9.81 +.1 -1.1 +2.4/A MuniIncNYC m MN 9.80 +.1 -1.4 +1.4/C MuniIncNtnA m MI 10.12 +.2 -1.2 +2.3/A MuniIncNtnAdv MI 10.12 +.3 -1.2 +2.6/A MuniIncNtnC m MI 10.11 +.2 -1.4 +1.5/C ReltvValA m LV 5.64 -2.8 -3.3 +8.7/A ReltvValAdv LV 5.69 -2.6 -3.2 +9.0/A ReltvValC m LV 5.63 -2.8 -3.4 +8.0/B SelUSEqAdv LB 16.40 -3.5 -2.1 +9.4/B SelUSLSA m LO 12.39 -1.8 -.6 +4.7 SelUSLSAdv LO 12.57 -1.8 -.5 +5.0 SelUSLSC m LO 11.87 -1.9 -.7 +3.9 ShortDurPlus CS 11.58 +.2 -.1 +.4/D SmCpGrA m SG 52.72 -3.7 +2.2 +11.1/A SmCpGrI SG 57.07 -3.7 +2.3 +11.4/A SstnlGlbThtcA m WS 115.24 -2.3 -1.8 +10.1/A SstnlGlbThtcAdv WS 121.97 -2.3 -1.8 +10.3/A SustIntlThtcA m FG 19.17 -1.5 -1.7 +4.3/E TxMgAlMktIncA m CA 12.31 -.7 -3.3 +2.5 TxMgWtAprStrAdv WS 15.86 -2.7 -2.0 +6.7/C TxMgdIntl FB 18.26 -1.8 -1.0 +6.3/A AAMInsgtSelIncI d TW 9.96 +.2 -1.9 +2.6/BABAllMktRlRet1 b MA 8.55 -.8 -3.4 +.7/E AllMktTRA m MA 14.49 +.5 -1.3 +3.6 AllMktTRAdv MA 14.58 +.5 -1.3 +3.8 AllMktTRC m MA 14.40 +.4 -1.6 +2.8 BdInStrat1 b IP 10.66 +.4 -.3 +1.9/A BdInStrat2 IP 10.65 +.4 -.3 +2.0/A CncntrGrAdv LG 33.89 -1.9 -.5 +8.7/D CnsrvWlthStratA m CA 12.04 +.4 -.8 +2.8 CorOppsA m LG 19.71 -3.0 -2.7 +9.7/C DiscvGrA m MG 11.17 -2.8 +2.9 +10.3/A DiscvGrAdv MG 11.92 -2.8 +2.9 +10.5/A DiscvValA m MV 21.65 -2.3 -5.0 +6.6/B DiscvValAdv MV 22.17 -2.2 -4.8 +6.9/B DiscvValC m MV 19.08 -2.3 -5.1 +5.9/C DiscvValI MV 21.50 -2.2 -4.9 +6.9/B DiscvValR b MV 21.03 -2.3 -5.0 +6.2/C DiscvValZ MV 21.48 -2.2 -4.9 +7.0/B DiversMunicipal MS 14.12 ... -.8 +1.0/A EmMkts EM 33.03 -2.0 +1.5 +6.8/D EqIncA m LV 27.85 -3.3 -3.5 +6.3/C EqIncAdv LV 28.12 -3.2 -3.4 +6.6/C EqIncC m LV 27.48 -3.4 -3.7 +5.5/D GlbBdA m IB 8.34 +.7 -.2 +2.2/C GlbBdAdv IB 8.33 +.7 -.1 +2.5/C GlbBdC m IB 8.36 +.5 -.5 +1.4/D GlbBdI IB 8.33 +.7 -.1 +2.5/C GlbBdR b IB 8.33 +.6 -.3 +1.8/D GlbRkAllcA m TV 16.13 +.2 -1.8 +2.9 GlbRlEstInvmA m GR 13.73 +1.4 -5.4 +1.6/C GlbRlEstInvmIII GR 10.45 +1.3 -5.1 +2.3/B GrA m LG 74.62 -2.5 +1.7 +12.8/A HiIncA m HY 8.60 +.1 -.9 +5.1/A HiIncAdv HY 8.61 +.1 -.8 +5.4/A HiIncC m HY 8.70 ... -1.2 +4.3/B HiIncI HY 8.61 +.1 -.9 +5.4/A HiIncK b HY 8.60 ... -.9 +5.0/A HiIncR b HY 8.59 -.1 -1.1 +4.7/A HiIncZ HY 8.61 +.1 -.8 +5.4/A IntermBdA m CI 10.93 +.5 -1.0 +1.6/B IntermBdAdv CI 10.94 +.6 -.9 +1.9/A IntermCAMuniA m SS 14.04 ... -.7 +.9/B IntermNYMuniA m SS 13.76 -.1 -.8 +1.0/A Intl FB 18.27 -1.8 -.9 +6.4/A IntlValA m FV 14.60 -2.8 -1.7 +5.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 52

ValA m LV 15.10 -4.4 -6.4 +3.2/E ValAdv LV 15.11 -4.4 -6.4 +3.4/E WlthApprStrA m WS 16.00 -2.8 -2.1 +6.0/C WlthApprStrAdv WS 15.96 -2.7 -2.0 +6.2/CAC AlternativesEqMktNetrlInv NE 11.30 -1.1 +.7 .../D MktNetrlValInv NE 10.26 +.4 -2.0 +1.6/CAIGActvAllcA f MA 17.25 -2.6 -2.2 +4.8/C FlexCrdtA m HY 3.40 -.2 +.4 +3.7/C FocedDivStrB m LV 17.04 -6.3 -7.9 +6.5/C FocedDivStrC m LV 17.03 -6.3 -7.9 +6.5/C IntlDivStrA m FV 9.38 -1.7 -1.9 +.8/E MltAstAllcA f MA 17.91 -2.4 -2.5 +4.8/C MltAstAllcC m MA 17.87 -2.5 -2.6 +4.1/D SrFltngRtA m BL 8.11 +.2 +1.1 +3.8/B SrFltngRtC m BL 8.10 +.1 +.9 +3.5/C StrBdA m MU 3.37 -.4 -2.0 +2.3/D StrValA m LV 30.09 -4.3 -4.6 +5.8/D USGvtSecA m GI 8.95 +.5 -.9 -1.0/EALPSRdRcksLtdPrEI d SW 7.18 -1.8 -1.2 +9.0/B RdRcksLtdPrEInv m SW 7.06 -1.8 -1.3 +8.7/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 16.79 -1.8 -1.2 +5.7/B FQGlbRkBalZ TV 15.25 -.1 -4.7 +3.7/B FQTxMgdUSEqI LB 29.62 -2.8 -2.0 +6.8/D GWKCorBdI CI 9.91 +.6 -1.8 +.8/D GWKMnBdI MI 11.41 +.2 -1.7 +1.6/C GWKMnEnhYiI HM 9.77 +.5 -1.7 +3.6/C GWKSmCpCorI SG 27.66 -2.5 -2.7 +9.3/B MgrsAmIntrGvS GI 10.42 +.3 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.52 -4.0 -2.4 +3.5/E MgrsBrBlueS LG 48.10 -5.6 +.5 +9.5/D MgrsBrwineS MG 46.49 -5.3 -.3 +7.7/C MgrsCaEmergCoI SG 57.47 -.9 -1.6 +14.1/A MgrsCaMidCpN b MG 29.86 -2.8 -1.3 +7.6/C MgrsCeRlEsttS SR 9.46 +2.3 -8.8 +.7/B MgrsDblCrPlsBdI CI 10.48 +.4 -.9 +2.3 MgrsDblCrPlsBdN b CI 10.48 +.3 -1.0 +2.0 MgrsEmergOppsS SG 45.80 -2.2 -.2 +8.7/B MgrsFrpntMdCpI MV 40.83 -6.1 -6.8 +4.4/D MgrsFrpntMdCpN b MV 39.78 -6.1 -6.8 +4.2/E MgrsLmsSylsBdS CI 26.54 +.4 -.9 +2.6/A MgrsMntCldGrI LG 19.46 -3.6 -1.3 +7.3/E MgrsMntCldGrN b LG 19.38 -3.6 -1.3 +7.1/E MgrsSkylnSpcEqS d SB 42.45 -3.2 -3.5 +4.9/D MgrsSpecialEqS SG 120.18 -1.7 +.6 +8.1/C RRDivAllCpVlI LV 11.78 -3.4 -5.7 +5.5/D RRDivAllCpVlN b LV 11.79 -3.4 -5.7 +5.2/E RRSmCpValI SB 12.91 -1.5 -2.3 +10.1/A SthrnSnSmCpN m SB 24.03 -1.6 -7.8 +1.1/E SystMidCpValI MV 14.77 -3.2 -5.7 +5.8/C TmsSqMidCpGrI MG 18.97 -1.6 +.5 +7.7/C TmsSqMidCpGrS MG 18.48 -1.6 +.4 +7.5/C TmsSqSmCpGrI SG 17.62 -.8 +1.7 +8.0/C TmsSqSmCpGrS SG 17.17 -.8 +1.6 +7.8/C TrilogyEMktsEqZ d EM 10.21 -2.7 -.7 +8.8/B YackFocI d LB 20.56 -1.4 -2.5 +8.6/C YackFocN d LB 20.59 -1.4 -2.6 +8.4/C YacktmanI d LB 22.27 -2.1 -2.5 +7.8/CAQRDiversArbtrgI NE 9.19 +.5 +.8 +3.0 DiversArbtrgN b NE 9.19 +.5 +.8 +2.8 IntlEqI FB 10.96 -1.4 ... +7.3 IntlMomStyleI FG 15.90 -.7 +1.3 +5.0 LgCpMomStyleI LG 22.07 -2.4 +2.4 +9.9 LgCpMomStyleN b LG 22.07 -2.4 +2.3 +9.6 MgdFtsStratI FF 8.94 -1.0 -3.1 -5.8 MgdFtsStratN b FF 8.81 -1.0 -3.2 -6.1 MltStratAltI AM 8.73 -.8 -3.5 +2.0 MltStratAltN b AM 8.68 -.8 -3.6 +1.8 RkBalCmdtsStrI BB 6.81 -1.3 -1.3 +3.2 RkParityI TV 9.70 +1.1 -1.2 +3.7 RkParityIIMVI TV 9.07 +.7 -2.1 +2.1 SmCpMomStyleI SG 23.81 +.5 +1.4 +7.6ATDiscpEqInstl LB 18.76 -3.9 -2.1 +9.0/BAberdeenGlbHiIncA b HY 9.00 -.3 -.8 +1.9/E GlbHiIncI HY 8.43 -.2 -.7 +2.2/E IntlSmCpA m FR 31.57 -.8 +.3 +9.5/C SelIntlEqA b FB 26.73 -.3 -2.6 +4.2/D TotalRetBdA b CI 12.93 +.4 -1.3 +1.4/C TotalRetBdI CI 12.73 +.4 -1.2 +1.6/BAbsolute StrategiesInstl AM 8.46 +2.2 +2.3 -1.7/EAcadianEmMktsInv d EM 22.41 -2.6 +.1 +7.7/CAccessCptCmntyInvmIns GI 8.77 +.4 -1.3 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.42 -2.1 -.9 +6.9/CAdvisory ResearchMLPEngyIncA m LP 7.80 -5.0 -9.9 -10.1/B MLPEngyIncC m LP 7.82 -5.1 -10.1 -10.8/C MLPEngyIncI d LP 7.66 -5.1 -9.9 -9.9/B MLPEngyInfrasI d LP 7.47 -5.0 -9.9 -11.0/CAegisVal SV 19.79 -.8 +.7 +16.8/AAkreFocInstl d LG 33.87 -.1 +2.5 +13.1/A FocRetail m LG 33.20 -.2 +2.4 +12.8/AAl FrankInv m LV 23.77 -3.5 -4.1 +6.9/CAlgerCptlApprecA m LG 24.70 -4.6 +.2 +10.0/C CptlApprecC m LG 19.59 -4.6 ... +9.2/D CptlApprecI2 LG 82.92 -4.5 +.3 +10.1/C CptlApprecInsI LG 32.54 -4.5 +.4 +10.1/C GrIncA m LB 38.69 -4.3 -4.4 +8.3/C IntlGrA m FG 16.72 -.8 -1.9 +3.3/E LgCpGrI2 LG 62.50 -4.3 +1.5 +7.6/E MidCpGrA m MG 13.56 -2.4 -.9 +6.0/D MidCpGrI2 MG 24.77 -2.4 -.9 +6.1/D MidCpGrInstlI MG 29.05 -2.4 -1.0 +6.2/D SmCpGrA m SG 8.53 -1.6 +1.2 +7.5/C SmCpGrI2 SG 24.41 -1.7 +1.1 +7.9/C SmCpGrInstlI SG 20.41 -1.8 +.7 +8.0/C SpectraA m LG 20.64 -4.4 +.3 +10.1/CAllianzGIFocedGrA m LG 52.77 -4.7 -.2 +11.8/B FocedGrC m LG 36.66 -4.8 -.4 +10.9/B GlbSmCpA m SW 49.57 -1.7 -1.0 +6.4/D HlthSciA m SH 31.17 -5.3 -1.9 +2.1/B NFJDivValA m LV 14.52 -3.5 -3.6 +6.3/D NFJDivValC m LV 14.67 -3.6 -3.8 +5.5/D NFJDivValInstl LV 14.62 -3.5 -3.6 +6.6/C NFJIntlValA m FV 19.23 -2.0 -2.5 -1.8/E NFJLgCapValA m LV 25.61 -3.4 -4.3 +7.8/B NFJMidCapValA m MV 29.83 -2.7 -4.8 +10.3/A NFJMidCapValC m MV 24.49 -2.8 -4.9 +9.4/A NFJMidCapValIns MV 31.88 -2.7 -4.7 +10.6/A NFJSmCpValA m SV 20.66 -2.5 -4.7 +4.7/D NFJSmCpValAdmin b SV 20.60 -2.5 -4.6 +4.8/D NFJSmCpValC m SV 18.40 -2.5 -4.8 +3.9/E NFJSmCpValInstl SV 23.14 -2.5 -4.6 +5.1/D TechA m ST 65.05 -5.0 +6.2 +18.9/B TechC m ST 50.35 -5.0 +6.0 +18.0/C TechInstl ST 72.99 -4.9 +6.3 +19.3/BAlpineIntlRlEsttEqIns d GR 23.86 -.1 -1.9 +4.5/A RltyIncandGrIns d SR 20.58 +2.5 -9.0 +1.4/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.00 -2.0 -3.2 +6.2/CAmanaMutGrInv b LG 34.61 -2.9 -1.0 +10.5/C MutIncInv b LB 48.25 -3.7 -5.7 +7.0/DAmerican BeaconBrdGwyLgCpVlIns LV 27.58 -2.6 -3.5 +8.2/A BrdgwyLgCpGrIns LG 30.58 -4.0 +2.3 +10.7/C IntlEqInstl FV 20.26 -.5 -3.0 +3.7/C IntlEqInv FV 20.09 -.5 -3.0 +3.4/C LgCpValAdv b LV 25.42 -3.6 -4.9 +5.9/D LgCpValInstl LV 27.75 -3.5 -4.8 +6.4/C LgCpValInv LV 25.76 -3.6 -4.9 +6.0/D MidCpValInv MV 16.47 -3.5 -6.3 +6.3/C SmCpValAdv b SV 24.93 -2.4 -4.4 +6.1/C SmCpValInstl SV 26.24 -2.3 -4.3 +6.6/B SmCpValInv SV 25.26 -2.4 -4.4 +6.2/C StphnsSmCpGrInv SG 18.50 -1.8 +4.1 +7.6/CAmerican CenturyAdpteAllCpInv MB 20.34 -1.9 -2.2 +6.9/B AdpteEqInv LB 11.40 -2.8 -3.1 +8.1/C AllCpGrInv LG 32.64 -4.4 -1.2 +8.8/D BalI MA 18.45 -2.3 -1.7 +5.3/B BalInv MA 18.44 -2.3 -1.8 +5.1/C CAHYMuniI MC 10.50 +.5 -.7 +3.9/A CAHYMuniInv MC 10.50 +.5 -.8 +3.7/A CAInTFBdBdI MF 11.69 +.1 -1.1 +1.8/C CAInTFBdBdInv MF 11.69 +.1 -1.1 +1.6/C CorEqPlusInv LB 14.97 -4.8 -2.5 +7.2/D CorPlusInv CI 10.58 +.4 -1.4 +1.5/B CptlValInv LV 8.28 -3.8 -5.5 +5.4/D DiscpGrInv LG 22.47 -4.8 -1.5 +9.4/D DiversBdA m CI 10.54 +.6 -1.7 +.6/E DiversBdI CI 10.54 +.6 -1.5 +1.1/C DiversBdInv CI 10.54 +.6 -1.6 +.9/D EmMktsA m EM 11.90 -1.5 +.7 +10.5/A EmMktsI EM 12.64 -1.5 +.7 +11.0/A EmMktsInv EM 12.33 -1.5 +.7 +10.8/A EqGrA m LB 31.70 -4.1 -1.9 +7.9/C EqGrI LB 31.76 -4.1 -1.9 +8.4/C EqGrInv LB 31.74 -4.1 -1.9 +8.2/C EqIncA m LV 8.45 -2.2 -4.9 +8.8/A EqIncC m LV 8.45 -2.2 -5.1 +8.0/B EqIncI LV 8.46 -2.2 -4.8 +9.3/A EqIncInv LV 8.45 -2.2 -4.8 +9.1/A EqIncR b LV 8.42 -2.2 -5.0 +8.5/A EqIncR6 LV 8.47 -2.1 -4.8 +9.4/A GlbGoldInv SP 8.51 +3.5 -2.7 +7.6/A GlbGrInv WS 12.21 -1.4 +.2 +7.3/C GlbRlEsttInv GR 11.42 +.9 -3.9 +1.4/C GovtBdA m GI 10.75 +.6 -1.2 +.1/C GovtBdInv GI 10.75 +.7 -1.1 +.4/B GovtBdR5 GI 10.75 +.7 -1.1 +.6/B GrA m LG 31.86 -4.6 +.1 +10.9/B GrI LG 33.44 -4.6 +.2 +11.4/B GrInv LG 32.87 -4.6 +.2 +11.1/B GrR b LG 31.15 -4.7 ... +10.6/C GrR6 LG 33.41 -4.6 +.2 +11.5/B HYInv HY 5.56 -.3 -1.5 +3.2/D HYMuniI HM 9.60 +.6 -.1 +4.4/B HYMuniInv HM 9.60 +.6 -.2 +4.2/B HeritageA m MG 20.79 -2.4 -.1 +5.6/E HeritageC m MG 16.74 -2.5 -.3 +4.8/E HeritageI MG 23.87 -2.4 ... +6.1/D HeritageInv MG 22.47 -2.4 ... +5.9/D IncandGrA m LV 37.97 -3.8 -3.0 +7.9/B IncandGrI LV 38.08 -3.8 -2.9 +8.4/A IncandGrInv LV 38.03 -3.8 -2.9 +8.2/A InAdjBdA m IP 11.51 +.7 -.9 +.7/C InAdjBdInv IP 11.54 +.7 -.9 +.9/B InAdjBdR5 IP 11.53 +.7 -.9 +1.1/B IntTrmTxFrBdI MI 11.17 +.1 -.9 +1.9/B IntTrmTxFrBdInv MI 11.16 ... -1.0 +1.6/C IntlBdInv IB 13.62 +.4 +3.3 +3.5/A IntlDiscvInv FR 16.98 -.8 -.1 +9.4/C IntlGrA m FG 13.48 -.3 +1.1 +5.7/C IntlGrI FG 13.28 -.3 +1.3 +6.2/C IntlGrInv FG 13.37 -.2 +1.3 +6.0/C IntlOppsInv FR 11.35 +.2 +1.8 +12.6/A InvGinnieMaeInv GI 10.24 +.5 -1.2 +.3/C InvGinnieMaeR5 GI 10.24 +.5 -1.2 +.5/B InvOC2020A m TE 12.35 -1.1 -1.3 +3.8/D InvOC2020I TE 12.36 -1.1 -1.2 +4.2/C InvOC2020Inv TE 12.36 -1.1 -1.3 +4.0/D InvOC2020R b TE 12.34 -1.2 -1.4 +3.5/D InvOC2025A m TG 14.65 -1.3 -1.4 +4.1/D InvOC2025I TG 14.66 -1.3 -1.3 +4.6/D InvOC2025Inv TG 14.65 -1.3 -1.3 +4.4/D InvOC2025R b TG 14.63 -1.3 -1.5 +3.8/E InvOC2030A m TH 12.78 -1.5 -1.5 +4.4/D InvOC2030I TH 12.80 -1.5 -1.4 +4.9/D InvOC2030Inv TH 12.80 -1.5 -1.5 +4.7/D InvOC2030R b TH 12.78 -1.5 -1.5 +4.2/E InvOC2035A m TI 15.96 -1.7 -1.5 +4.8/E InvOC2035I TI 15.99 -1.7 -1.4 +5.3/D InvOC2035Inv TI 15.97 -1.7 -1.5 +5.0/E InvOC2035R b TI 15.96 -1.7 -1.6 +4.5/E InvOC2040A m TJ 13.46 -2.0 -1.6 +5.2/E InvOC2040I TJ 13.48 -1.9 -1.5 +5.7/D InvOC2040Inv TJ 13.47 -2.0 -1.5 +5.4/D InvOC2040R b TJ 13.45 -2.0 -1.7 +4.9/E InvOC2045A m TK 16.89 -2.1 -1.7 +5.6/E InvOC2045I TK 16.93 -2.1 -1.5 +6.1/D InvOC2045Inv TK 16.91 -2.1 -1.6 +5.9/E InvOC2045R b TK 16.89 -2.2 -1.7 +5.3/E InvOC2050A m TN 13.77 -2.3 -1.7 +5.9/D InvOC2050I TN 13.80 -2.3 -1.6 +6.4/C InvOC2050Inv TN 13.78 -2.3 -1.7 +6.2/D InvOC2050R b TN 13.77 -2.3 -1.8 +5.7/E InvOC2055A m TL 14.75 -2.4 -1.7 +6.1/E InvOC2055Inv TL 14.77 -2.4 -1.7 +6.3/D InvOC:AgrInv AL 16.69 -2.1 -1.3 +6.2/B InvOC:CnsrvInv CA 13.59 -1.0 -1.1 +4.0/B InvOCInRetA m RI 13.11 -1.1 -1.3 +3.6/A InvOCInRetI RI 13.11 -1.1 -1.2 +4.0/A InvOCInRetInv RI 13.10 -1.1 -1.3 +3.8/A InvOCInRetR b RI 13.09 -1.2 -1.4 +3.3/B InvOCModInv MA 15.58 -1.8 -1.3 +5.2/C InvOCVryAgrInv XM 18.02 -2.8 -1.5 +7.3/B InvOCVryCsrvInv XY 11.90 -.5 -1.1 +2.9/B LgCoValInv LV 9.63 -3.6 -5.3 +5.1/E MidCpValA m MV 16.66 -3.1 -4.7 +7.8/A MidCpValC m MV 16.49 -3.2 -4.8 +7.1/B MidCpValI MV 16.70 -3.1 -4.6 +8.3/A MidCpValInv MV 16.69 -3.1 -4.6 +8.1/A MidCpValR b MV 16.61 -3.2 -4.7 +7.6/A MidCpValR6 MV 16.70 -3.1 -4.5 +8.5/A NTCoreEqPlusG LB 16.23 -4.8 -2.2 +7.6/D NTDiversBdG CI 10.52 +.6 -1.5 +1.1/C NTEmMktsG EM 13.47 -1.7 +1.0 +11.5/A NTEqGrG LB 13.34 -4.0 -1.7 +8.3/C NTGrG LG 17.36 -4.5 +.3 +11.4/B NTHeritageG MG 14.00 -2.3 +.2 +6.3/D NTIntlGrG FG 12.40 -.1 +1.9 +6.4/C NTLgCoValG LV 10.92 -3.5 -5.1 +5.0/E NTMidCpValG MV 12.93 -3.0 -4.3 +8.5/A NTSmCoG SB 9.39 -3.1 -2.5 +4.7/D RlEsttA m SR 25.68 +1.9 -8.3 -.5/D RlEsttI SR 25.78 +2.0 -8.2 -.1/C RlEsttInv SR 25.71 +2.0 -8.2 -.3/C SelI LG 70.49 -3.8 -1.0 +11.4/B SelInv LG 69.37 -3.8 -1.0 +11.2/B ShrtDurInv CS 10.13 ... ... +1.1/B ShrtTrmGovtInv GS 9.45 +.1 -.2 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.23 +.3 +.2 +1.1/B SmCoInv SB 14.98 -3.1 -2.7 +4.3/D SmCpGrA m SG 16.82 -2.5 +1.1 +8.1/C SmCpGrI SG 17.75 -2.5 +1.2 +8.6/B SmCpGrInv SG 17.37 -2.5 +1.1 +8.4/C SmCpValA m SV 8.37 -2.1 -3.1 +7.9/B SmCpValI SV 8.54 -2.1 -3.1 +8.4/A SmCpValInv SV 8.46 -2.1 -3.1 +8.2/A StrAlAgrsA m AL 8.26 -2.1 -1.4 +5.9/C StrAlAgrsC m AL 8.08 -2.2 -1.5 +5.1/D StrAlAgrsI AL 8.15 -2.0 -1.2 +6.3/B StrAlAgrsInv AL 8.20 -2.0 -1.3 +6.1/B StrAlCnsrvA m CA 5.70 -1.0 -1.2 +3.5/C StrAlCnsrvInv CA 5.71 -1.0 -1.1 +3.8/C StrAlModA m MA 6.76 -1.7 -1.3 +4.8/C StrAlModC m MA 6.68 -1.8 -1.6 +4.0/D StrAlModI MA 6.79 -1.6 -1.2 +5.3/C StrAlModInv MA 6.78 -1.7 -1.3 +5.0/C SustEqA m LB 27.04 -4.1 -2.4 +9.1/B SustEqInv LB 27.10 -4.0 -2.3 +9.4/B UltraA m LG 41.88 -4.8 +.6 +12.0/A UltraI LG 45.17 -4.8 +.7 +12.6/A UltraInv LG 43.71 -4.8 +.7 +12.3/A UtlsInv SU 16.26 +1.6 -4.6 +5.0/C ValA m LV 8.45 -3.6 -5.1 +5.7/D ValI LV 8.47 -3.6 -5.0 +6.2/D ValInv LV 8.46 -3.5 -5.0 +6.0/D ValR b LV 8.45 -3.8 -5.2 +5.5/D ZeroCoup2020Inv GI 103.17 +.3 -.5 +.5/B ZeroCoup2025Inv GL 97.55 +1.2 -1.7 +.6/AAmerican Funds2010TgtDtRtrA m TA 10.71 -1.1 -1.8 +4.1/B 2015TgtDtRtrA m TD 11.38 -1.2 -1.8 +4.4/B 2020TgtDtRtrA m TE 12.36 -1.4 -1.6 +5.0/B 2025TgtDtRtrA m TG 13.24 -1.8 -1.5 +5.8/A 2030TgtDtRtrA m TH 14.21 -2.1 -1.5 +6.9/A 2035TgtDtRtrA m TI 14.63 -2.5 -1.4 +7.8/A 2040TgtDtRtrA m TJ 15.00 -2.6 -1.3 +8.1/A 2045TgtDtRtrA m TK 15.23 -2.7 -1.3 +8.3/A 2050TgtDtRtrA m TN 14.91 -2.8 -1.3 +8.4/A AMCpA m LG 31.78 -3.7 +.9 +9.8/C AmrcnBalA m MA 26.39 -1.8 -2.4 +7.2/A AmrcnHiIncA m HY 10.17 -.2 -.5 +3.6/C AmrcnMutA m LV 38.98 -3.5 -4.0 +7.8/B BdfAmrcA m CI 12.64 +.6 -1.4 +1.0/D CptWldGrIncA m WS 50.24 -2.8 -1.3 +7.4/B CptlIncBldrA m IH 59.80 -2.0 -4.0 +3.9/C CptlWldBdA m IB 20.30 +.7 +2.1 +2.4/C EuroPacGrA m FG 56.07 -1.3 -.3 +6.7/B FdmtlInvsA m LB 60.39 -3.6 -2.7 +11.1/A GlbBalA m IH 32.07 -1.2 -.9 +4.7/B GrfAmrcA m LG 49.83 -4.0 +.6 +12.0/B HiIncMuniBdA m HM 15.72 +.5 -.6 +4.0/B IncAmrcA m AL 22.47 -1.5 -3.2 +5.7/C IntlGrIncA m FB 34.76 -1.1 -.2 +4.6/C IntrmBdfAmrA m CS 13.18 +.2 -.7 +.3/D InvCAmrcA m LB 38.88 -4.7 -3.4 +9.0/B LtdTrmTEBdA m MS 15.51 ... -.5 +.9/B MortgA m GI 9.88 +.5 -1.1 +.9/A NewWldA m EM 66.89 -1.6 ... +7.4/C NwPrspctvA m WS 43.17 -3.2 ... +9.6/A STBdAmrcA m CS 9.83 +.1 -.3 +.4/D ShrtTrmTEBdA m MS 10.03 -.1 -.1 +.5/C SmCpWldA m SW 55.65 -1.6 -.3 +9.0/B TheNewEcoA m LG 45.95 -3.3 +3.0 +12.3/A TxExBdA m MI 12.81 +.2 -1.1 +2.3/A TxExmptFdofCAA m MF 17.44 +.3 -1.0 +2.3/A TxExofNewYorkA m MY 10.62 +.2 -1.2 +1.8/C USGovtSecA m GI 13.45 +.5 -1.2 +.3/C WAMtInvsA m LV 43.94 -3.4 -3.3 +9.5/AAmerican IndependancKansasTxExBdIns SI 10.71 +.1 -.7 +1.4/B USInProtInstl IP 10.56 +.8 -.8 +.9/CAncoraThlnSmlMdI d SB 15.39 -2.2 -1.0 +6.5/CAngel OakMltStratIncAs m MU 11.24 +.7 +.8 +3.4/B MltStratIncIns MU 11.22 +.7 +.9 +3.6/BAquilaCHTFKTA m SI 10.48 +.1 -1.0 +1.4/B HawaiianTxFrA m SI 11.14 ... -.8 +.9/D NATFIncA m SI 10.57 +.4 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.47 +.2 -1.1 +1.5/B TxFrofColoradoA m SI 10.31 ... -1.1 +1.1/D TxFrofOregonA m SI 10.81 ... -1.1 +1.0/DArbitrageInstl NE 13.05 -1.4 -.2 +1.9/B R b NE 12.67 -1.5 -.3 +1.7/BArielApprecInv b MV 46.61 -4.7 -2.7 +4.2/E Inv b MV 69.00 -4.7 -1.4 +5.7/CAristotleSaulGlbOppsI d IH 12.91 -.8 -2.9 +6.9/AArtisanGlbOppsInstl WS 26.38 -2.3 +1.5 +12.7/A GlbOppsInv WS 26.10 -2.3 +1.5 +12.4/A GlbValueInv WS 17.57 -3.0 -3.3 +7.6/B IntlInstl FG 33.22 -1.0 -.8 +2.7/E IntlInv FG 33.04 -1.1 -.9 +2.4/E IntlSmCpInv FR 23.25 +1.8 +.7 +6.6/E IntlValueInstl FB 37.14 -1.7 -4.1 +5.8/A IntlValueInv FB 37.01 -1.7 -4.2 +5.5/B MidCpInstl MG 42.17 -3.0 +1.6 +6.4/D MidCpInv MG 38.71 -3.0 +1.6 +6.1/D MidCpValueInv MV 21.73 -2.2 -4.4 +5.0/D SmCpInvs SG 32.15 -1.1 +5.2 +11.4/A ValInstl LV 13.55 -3.9 -6.7 +7.5/B ValInv LV 13.58 -4.0 -6.7 +7.2/BAshmoreEmMktsLcCyBdIns XP 8.09 +1.3 +5.6 +6.1 EmMktsTtlRetIns EB 8.29 +.6 +1.1 +8.4AuxierFocInv d LV 21.33 -3.7 -4.4 +5.6/DAve MariaMariaWldEq WS 14.43 -3.2 -4.3 +4.5/E Value MB 20.95 -1.9 +.3 +4.1/DBBHCorelN d LB 19.71 -5.3 -5.5 +6.3/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 14.09 -1.8 -1.1 +10.7 IntermTxFrI MI 11.14 +.2 -.7 +2.1 IntermTxFrY MI 11.14 +.2 -.7 +1.9 LgCpGrI LG 18.30 -2.7 +1.2 +13.1 LgCpGrY LG 18.14 -2.6 +1.1 +12.8 LgCpValI LV 15.65 -1.6 -3.0 +8.1 LowVolEqI LV 14.51 -.4 -1.4 +6.9 MidCpGrI MG 16.70 -.4 +3.7 +6.8 MidCpValI MV 12.10 +.3 -2.7 +6.7 ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3 ShrtTxFrI MS 10.13 ... +.1 +1.1 SmCpGrI SG 18.85 +.9 +1.1 +3.9 StratIncY MU 9.24 -.3 -1.0 +2.5 TCHCorPlusBdI CI 11.51 +.3 -1.2 +2.3 TCHCorPlusBdY CI 11.51 +.3 -1.3 +2.0 TCHCorpIncI TW 12.90 +.1 -1.4 +3.7 TCHCorpIncY TW 12.91 ... -1.5 +3.6 UltraShrtTxFrI MS 10.06 +.1 +.3 +.8BNY MellonAsstAllcM MA 12.37 -2.0 -1.7 +5.3/B BdM CI 12.42 +.5 -1.6 +1.2/C EmMktsM EM 12.02 -3.1 +.3 +9.0/B IncStkM LV 8.88 -4.1 -4.7 +7.8/B IntermBdM CS 12.30 +.2 -.8 +.8/C IntlApprecM FB 14.07 -1.1 -2.5 +4.0/D IntlM FV 13.58 -.9 -1.9 +5.4/A LgCpStkM LB 5.88 -4.0 -2.6 +8.2/C MAIntrmMnBdM MT 12.41 +.2 -1.1 +1.4/C MdCpMltStratM MG 17.20 -2.7 -.7 +7.4/C NYIntrmTEBdM MN 10.89 ... -1.2 +1.5/B NtnIntrmMnBdM MI 13.28 +.1 -1.1 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.91 +.1 -1.0 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 19.65 -3.3 -2.0 +8.6/BBairdAggrgateBdInstl CI 10.65 +.6 -1.4 +1.6/B CorPlusBdInstl CI 10.99 +.5 -1.4 +2.1 IntermBdInstl CI 10.85 +.4 -.9 +1.3/C QlInTrmMnBdIns MI 11.36 +.1 -.8 +1.1 ShrtTrmBdInstl CS 9.58 +.2 -.2 +1.2/BBaronAsstInstl MG 72.16 -.6 +2.4 +10.1/A AsstRetail b MG 69.74 -.6 +2.3 +9.8/A DiscvInstl SG 17.61 -3.7 -3.8 +8.2/C DiscvRetail b SG 17.45 -3.8 -3.8 +8.0/C EmMktsInstl EM 15.30 -1.7 -.5 +8.6/B EmMktsRetail b EM 15.25 -1.7 -.5 +8.3/B FifthAvenuGrIns LG 27.00 -4.4 +4.2 +13.7/A FifthAvenuGrRtl b LG 26.52 -4.4 +4.1 +13.3/A FocedGrInstl MG 15.53 -4.2 -.8 +6.0/D GrInstl MG 69.88 -.9 +.5 +7.6/C GrRetail b MG 67.94 -.9 +.4 +7.3/C IntlGrInstl FG 24.34 -2.1 +.6 +10.8/A IntlGrRetail b FG 24.03 -2.2 +.5 +10.5/A OppInstl MG 18.71 -3.7 +6.3 +11.6/A OppRetail b MG 18.06 -3.7 +6.2 +11.3/A PtnrsInstl MG 50.06 -4.4 +.7 +9.4/B PtnrsRetail b MG 49.04 -4.4 +.6 +9.1/B RlEsttInstl SR 27.80 -.5 -7.4 +2.9/A RlEsttRetail b SR 27.39 -.5 -7.4 +2.6/A SmCpInstl SG 29.49 -2.1 +.5 +8.1/C SmCpRetail b SG 28.46 -2.1 +.4 +7.9/CBarrett AssociatesBarrettOpp LV 28.64 -4.4 -4.5 +9.7/ABeckerValEqRetail d LV 18.70 -3.2 -4.1 +6.5/CBerkshireFoc d ST 23.26 -6.7 +8.3 +19.3/BBernsteinCaliforniaMuni SS 14.04 ... -.6 +1.0/A IntermDur CI 12.98 +.6 -1.1 +1.7/B IntermDurInstl CI 14.79 +.6 -1.2 +1.8/A NewYorkMuni SS 13.77 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.02 -1.6 -5.2 +3.2/E Inc d XY 13.28 -.9 -.5 +2.6/CBishop StreetHawaiiMuniBdIns SI 10.39 ... -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.60 -.4 -1.1 +3.2 AdUSTtlMInvA m LB 30.52 -3.5 -2.7 +5.9/E AdUSTtlMInvIns LB 31.61 -3.5 -2.6 +6.1/E AdUSTtlMInvInvC m LB 21.87 -3.6 -2.9 +5.0/E AdvtgGlbInstl WS 21.39 -1.4 +.2 +7.4 AdvtgGlbInvA m WS 20.34 -1.5 ... +7.0 AdvtgGlbInvC m WS 16.72 -1.5 -.1 +6.2 AdvtgIntlIns FB 16.95 -1.0 -2.1 +6.2/A AdvtgIntlInvA m FB 16.77 -1.1 -2.2 +5.9/A AdvtgLCCorIns LB 16.19 -3.5 -1.2 +10.0/A AdvtgLCCorInvA m LB 15.62 -3.5 -1.2 +9.8/A AdvtgLCCorInvC m LB 13.45 -3.5 -1.4 +8.9/B AdvtgLCValIns LV 28.28 -2.7 -3.3 +8.6/A AdvtgLCValInvA m LV 27.74 -2.7 -3.4 +8.3/A AdvtgLCValInvC m LV 25.82 -2.7 -3.6 +7.5/B AdvtgLgCpGrIns LG 15.33 -4.1 +.9 +11.2/B AdvtgLgCpGrInvA m LG 14.69 -4.0 +.8 +10.9/B AdvtgSmCpGrIns SG 19.62 -2.5 +.2 +6.0/D AdvtgSmCpGrInvA m SG 15.16 -2.5 +.1 +5.7/D AsaDrgnIns DP 16.98 -.5 +.8 +6.5 AsaDrgnInvA m DP 16.76 -.5 +.6 +6.2 BalCptlInstl MA 22.78 -1.2 +.4 +7.6 BalCptlInvA m MA 22.69 -1.2 +.3 +7.3 BalCptlInvC m MA 19.81 -1.2 +.2 +6.5 BasValInstl LV 25.14 -4.1 -4.2 +4.1/E BasValInvA m LV 24.85 -4.2 -4.3 +3.8/E BasValInvC m LV 21.99 -4.2 -4.5 +3.0/E CAMuniOppsInstl MF 12.66 +.2 -.1 +3.6 CAMuniOppsInvA m MF 12.64 +.2 -.2 +3.4 CAMuniOppsInvA1 b MF 12.65 +.2 -.2 +3.5 CorBdInstl CI 9.39 +.4 -1.4 +1.0 CorBdInvA m CI 9.40 +.3 -1.6 +.7 CorBdInvC m CI 9.36 +.3 -1.8 -.1 CorBdK CI 9.42 +.5 -1.4 +1.1 CorBdSvc b CI 9.39 +.3 -1.6 +.7 CptlApprecInstl LG 28.74 -4.1 +3.2 +12.2/A CptlApprecInvA m LG 26.67 -4.1 +3.1 +11.9/B CptlApprecInvC m LG 19.96 -4.1 +2.9 +11.0/B CptlApprecK LG 28.89 -4.1 +3.2 +12.4/A CptlApprecR b LG 22.22 -4.1 +3.0 +11.6/B CrdtStrIncIns MU 10.18 -.4 -.2 +4.1 CrdtStrIncInvA m MU 10.18 -.4 -.2 +3.8 EmMktsInstl EM 23.89 -.3 +2.8 +9.4 EmMktsInvA m EM 23.03 -.3 +2.8 +8.9 EngyResInvA m EE 16.25 -.9 -12.2 -11.9/E EqDivInstl LV 21.81 -2.5 -2.6 +10.2 EqDivInvA m LV 21.74 -2.5 -2.7 +9.9 EqDivInvC m LV 20.94 -2.6 -2.9 +9.1 EqDivR b LV 21.89 -2.5 -2.8 +9.6 EuroInstl ES 15.31 +.1 -.3 +1.9 EuroInvA m ES 15.02 +.1 -.3 +1.7 Exch LB 1020.37 -3.4 -2.8 +8.2/C FltngRtIncInstl BL 10.19 +.2 +1.1 +3.9 FltngRtIncInvA m BL 10.19 +.2 +1.0 +3.5 FltngRtIncInvC m BL 10.19 +.1 +.9 +2.8 FocGrInvA m LG 3.92 -4.2 +3.4 +12.4/A GNMAInstl GI 9.27 +.5 -1.3 +.7 GNMAInvA m GI 9.30 +.4 -1.4 +.4 GNMAInvC m GI 9.26 +.4 -1.6 -.4 GlbAllcIncInstl IH 19.53 -.8 -.4 +4.3 GlbAllcIncInvA m IH 19.40 -.8 -.5 +4.0 GlbAllcIncInvC m IH 17.48 -.9 -.6 +3.3 GlbAllcIncR b IH 18.47 -.9 -.5 +3.7 GlbLSCrdtInstl XS 10.40 -.4 +.5 +1.6 GlbLSCrdtInvA m XS 10.38 -.5 +.4 +1.4 GlbLSCrdtInvC m XS 10.19 -.5 +.2 +.7 HYBdInstl HY 7.64 -.6 -.7 +4.9 HYBdInvA m HY 7.64 -.6 -.8 +4.6 HYBdInvC m HY 7.65 -.7 -1.0 +3.8 HYBdK HY 7.65 -.4 -.5 +5.0 HYBdSvc b HY 7.65 -.5 -.6 +4.6 HYMuniInstl HM 9.56 +.7 ... +4.6 HighEqIncIns LV 26.51 -.7 -2.1 +5.1 HighEqIncInvA m LV 22.79 -.7 -2.2 +4.8 HighEqIncInvC m LV 15.49 -.8 -2.4 +4.0 HthSciOpIns SH 54.91 -3.8 -2.2 +5.5/A HthSciOpInvA m SH 52.42 -3.8 -2.3 +5.2/A HthSciOpInvC m SH 46.12 -3.9 -2.5 +4.5/B InProtBdInstl IP 10.60 +1.1 -.5 +.9 InProtBdInvA m IP 10.35 +1.1 -.6 +.6 InProtBdInvC m IP 10.01 +1.0 -.7 -.1 IntlDivIns FB 29.43 -1.5 -5.4 +1.2/E IntlDivInvA m FB 27.54 -1.5 -5.5 +.9/E IntlInstl FB 16.97 -2.5 -4.4 +6.4/A IntlInvA m FB 16.60 -2.6 -4.5 +6.0/A IntlInvC m FB 15.48 -2.6 -4.7 +5.0/B LCFocGrIns LG 13.61 -4.2 +3.7 +13.7/A LCFocGrInvA m LG 12.71 -4.3 +3.7 +13.4/A LCFocGrInvC m LG 10.05 -4.4 +3.4 +12.5/A LPDyn2020Instl TE 15.80 -1.2 -1.3 +4.7 LPDyn2020InvA m TE 14.55 -1.3 -1.4 +4.4 LPDyn2030Instl TH 14.11 -1.5 -1.1 +6.2 LPDyn2030InvA m TH 13.57 -1.5 -1.1 +5.9 LPDyn2040Instl TJ 17.83 -1.5 -1.2 +7.3 LPDyn2040InvA m TJ 16.33 -1.5 -1.2 +7.1 LatinAmerInstl LS 53.94 +.3 +9.4 +10.8 LatinAmerInvA m LS 53.27 +.3 +9.4 +10.4 LngHrznEqInvA m WS 12.87 +.2 +.2 +3.8 LowDurBdInstl CS 9.52 +.1 -.1 +1.3 LowDurBdInvA m CS 9.51 ... -.2 +1.0 LowDurBdInvC m CS 9.51 ... -.4 +.2 LowDurBdK CS 9.51 +.1 -.2 +1.4 ManagedIncK XY 9.93 -.1 -.4 +3.8 MidCapDivIns MV 17.81 -.2 -.7 +7.0 MidCapDivInvA m MV 16.99 -.3 -.7 +6.6 MidCpGrEqInstl MG 23.41 -1.1 +3.9 +11.4/A MidCpGrEqInvA m MG 20.37 -1.1 +3.8 +11.1/A MidCpGrEqInvC m MG 16.07 -1.1 +3.6 +10.3/A NJMuniBdInstl MJ 11.00 +.5 -1.0 +2.8 NJMuniBdInvA m MJ 11.01 +.5 -1.0 +2.6 NYMuniOppsInstl MN 11.25 +.1 -.4 +3.9 NYMuniOppsInvA m MN 11.26 +.1 -.4 +3.6 NYMuniOppsInvA1 b MN 11.26 +.1 -.4 +3.8 NYMuniOppsInvC m MN 11.25 ... -.7 +2.8 NatrlResTrInstl SN 30.06 -1.7 -7.0 ... NatrlResTrInvA m SN 28.54 -1.7 -7.0 -.3 NtnlMnInstl MI 10.77 +.3 -.8 +2.3 NtnlMnInvA m MI 10.78 +.2 -1.0 +2.1 NtnlMnInvC m MI 10.78 +.3 -1.0 +1.4 PAMuniBdInstl MP 10.95 +.3 -.9 +2.5 PAMuniBdInvA m MP 10.96 +.3 -.9 +2.3 ShrtTrmMuniIns MS 10.07 ... +.3 +.5 ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2 StrGlbBdIncIns IB 6.08 +.3 +1.9 +3.5 StrGlbBdIncIvA m IB 6.08 +.4 +2.0 +3.3 StrIncOpA m NT 9.92 -.3 +.4 +2.1 StrIncOpC m NT 9.91 -.5 +.2 +1.3 StrIncOpIns NT 9.92 -.4 +.4 +2.4 StratMuOpIns MI 11.67 +.1 +.1 +4.0 StratMuOpInvA m MI 11.66 +.1 -.1 +3.7 StratMuOpIvC m MI 11.67 ... -.2 +2.9 TactOppsInstl TV 14.89 +1.2 +3.3 +2.1 TactOppsInvA m TV 14.78 +1.1 +3.2 +1.8 TechOppsInstl ST 26.94 -3.7 +5.9 +22.2/A TechOppsInvA m ST 25.07 -3.7 +5.9 +21.8/A TechOppsInvC m ST 21.38 -3.8 +5.6 +20.9/A TtlRetInstl CI 11.44 +.3 -1.4 +1.5 TtlRetInvA m CI 11.45 +.4 -1.4 +1.2 TtlRetInvC m CI 11.44 +.3 -1.6 +.5 TtlRetR b CI 11.45 +.3 -1.5 +.9 USGovtBdInstl GI 10.19 +.7 -1.1 +.5 USGovtBdInvA m GI 10.21 +.5 -1.2 +.3 USMortgInstl CI 10.02 +.4 -1.2 +1.6Bogle Investment ManSmCpGrInstl SB 29.77 -2.1 -2.5 +6.3Boston PartnersLSEqInstl LO 20.84 -1.9 -5.2 +7.4 SmCpValIIInstl SV 25.28 -1.3 -3.7 +7.0/B SmCpValIIInv b SV 24.20 -1.3 -3.8 +6.8/BBoston TrustAsstMgmt AL 45.53 -2.8 -2.9 +7.5/A Eq LB 22.80 -3.7 -3.5 +9.2/BBragg Capital TrustQueensRdSmCpVal SV 25.89 -2.6 -4.6 +4.8/DBrandesIntlEqI FV 18.07 -.8 +1.4 +4.5/BBridgesInvm LG 59.77 -3.3 -1.3 +8.3/EBridgewayAggresivInvs1 MB 71.93 -3.4 -4.5 +6.4/B BlueChip35Idx LB 13.90 -4.5 -4.6 +9.5/A SmCpVal SV 25.31 -1.2 -4.6 +4.9/D UltraSmCo SV 29.91 -.5 -1.1 -1.4/E UltraSmCoMkt d SB 14.13 -.9 -.9 +6.6/CBright RockMidCpGrInstl MG 17.07 -2.2 -.8 +9.1/B QualLgCpInstl LB 15.62 -2.7 -5.7 +6.1/EBroadviewOpp SB 33.92 -3.3 -1.8 +3.8/EBrookeld InvestmenGlbLtdInfrasI XO 11.77 -.5 -6.8 -1.2/E GlbLtdInfrasY XO 11.77 -.4 -6.8 -1.2/E GlbLtdRlEsttI GR 12.52 +2.3 -5.3 +1.0/DBrown AdvisoryFlexEqIns d LG 20.38 -4.0 -1.8 +8.9/D GrEqInstl d LG 22.01 -1.6 +4.9 +11.1/B GrEqInv d LG 21.81 -1.6 +4.9 +11.0/B IntermIncInv d CI 10.42 +.4 -.7 +1.1/C MrylndBdInv d SS 10.51 +.1 -.2 +1.6/A SmCpFdmtlValIns d SB 27.31 -1.5 -4.0 +6.5/C SmCpGrInv d SG 18.78 -2.4 +1.1 +9.1/B SmrstEmMktsIns d EM 11.30 -.2 +.5 +5.4/DBrown Cap MgmtSmCoInv b SG 95.37 +3.2 +6.8 +15.7BruceBruce MA 504.21 +.4 -4.0 +3.9/DBuffaloDiscv MG 23.91 -1.0 +1.2 +9.9 EmergOpps SG 15.73 -.4 +.7 +7.4/C FlexInc AL 14.72 -2.2 -5.3 +4.6/D Gr LG 29.14 -2.3 +2.4 +9.3 HY HY 11.04 -.3 -.5 +3.7 LgCp LG 28.25 -4.8 -2.7 +9.5/D MidCp MG 13.66 -2.4 +.4 +4.0/E SmCp SG 14.62 -1.7 -.3 +7.4/CCG Capital MarketsCorFI CI 7.94 +.6 -1.5 +1.3/C EmMktsEqInvms EM 16.29 -2.3 +.4 +10.0/A IntlEq FB 12.72 -.7 -2.0 +5.2/B IntlFI IB 7.87 +1.0 +1.8 +2.7/B LgCpEq LG 18.97 -3.8 -2.3 +8.0/E MuniBdInvms ML 9.15 +.3 -1.4 +1.6/E SmMidCpEq SG 20.33 -2.3 -2.1 +3.7/ECGMFoc LB 50.87 -7.4 -4.6 +6.6/E Mut AL 30.87 -4.2 -.5 +5.2/D Rlty MB 29.62 -4.1 -8.0 +5.5/CCMAdvsFI CS 11.15 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.56 ... -1.1 +9.1/A SmCpValInstl SB 18.60 -3.4 -6.0 +8.1/A SmCpValInv SB 16.14 -3.4 -6.1 +7.8/BCalamosCnvrtA m CV 17.79 -1.1 +1.1 +4.5/D CnvrtC m CV 17.62 -1.1 +.9 +3.8/D CnvrtInstl CV 15.96 -1.0 +1.1 +4.8/C EvolvingWldGrA m EM 15.45 -1.7 +1.3 +4.8/E EvolvingWldGrI EM 15.54 -1.8 +1.4 +5.0/D GlbGrIncA m IH 9.40 -2.0 -.6 +5.2/A GlbGrIncC m IH 8.36 -2.1 -.8 +4.4/B GlbGrIncI IH 9.67 -2.1 -.6 +5.5/A GrA m LG 32.47 -3.7 ... +7.0/E GrC m LG 20.66 -3.8 -.2 +6.2/E GrIncA m AL 31.60 -3.0 -1.2 +7.6/A GrIncC m AL 31.78 -3.0 -1.3 +6.8/A GrIncInstl AL 30.39 -3.0 -1.1 +7.9/A GrInstl LG 42.54 -3.6 ... +7.2/E IntlGrA m FG 21.05 -1.8 -1.6 +6.8/B IntlGrInstl FG 21.54 -1.8 -1.6 +7.1/B MktNetrlIncA m NE 13.37 +.2 +1.2 +3.6/A MktNetrlIncC m NE 13.59 +.1 +1.0 +2.9/B MktNetrlIncIns NE 13.22 +.3 +1.3 +3.9/ACalvertBalA m MA 30.89 -2.0 -2.1 +4.0/D BalC m MA 29.91 -2.0 -2.3 +3.1/E BdA m CI 15.88 +.5 -1.0 +1.5/B EqA m LG 43.18 -2.3 +.7 +9.5/D EqC m LG 25.38 -2.3 +.5 +8.6/D IncA m TW 16.20 +.5 -1.7 +2.2/C IntlEqA m FV 17.32 ... -1.5 +2.5/D MdCpA m MB 30.97 -1.3 -1.7 +1.3/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 -3.9 -3.0 +12.7/A NL Vanguard TtlSMIdxAdmrl LB 193,652 -3.7 -2.8 +12.6/A NL Vanguard InsIdxIns LB 136,739 -3.9 -3.0 +12.7/A NL Vanguard TtlSMIdxInv LB 129,346 -3.7 -2.9 +12.4/B NL Vanguard TtInSIdxInv FB 123,909 -1.2 -1.8 +6.1/C NL Vanguard TtlSMIdxIns LB 118,387 -3.7 -2.8 +12.6/A NL Vanguard TtInSIdxInsPlus FB 93,475 -1.3 -1.8 +6.2/C NL Fidelity Contrafund LG 91,653 -5.1 +.8 +14.6/B NL Vanguard InsIdxInsPlus LB 91,097 -3.9 -3.0 +12.8/A NL American Funds GrfAmrcA m LG 88,563 -4.0 +.6 +14.3/B 5.75 Vanguard WlngtnAdmrl MA 86,626 -1.8 -3.1 +8.7/A NL Vanguard TtBMIdxAdmrl CI 82,909 +.7 -1.4 +1.8/C NL American Funds IncAmrcA m AL 75,987 -1.5 -3.2 +7.5/C 5.75 Fidelity 500IndexPrm LB 75,073 -3.9 -3.0 +12.7/A NL Dodge & Cox Stk LV 71,677 -4.6 -3.8 +12.9/A NL Vanguard TtInSIdxAdmrl FB 70,545 -1.3 -1.8 +6.2/C NL American Funds CptlIncBldrA m IH 70,149 -2.0 -4.0 +5.6/B 5.75 Dodge & Cox IntlStk FB 66,056 -3.3 -3.8 +6.9/B NL American Funds InvCAmrcA m LB 63,938 -4.7 -3.4 +12.1/B 5.75 American Funds AmrcnBalA m MA 63,549 -1.8 -2.4 +9.1/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrC m BM 1.00 35.06 +12.0 800-820-0888 Rydex IvNAS1002xStrH b BM NL 39.81 +12.0 800-820-0888 ProFunds UltShrtNA100Inv BM NL 21.32 +11.7 888-776-3637 Rydex IvDynSP500C m BM 1.00 41.20 +7.6 800-820-0888 Rydex IvDynSP500H b BM NL 47.08 +7.6 800-820-0888 ProFunds UltBearInv BM NL 27.44 +7.5 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 35.00 +6.4 888-776-3637 Rydex IvNAS100StrInv BM NL 64.88 +6.1 800-820-0888 Rydex IvNAS100StrC m BM 1.00 53.94 +6.0 800-820-0888 ProFunds RlEsttUltSctInv LE NL 39.50 +5.4 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.25 +4.6 800-873-8637 Vanguard ExtDrTrIdIns GL NL 34.41 +4.6 800-662-7447 Vanguard ExtDrTrIdInsPls GL NL 86.37 +4.6 800-662-7447 Comstock CptlValA m BM 5.75 5.24 +4.2 800-422-3554 Fidelity Advisor UtilitiesA m SU 5.75 29.20 +4.2 877-208-0098 Fidelity Advisor UtilitiesI SU NL 29.79 +4.2 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.26 +4.2 877-208-0098 Fidelity Select Utilities SU NL 80.20 +4.2 800-544-8544 PIMCO RlEstRlRtStrA m SR 5.50 7.02 +4.2 888-877-4626 Perritt MicroCpOppsInv d SB NL 29.74 +4.2 800-332-3133 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 75.46 +14.0 888-776-3637 ProFunds UltLtnAmrInv LE NL 43.89 +12.9 888-776-3637 Copley Copley d LV NL 97.78 +11.9 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 13.71 +10.5 800-222-8222 Virtus KARMidCapGrA m MG 5.75 30.33 +9.5 800-243-1574 BlackRock LatinAmerInstl LS NL 53.94 +9.4 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 53.27 +9.4 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 48.57 +9.1 800-441-7762 Federated KaufmannA m MG 5.50 5.95 +9.1 800-341-7400 Federated KaufmannR m MG NL 5.96 +9.1 800-341-7400 Fidelity LatinAmerica LS NL 26.68 +9.0 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 26.77 +8.9 877-208-0098 Federated KaufmannB m MG 5.50 4.94 +8.8 800-341-7400 Federated KaufmannC m MG 1.00 4.93 +8.8 800-341-7400 Fidelity Advisor LatinAmericaM m LS 3.50 26.84 +8.8 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 27.10 +8.7 877-208-0098 Voya RussiaA m MQ 5.75 32.30 +8.4 800-992-0180 Berkshire Foc d ST NL 23.26 +8.3 877-526-0707 Federated KaufmannSmCpA m SG 5.50 33.79 +7.6 800-341-7400 Federated KaufmannSmCpR b SG NL 33.93 +7.6 800-341-7400 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 53

RspMuniIncA m MI 15.65 +.3 -1.1 +1.9/B ShrtDurIncA m CS 15.90 +.1 -.3 +1.4/A USLCCrRspnbIdxA m LB 21.66 -4.1 -2.6 +8.8/BCambiarGlblUltrFcsInv d WS 18.87 -3.0 -4.9 +1.4/E IntlEqInv d FB 27.73 -1.4 -2.4 +5.0/B OppInstl LV 22.53 -4.2 -5.2 +7.0/C OppInv LV 22.60 -4.2 -5.2 +6.7/C SmCpInstl d SB 19.10 -.9 -2.2 +1.2/E SmCpInv d SB 18.67 -.9 -2.1 +1.0/ECarillonClVtCptlApprA m LG 41.33 -4.7 -1.6 +11.8/B ClVtCptlApprC m LG 30.10 -4.7 -1.8 +11.0/B EagleGrIncA m LV 20.08 -2.4 -4.0 +8.0/B EagleGrIncC m LV 19.24 -2.5 -4.2 +7.2/B EglMidCpGrA m MG 57.52 -2.3 +1.8 +10.3/A EglMidCpGrC m MG 46.13 -2.4 +1.6 +9.5/B EglMidCpStkA m MG 27.63 -2.7 -2.6 +6.5/D EglMidCpStkC m MG 20.02 -2.8 -2.8 +5.6/E EglSmCpGrA m SG 58.80 -3.9 -1.3 +7.7/C EglSmCpGrC m SG 43.57 -3.9 -1.5 +7.0/D ReamsCore+BdI CI 31.27 +.7 -1.1 +1.7/B ReamsCoreBdI CI 11.24 +.8 -1.1 +1.4/B ReamsUnconsBdI NT 11.70 +.2 -.4 +2.7/B ReamsUnconsBdY b NT 11.76 +.2 -.5 +2.4/C ScoutIntlI FB 21.03 -1.1 -2.0 +5.3/B ScoutMdCpI MB 18.47 -2.6 -2.8 +10.9/A ScoutSmCpI SG 27.10 -.8 -2.9 +11.5/ACausewayIntlValInstl d FV 16.46 -.1 -5.0 +3.6/C IntlValInv d FV 16.34 -.2 -5.1 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 6.31 -8.3 -11.6 -8.9/A BrkdMLPFocC m LP 5.84 -8.3 -11.7 -9.6/B BrkdMLPFocY LP 6.43 -8.3 -11.5 -8.7/AChamplainSmCoAdv b SG 19.92 -1.0 +.1 +10.8/ACity National RochdaCorpBdServicing CS 10.23 +.1 -.8 +.8 DivIncN b LV 37.12 -2.2 -7.2 +4.6/EClearBridgeAggresivGrA m LG 199.33 -3.8 -2.0 +3.2/E AggresivGrC m LG 159.79 -3.8 -2.1 +2.5/E AggresivGrI LG 219.92 -3.7 -1.9 +3.5/E AggresivGrIS LG 222.24 -3.7 -1.9 +3.6/E AllCpValA m LV 13.90 -2.4 -4.4 +7.6 AllCpValC m LV 11.99 -2.4 -4.5 +6.9 ApprecA m LB 22.68 -3.6 -3.9 +8.1/C ApprecC m LB 21.86 -3.7 -4.0 +7.3/D ApprecI LB 22.54 -3.6 -3.8 +8.4/C ApprecIS LB 22.60 -3.6 -3.8 +8.5/C CBIntlSmCpI FA 18.53 -2.3 -3.1 +7.2/C DivStrat1 LB 22.21 -3.0 -5.3 +8.0/C DivStratA m LB 22.20 -3.0 -5.3 +7.7/D DivStratC m LB 21.89 -3.1 -5.5 +7.0/D DivStratI LB 22.77 -3.0 -5.3 +8.0/C IntlGrC m FG 40.43 -.3 +.9 +7.6/B IntlGrI FG 46.53 -.2 +1.1 +8.6/A IntlValA m FV 11.46 -2.9 -3.0 +4.1/C IntlValIS FV 11.51 -2.9 -3.0 +4.5/B LgCpGrA m LG 40.36 -3.8 -.7 +12.1/A LgCpGrC m LG 32.52 -3.8 -.9 +11.3/B LgCpGrI LG 44.71 -3.8 -.6 +12.4/A LgCpValA m LV 31.49 -3.9 -4.9 +5.9/D LgCpValC m LV 30.59 -4.0 -5.1 +5.1/E LgCpValI LV 31.43 -3.9 -4.8 +6.2/D MidCpA m MB 31.71 -2.9 -5.1 +4.2/D MidCpC m MB 25.37 -2.9 -5.3 +3.5/D MidCpI MB 35.18 -2.9 -5.1 +4.6/D MidCpIS MB 35.51 -2.9 -5.1 +4.7/C SmCpC m SB 37.27 -3.4 -3.2 +8.0/A SmCpGrA m SG 33.97 -1.5 +3.5 +9.0/B SmCpGrI SG 36.20 -1.4 +3.6 +9.3/B SmCpGrIS SG 36.55 -1.5 +3.7 +9.4/B SmCpGrR b SG 33.15 -1.5 +3.5 +8.7/B SmCpI SB 58.80 -3.4 -3.0 +9.1/A SmCpValA m SV 18.53 -4.1 -6.9 +4.6/D TactDivIncA m MV 15.57 -2.8 -6.2 -1.6/E TactDivIncC m MV 14.80 -2.9 -6.4 -2.3/E TactDivIncI MV 15.68 -2.8 -6.2 -1.4/E ValTrustC m LB 75.56 -3.1 -5.5 +4.7/E ValTrustI LB 90.57 -3.1 -5.3 +5.7/EClermontCLSGrandIncN CA 11.21 -1.1 -1.3 +4.2/BClipperClipper LB 115.86 -3.9 -3.8 +10.9/ACohen & SteersDivVal,IncInstl LB 14.47 -3.5 -5.0 +7.1/D GlbInfras,IncI XO 18.23 +1.3 -5.0 +3.3/B GlbRltys,IncA m GR 50.67 +1.5 -4.1 +2.6/B GlbRltys,IncI GR 50.90 +1.5 -4.0 +2.9/B InstlRltys SR 39.55 +2.3 -8.0 +1.4/B IntlRltyA m GR 11.97 +.8 -.4 +4.4/A IntlRltyI GR 12.05 +.8 -.3 +4.8/A PrfrdScInc,IncA m RR 13.71 -.5 -1.8 +5.0/B PrfrdScInc,IncC m RR 13.63 -.6 -2.0 +4.3/D PrfrdScInc,IncI RR 13.74 -.5 -1.7 +5.4/B RlEsttSecIncA m SR 13.55 +2.7 -8.0 +2.7/A RlEsttSecIncC m SR 12.28 +2.5 -8.1 +2.0/A RlEsttSecIncIns SR 14.26 +2.6 -7.9 +3.0/A Rltys SR 58.81 +2.3 -8.1 +1.1/BColorado BondSharesATxEx f SI 9.07 +.6 +1.3 +4.6ColumbiaAMTFrCAIMBIns MF 10.27 +.1 -.8 +1.9/B AMTFrCTIMBIns SI 10.33 ... -.9 +1.0/D AMTFrIMBA m MI 10.31 +.1 -1.2 +1.5/C AMTFrIMBIns MI 10.31 +.1 -1.1 +1.7/B AMTFrMAIMBIns MT 10.38 +.2 -1.0 +1.3/C AMTFrNYIMBIns MN 11.67 +.1 -1.0 +1.6/B AMTFrORIMBIns SI 12.16 +.1 -.9 +1.5/B AMTFrSCIMBIns SI 10.00 +.1 -1.1 +1.4/B AcornA m MG 13.04 -2.2 +.9 +9.5/B AcornC m MG 6.63 -2.2 +.8 +8.7/B AcornIns MG 15.53 -2.1 +.9 +9.8/A AcornIntSelIns FG 28.95 ... -1.0 +9.0/A AcornIntlA m FR 46.89 +.9 +.8 +6.4/E AcornIntlC m FR 44.85 +.9 +.6 +5.6/E AcornIntlIns FR 46.97 +.9 +.9 +6.7/E AcornSelA m MG 14.17 -1.7 -3.1 +9.7/B AcornSelIns MG 16.05 -1.6 -3.0 +10.0/A AcornUSAIns SG 15.40 -2.1 +1.2 +8.9/B BalA m MA 39.88 -2.6 -3.5 +5.4/B BalIns MA 39.80 -2.6 -3.4 +5.6/B BdIns CI 8.36 +.6 -1.4 +1.6/B ContrCoreA m LB 24.49 -4.3 -4.7 +8.3/C ContrCoreIns LB 24.68 -4.3 -4.6 +8.6/C ContrCoreV f LB 24.26 -4.3 -4.6 +8.3/C ContrEurpA m ES 7.22 +.1 -1.4 +3.3/D ConvrtSecsA m CV 19.96 -1.7 +.7 +5.9/A ConvrtSecsIns CV 19.98 -1.7 +.7 +6.1/A CorpIncA m TW 9.99 +.3 -2.4 +1.9/D CorpIncIns TW 9.99 +.4 -2.3 +2.1/C CptAllcAgrA m AL 13.13 -2.7 -2.2 +7.3/A CptAllcAgrC m AL 12.80 -2.8 -2.4 +6.5/B CptAllcCnsA m XY 10.10 -.3 -1.6 +2.5/C CptAllcMdAgA m MA 12.69 -2.1 -2.1 +6.2/A CptAllcMdAgC m MA 12.72 -2.1 -2.3 +5.4/B CptAllcMdAgIns MA 12.66 -2.1 -2.0 +6.5/A CptAllcMdCnsA m CA 10.95 -.7 -1.7 +3.6/C CptAllcModA m CA 11.40 -1.4 -1.9 +5.1/A CptAllcModC m CA 11.31 -1.5 -2.1 +4.4/B DiscpCoreA m LB 11.65 -3.5 -2.4 +8.9/B DiscpSmCoreV f SB 6.70 -2.2 -3.7 +2.4/E DivIncA m LV 21.06 -3.3 -4.0 +9.6/A DivIncC m LV 20.41 -3.4 -4.3 +8.8/A DivIncIns LV 21.07 -3.3 -4.0 +9.9/A DivIncV f LV 21.06 -3.3 -4.1 +9.6/A DivOppA m LV 9.22 -2.8 -4.1 +6.8/C DivOppC m LV 9.02 -2.9 -4.4 +6.0/D EmMktsIns EM 13.77 -2.1 -.3 +9.4/A FltRtA m BL 9.13 +.1 +1.5 +4.1/B GlEngNatResA m SN 18.52 -1.6 -6.4 +1.8/C GlEngNatResI SN 18.75 -1.6 -6.3 +2.1/C GlbDivOppA m WS 18.39 -2.8 -4.8 +3.7/E GlbDivOppIns WS 18.45 -2.8 -4.8 +4.0/E GlbEqValA m WS 13.71 -2.3 -3.4 +5.5/D GlbOppsA m IH 13.69 -1.4 -.2 +6.2/A GlbStratEqA m WS 15.09 -2.4 -1.7 +7.9/B GlbStratEqC m WS 12.91 -2.3 -1.9 +7.1/C GlbTechGrA m ST 31.34 -3.9 +3.7 +21.1/A GlbTechGrC m ST 28.20 -3.9 +3.5 +20.2/B GlbTechGrIns ST 32.55 -3.8 +3.8 +21.4/A GrtrChinaA m CH 51.29 -3.4 +.3 +10.9/B HYBdA m HY 2.87 -.4 -2.0 +3.5/D HYBdC m HY 2.85 -.4 -2.2 +2.7/E HYMuniA m HM 10.53 +.7 +.1 +3.4/C HYMuniIns HM 10.53 +.7 +.1 +3.6/C IncBuilderA m XY 11.75 -.4 -1.3 +4.1/A IncOppsA m HY 9.61 -.3 -2.1 +3.2/D LgCpEnhCoreA b LB 24.00 -3.7 -2.8 +9.2/B LgCpEnhCoreIns LB 23.95 -3.7 -2.7 +9.5/A LgCpGrA m LG 39.81 -3.6 +.3 +9.6/D LgCpGrC m LG 33.39 -3.6 +.1 +8.8/D LgCpGrIIIA m LG 17.56 -3.5 +.2 +9.0/D LgCpGrIIIC m LG 12.58 -3.6 ... +8.2/E LgCpGrIIIIns LG 18.88 -3.5 +.2 +9.3/D LgCpGrIns LG 41.31 -3.5 +.3 +9.9/C LgCpGrV f LG 39.46 -3.5 +.3 +9.6/D LgCpIdxA b LB 48.01 -4.0 -3.1 +9.5/A LgCpIdxIns LB 48.28 -4.0 -3.0 +9.8/A LgCpValA m LV 13.76 -3.4 -5.2 +7.6/B LgCpValC m LV 13.73 -3.5 -5.3 +6.8/C LmtDurCrdtA m CS 9.70 ... -.7 +1.4/B MNTxExmptA m SM 5.39 +.4 -1.1 +2.2/B MidCapGrA m MG 25.12 -2.7 -1.3 +6.7/D MidCapGrIns MG 26.81 -2.7 -1.3 +7.0/D MidCapIdxA b MB 16.02 -2.2 -3.2 +7.6/A MidCapIdxIns MB 15.95 -2.2 -3.2 +7.9/A MidCapValA m MV 12.98 -1.8 -4.9 +4.6/D MidCapValC m MV 12.03 -1.9 -5.1 +3.8/E MidCapValIns MV 13.01 -1.8 -4.9 +4.9/D Pac/AsIns DP 11.38 -2.1 -1.6 +9.9/C RlEstateEqA m SR 12.83 +2.5 -8.0 +.4/C RlEstateEqIns SR 12.86 +2.5 -7.9 +.7/B S/MCpValA m SV 9.79 -2.4 -3.5 +4.4/D STBdA m CS 9.88 +.1 -.3 +.5/D STBdIns CS 9.87 +.2 -.2 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.29 -.1 +.1 +.4/D STMuniBdIns MS 10.29 -.1 +.2 +.7/C SelGlbEqA m WS 13.06 -.8 +1.3 +9.6/A SelIntlEqA m FG 14.58 -.5 -2.0 +3.2/E SelIntlEqIns FG 14.91 -.5 -1.9 +3.5/E SelLgCpEqA m LB 14.12 -3.7 -3.3 +10.2/A SelLgCpEqIns LB 14.03 -3.7 -3.2 +10.6/A SelLgCpGrA m LG 16.48 -4.2 +2.7 +9.0/D SelLgCpGrIns LG 17.00 -4.1 +2.8 +9.3/D SelLgCpValA m LV 24.76 -3.6 -5.6 +9.0/A SelLgCpValC m LV 22.69 -3.7 -5.8 +8.1/A SelSmlrCpValA m SB 17.77 -2.3 -1.6 +3.8/E SlgCmsInfoA m ST 72.41 -4.5 +2.3 +18.5/C SlgCmsInfoC m ST 50.02 -4.6 +2.1 +17.6/C SlgGlbTechA m ST 40.39 -4.2 +2.7 +19.1/B SlgGlbTechC m ST 31.24 -4.3 +2.6 +18.2/C SmCpGrIA m SG 18.18 -2.8 -.2 +11.5/A SmCpGrIIns SG 19.29 -2.8 -.1 +11.8/A SmCpIdxA b SB 24.25 -1.5 -1.9 +9.3/A SmCpIdxIns SB 24.40 -1.5 -1.8 +9.6/A SmCpValIA m SV 39.17 -3.3 -6.3 +8.4/A SmCpValIIA m SV 16.85 -2.3 -4.9 +6.4/C SmCpValIIIns SV 17.11 -2.2 -4.8 +6.7/B SmCpValIIns SV 43.52 -3.3 -6.2 +8.7/A StratIncA m NT 5.96 +.1 -.2 +3.7/A StratIncC m NT 5.96 ... -.5 +2.9/B StratIncIns NT 5.86 +.1 -.3 +3.9/A StratMuniIncA m ML 3.99 +.3 -.9 +3.1/A StrtCAMuIncA m MC 7.55 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.56 +.3 -.9 +2.6/C StrtNYMuIncA m MY 7.31 +.1 -1.1 +2.2/C ThermostatA m XY 14.57 +.3 -.4 +2.5/C ThermostatC m XY 14.65 +.3 -.6 +1.8/D ThermostatIns XY 14.38 +.4 -.3 +2.8/B TtlRetBdA m CI 8.89 +.6 -1.1 +1.7/B TtlRetBdIns CI 8.89 +.5 -1.0 +1.9/A TxExmptA m ML 13.40 +.4 -.9 +2.3/C TxExmptC m ML 13.39 +.4 -1.1 +1.6/E TxExmptIns ML 13.40 +.4 -.8 +2.5/B USGovtMortgA m CI 5.33 +.4 -.9 +1.3/C USTrsIdxIns GI 10.86 +.9 -1.2 +.2/CCommerceBd CI 19.60 +.5 -1.3 +1.9 Gr LG 32.62 -1.9 +.2 +12.7 KansasTFIntrmBd SI 19.06 +.3 -1.1 +1.4 MidCpGr MG 38.79 -1.9 -1.8 +9.6/B MssrTFIntrmBd SI 19.17 +.4 -1.1 +1.7 NtnlTFIntrmBd MI 19.24 +.3 -1.3 +1.8 ShrtTrmGovt GS 16.90 +.3 -.3 +.3/B Val LV 30.03 -2.3 -4.0 +8.9Community ReinvestQlfdInvm b GI 10.38 +.5 -1.0 +.6/AConvergenceCorPlusInstl LB 18.29 -4.0 -2.3 +8.6/C OppsInstl SB 11.60 -1.2 -4.2 +5.3/DCopeland Capital ManRkMgdDivGrI d LB 13.67 -2.1 -.9 +3.4/ECopleyCopley d LV 97.78 +1.0 +11.9 +12.9Credit SuisseCmdtyRetStratA m BB 4.85 -.6 -.6 -3.8 CmdtyRetStratI BB 4.96 -.6 -.6 -3.6 FltngRtHiIncA m BL 6.88 +.2 +.9 +4.3/B FltngRtHiIncC m BL 6.90 +.1 +.7 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.33 -2.1 -3.2 +7.4/BCullenHiDivEqInstl d LV 17.35 -2.3 -5.1 +8.1/B HiDivEqRetail m LV 17.34 -2.3 -5.2 +7.8/BCutlerEq LV 19.24 -3.8 -6.5 +7.7/BDFAAsiaPacSmCoIns PJ 23.40 -2.6 -2.0 +8.5/B CAInTmMnBdIns MF 10.40 -.1 -.4 +1.1/E CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.02 -1.2 -2.5 +7.0/A CSTGEUSSclCrEq2 MB 16.95 -3.4 -3.3 +9.0/A CntnntlSmCIns ES 28.52 -1.3 -.2 +13.3/A EMktCorEqI EM 23.33 -1.7 +.5 +8.0/C EMktSCInstl EM 24.03 -1.5 +.7 +9.2/A EmMktsII EM 29.30 -1.7 +.6 +7.9/C EmMktsInstl EM 30.63 -1.8 +.5 +7.7/C EmMktsSocialCor EM 15.00 -1.8 +.6 +8.4/B EmMktsValInstl EM 31.58 -2.2 +1.2 +8.8/B EnhUSLgCoInstl LB 12.40 -4.3 -4.1 +9.4/B FvYrGlbFIIns IB 10.83 +.3 -.4 +1.1/E GlbAllc2575Ins XY 13.35 -.4 -1.0 +2.8/B GlbAllc6040Ins MA 17.74 -1.4 -1.9 +5.5/B GlbEqInstl WS 22.57 -2.7 -2.8 +8.1/B GlbRlEsttSec GR 10.32 +2.1 -5.8 +1.8/C InProtSecIns IP 11.63 +.9 -1.0 +1.1/B IntlCorEqIns FB 14.20 -1.1 -2.3 +7.5/A IntlLgCpGr FG 12.90 -.3 -1.8 +5.3/D IntlRlEsttScIns GR 5.12 +.4 -1.5 +3.0/B IntlSclCrEqInst FV 13.68 -1.2 -2.2 +7.8/A IntlSmCoInstl FQ 20.94 -1.0 -1.6 +10.9/A IntlSmCpGr FR 15.87 -.7 -.1 +12.2/B IntlSmCpValIns FA 22.18 -1.7 -3.4 +9.3/B IntlSstnbtyCor1 FB 10.84 -1.0 -1.9 +6.5/A IntlValIII FV 16.84 -1.5 -2.8 +5.7/A IntlValInstl FV 19.87 -1.5 -2.8 +5.5/A IntlVctrEqIns FA 13.26 -1.3 -2.3 +8.4/C ItmGovtFIIns GI 12.12 +.9 -1.3 +.5/B ItmTExtnddQlIns TW 10.44 +.5 -2.5 +1.7/D ItmTMnBdIns MI 10.01 -.1 -.6 +1.0/E JapaneseSmCoIns JS 29.15 -1.3 ... +15.8/A LgCpIntlInstl FB 23.31 -1.0 -2.4 +5.0/B OneYearFIInstl UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.19 +2.8 -8.2 +1.0/B STGovtInstl GS 10.45 +.3 -.4 +.3/B STMuniBdInstl MS 10.12 -.1 +.2 +.7/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.17 -2.3 -2.9 +7.6/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 17.52 -3.4 -3.2 +8.4/A TAWexUSCrEqIns FB 11.66 -1.3 -1.6 +7.6/A TMdIntlVal FV 16.35 -1.5 -2.8 +5.4/A TMdUSEq LB 28.17 -4.0 -2.7 +9.6/A TMdUSMktwdVl LV 29.41 -3.6 -4.5 +7.9/B TMdUSMktwdVlII LV 27.40 -3.6 -4.4 +8.1/B TMdUSSmCp SB 42.43 -2.5 -3.6 +7.5/B TMdUSTrgtedVal SV 35.93 -2.6 -4.1 +6.8/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.76 +.1 +.1 +.3/B USCorEq1Instl LB 22.09 -3.6 -2.8 +9.2/B USCorEqIIInstl MB 20.81 -3.5 -3.3 +8.3/A USLgCo LB 20.04 -3.9 -3.0 +9.9/A USLgCpGrInstl LG 18.85 -3.9 -1.3 +10.6/C USLgCpValII LV 17.77 -3.9 -4.6 +9.3/A USLgCpValIII LV 25.65 -3.9 -4.6 +9.3/A USLgCpValInstl LV 37.15 -4.0 -4.6 +9.2/A USMicroCpInstl SB 21.40 -1.5 -2.8 +8.1/A USSmCpGrInstl SG 17.95 -2.6 -3.7 +6.8/D USSmCpInstl SB 34.53 -2.4 -3.8 +7.2/B USSmCpValInstl SV 36.20 -2.5 -4.5 +5.6/C USSocialCorEq2 MB 15.52 -3.5 -3.3 +8.4/A USSstnbtyCor1 LB 20.56 -3.8 -2.4 +9.3/B USTrgtedValIns SV 23.73 -2.8 -4.5 +6.3/C USTrgtedValR1 SV 23.72 -2.9 -4.5 +6.2/C USVectorEqInstl MV 18.44 -3.0 -3.7 +7.4/B WlexUSGovFIIns IB 10.28 +1.3 +.1 +2.2/C WlexUSTrgVlIns FA 14.89 -1.7 -2.3 +9.7/B WlexUSVlPrtIns FV 12.72 -1.7 -2.0 +6.7/ADFDentPremGrInv MG 29.98 -1.8 +3.3 +11.9/ADavenportCor LG 22.49 -2.6 -3.0 +7.3/E EqOpps MG 17.33 -1.6 -4.1 +3.1/E ValInc LV 16.52 -2.6 -5.5 +6.9/CDavisApprecIncA x AL 38.53 -3.3 -3.0 +2.8/E ApprecIncY x AL 38.70 -3.2 -3.0 +3.1/E FinclA m SF 50.72 -3.6 -2.3 +10.7/B FinclC m SF 42.18 -3.7 -2.5 +9.9/C NYVentureA m LB 32.79 -4.1 -4.3 +9.7/A NYVentureC m LB 29.72 -4.2 -4.5 +8.8/B NYVentureY LB 33.52 -4.1 -4.2 +10.0/A OppA m LG 35.38 -3.9 -4.4 +11.4/B OppC m LG 28.96 -4.0 -4.6 +10.5/C RlEsttA x SR 36.67 +1.7 -7.4 +2.0/ADelaware InvCorpBdA m TW 5.69 +.3 -2.7 +1.6/D CorpBdInstl TW 5.69 +.3 -2.6 +1.8/D DiversIncA m CI 8.57 +.3 -.9 +1.5/B EmMktsA m EM 19.79 -3.3 -1.9 +12.5/A ExtnddDrBdA m TW 6.44 +1.3 -4.3 +1.9/D ExtnddDrBdInstl TW 6.43 +1.3 -4.2 +2.2/C HYOppsA m HY 3.73 -.4 -1.8 +2.6/E IntlValEqA m FV 15.10 -1.2 -3.4 +4.9/B IntlValEqInstl FV 15.16 -1.1 -3.3 +5.2/B LtdTrmDvrsIncA m CS 8.36 +.2 -.6 +1.0/B MnstHYMnBdA m SM 10.67 +.4 -1.0 +2.4/A NtnlHYMnBdA m HM 10.96 +.7 -.3 +4.1/B REITA m SR 10.21 +1.9 -9.8 -2.0/E SelGrA m LG 37.55 -4.1 -.6 +4.7/E SelGrInstl LG 40.89 -4.1 -.5 +5.0/E SmCpValA m SV 62.53 -2.5 -5.2 +8.0/A SmCpValC m SV 51.81 -2.6 -5.4 +7.2/B SmidCpGrA m SG 22.10 -5.2 +.9 +9.5/B TFArizonaA m SL 11.25 +.2 -.9 +2.2/A TFColoradoA m SL 11.08 +.3 -.8 +2.5/A TFIdahoA m SL 11.22 +.2 -1.0 +1.8/B TFMnnstA m SM 12.19 +.3 -.9 +1.9/B TFMnnstIntrmA m SM 10.86 +.3 -1.0 +1.5/C TFPnsylvnA m MP 7.96 +.3 -.9 +2.3/B TFUSAA m ML 11.45 +.4 -.9 +2.4/C TFUSAIntermA m MI 11.76 +.2 -.9 +1.6/C USGrA m LG 23.52 -3.8 -.7 +7.1/E USGrInstl LG 25.64 -3.8 -.7 +7.3/E ValInstl LV 20.72 -2.9 -3.1 +7.3/B WlthBldrA m MA 14.03 -1.6 -4.1 +3.1/EDeutscheCATxFrIncA m MC 7.42 +.2 -1.3 +1.7/E CATxFrIncS MC 7.40 +.2 -1.2 +1.9/D CROCIEqDivA m LV 55.55 -2.5 -2.9 +8.7/A CROCIEqDivC m LV 55.41 -2.5 -3.1 +7.9/B CROCIIntlA m FB 47.79 +1.7 -.6 +2.0/E CROCIIntlC m FB 47.46 +1.6 -.8 +1.3/E CROCIIntlS FB 47.98 +1.7 -.6 +2.3/E CmnctnsA m SC 25.41 -1.8 -5.4 +3.8/B CorEqA m LB 26.41 -3.9 -3.1 +9.3/B CorEqS LB 26.68 -3.9 -3.1 +9.6/A CptlGrA m LG 76.18 -3.7 -1.1 +9.8/C CptlGrS LG 76.94 -3.7 -1.0 +10.1/C EAFEEqIdxInstl FB 6.38 -1.1 -2.6 +4.5/C EmMktFixIncS EB 9.31 +.2 -1.8 +2.8/E EmMktsEqS EM 20.64 -1.7 +.7 +8.6/B Eq500IdxInstl LB 213.38 -4.0 -3.0 +9.7/A Eq500IdxS LB 210.55 -4.0 -3.0 +9.6/A GNMAS GI 13.45 +.5 -.7 +.7/A GlbHiIncInstl HY 6.68 -.4 -1.4 +4.7/A GlbIncBldrA m IH 9.15 -1.7 -3.7 +4.7/B GlbSmCpA m SW 35.82 -2.1 -3.2 +3.3/E GlbSmCpS SW 37.89 -2.1 -3.2 +3.6/E HiCoGlBdS IB 9.17 +.5 -.8 +2.3/C HiIncA m HY 4.63 -.4 -1.5 +3.9/C HiIncC m HY 4.64 -.3 -1.7 +3.2/D HlthWllnssS SH 36.50 -3.9 -2.8 +.8/C IntlGrS FG 33.76 -2.1 -3.9 +4.1/E IntrmTxAmtFrS MI 11.59 ... -1.0 +1.3/D LgCpFocGrS LG 44.27 -3.3 -1.5 +9.9/C LtnAmrcEqS LS 26.44 -2.9 +2.4 +9.0/B MATxFrS MT 14.08 +.3 -1.3 +1.8/B MgdMuniBdA m ML 8.97 +.1 -1.4 +1.8/D MgdMuniBdS ML 8.98 +.1 -1.5 +2.0/C MltAstGlbAllcS IH 15.73 -1.2 -2.5 +2.3/D MltsecIncA m MU 4.54 -.3 -1.2 +2.0/D NYTxFrIncA m MN 10.46 +.1 -1.4 +1.8/B NYTxFrIncS MN 10.46 +.1 -1.3 +2.0/A RlEsttSecA m SR 18.81 +2.7 -7.4 +.9/B SP500IdxS LB 29.53 -4.0 -3.0 +9.6/A SciandTechA m ST 22.04 -5.0 +2.8 +14.9/D ShrtDurS CS 8.60 +.1 -.1 +1.4/A SmCpCorS SB 29.95 -1.4 -3.8 +7.7/B StratHYTxFrA m HM 12.04 +.3 -1.2 +2.6/E StratHYTxFrS HM 12.05 +.4 -1.2 +2.9/D TotRetBdA m CI 10.56 +.2 -1.6 +1.5/B TotRetBdS CI 10.56 +.2 -1.5 +1.8/B WldDivS WS 29.87 -.1 -1.8 +3.0/EDiamond HillAllCpSelI LB 15.59 -3.5 -3.2 +6.1/E CorpCrdtA m HY 11.19 -.2 +.2 +5.8/A CorpCrdtI HY 11.16 ... +.3 +6.1/A LgCpA m LV 24.90 -4.3 -5.9 +8.4/A LgCpC m LV 23.55 -4.3 -6.1 +7.6/B LgCpI LV 25.07 -4.3 -5.8 +8.7/A LgCpY LV 25.10 -4.2 -5.8 +8.8/A LngShrtA m LO 24.89 -3.2 -3.4 +3.5/C LngShrtC m LO 22.22 -3.3 -3.6 +2.7/C LngShrtI LO 25.51 -3.2 -3.3 +3.8/C SmCpA m SV 34.64 -1.8 -2.8 +4.7/D SmCpI SV 35.19 -1.8 -2.7 +5.0/D SmCpY SV 35.21 -1.8 -2.7 +5.1/C SmMidCpI MV 21.85 -1.8 -2.7 +6.5/BDodge & CoxBal MA 102.42 -2.8 -2.7 +7.4/A GlbStk WS 13.25 -4.1 -4.4 +6.8/C Inc CI 13.51 +.3 -.9 +2.3/A IntlStk FB 44.58 -3.3 -3.8 +2.6/E Stk LV 192.96 -4.6 -3.8 +9.9/ADominionImpactBdInv m CI 11.03 +.5 -1.4 +1.4/B ImpactEqInstl d LB 22.86 -3.3 -2.8 +4.9/E ImpactEqInv m LB 22.86 -3.3 -2.9 +2.9/E ImpactIntlEqInv m FV 8.75 -1.8 -2.0 +6.0/ADoubleLineCorFII CI 10.81 +.5 -.7 +2.3 CorFIN b CI 10.80 +.5 -.8 +2.0 EmMktsFII EB 10.43 -.3 -1.7 +5.3 EmMktsFIN b EB 10.43 -.3 -1.8 +5.0 FltngRtI d BL 9.93 +.3 +1.2 +3.1 FltngRtN m BL 9.95 +.3 +1.1 +2.8 LowDurBdI CS 9.97 +.1 ... +2.0 LowDurBdN b CS 9.96 +.1 ... +1.7 MltAsstGrA m TV 9.40 -.1 -1.2 +5.2 MltAsstGrI d TV 9.43 -.1 -1.2 +5.5 TtlRetBdI CI 10.49 +.6 -.5 +2.1 TtlRetBdN b CI 10.48 +.6 -.5 +1.8DreyfusAMTFMnBdA f MI 13.82 +.2 -1.3 +2.1/B AMTFMnBdZ MI 13.82 +.2 -1.2 +2.3/A ActvMidCpA f MB 59.05 -2.8 -4.0 +5.4/C ActvMidCpI MB 59.21 -2.7 -3.9 +5.6/C Apprec,IncInv LB 33.93 -4.1 -3.9 +8.2/C BalOppA f MA 22.23 -2.5 -2.5 +5.3/C BdMktIdxInv b CI 10.10 +.7 -1.4 +.7/D BstnCoSmCpValI SB 21.57 -2.2 -3.6 +7.3/B BstnCoSmMdCpGrI MG 20.65 -2.5 +4.8 +10.7/A CAAMTFMnBdA f MF 14.76 +.2 -1.1 +2.0/B CAAMTFMnBdZ MF 14.76 +.3 -1.1 +2.2/A ConnecticutA f SI 11.42 +.1 -1.5 +1.1/C CorEqA m LB 17.11 -4.2 -4.0 +8.0/C DiscpStk b LB 35.60 -3.9 -2.7 +9.4/B DynTtlRetA f AM 15.14 -.4 -4.2 -1.1/D DynTtlRetC m AM 14.07 -.5 -4.4 -1.8/E DynTtlRetI AM 15.55 -.4 -4.1 -.8/D EmMktsA m EM 10.99 -2.9 -2.0 +6.5/D GrandInc LG 20.61 -4.3 -2.6 +8.3/E HYA m HY 6.13 -.4 -1.4 +3.5/D HYI HY 6.13 -.4 -1.3 +3.8/C InCorpd LG 11.12 -4.1 -2.7 +7.9/E InsSP500StkIdxI LB 51.87 -4.0 -3.0 +9.7/A IntlBdA f IB 16.54 +.6 +4.6 +3.4/B IntlStkI FG 18.37 +.5 -1.7 +7.3/B IntlStkIdxInv FB 17.53 -.9 -2.2 +4.4/C IntrmMnBd MI 13.36 ... -1.3 +1.7/C IntrmTrmIncA f CI 13.10 +.5 -1.4 +.5/E IntrmTrmIncI CI 13.10 +.5 -1.3 +.8/D MassachusettsZ MT 11.34 +.3 -1.5 +1.5/B MidCpIdxInvs MB 36.01 -2.2 -3.2 +7.6/A MnBd MI 11.54 +.1 -1.3 +2.1/A MnBdOppA f MI 12.68 +.2 -1.2 +2.1/B MnBdOppZ MI 12.68 +.2 -1.2 +2.1/A NJMnBd,IncA f MJ 12.72 +.3 -.8 +2.4/B NYAMTFMnBdA f MN 14.60 ... -1.5 +1.9/B NYTxExBd MN 14.56 ... -1.3 +2.1/A NatrlResA f SN 30.75 -2.4 -4.0 +2.7/B OppcMidCpValA f MB 32.15 -3.6 -3.8 +5.0/C OppcSmCpInv SG 35.32 -3.8 -3.8 +9.6/A PennsylvaniaA f MP 15.94 +.3 -1.2 +2.5/A RsrchGr,IncZ LG 15.30 -4.8 -1.0 +9.0/D SP500Idx LB 52.37 -4.0 -3.1 +9.4/B ShrtIntermMnBdD b MS 12.78 -.2 ... +.4/D ShrtTrmIncD CS 10.20 +.1 -.4 +.4/D SmCpStkIdxInvs SB 30.93 -1.5 -1.8 +9.2/A StandishGlbFII IB 21.51 +.8 +.7 +1.4/D StratValA f LV 38.37 -3.9 -4.3 +7.7/B StratValI LV 38.46 -3.9 -4.2 +8.0/B StructMidCpA f MB 29.74 -2.7 -5.3 +5.5/C StructMidCpI MB 30.37 -2.7 -5.3 +5.8/C SustUSEqZ LB 11.02 -3.4 -2.7 +5.5/E T/STtlRetBdI MI 22.58 ... -1.2 +1.7/B TechGrA f ST 50.61 -6.6 +3.3 +16.7/C TxMgdGrA m LB 28.08 -4.3 -4.4 +7.3/D USMortgZ b GI 14.56 +.4 -1.1 +.3/C UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 50.99 -3.2 -4.7 +7.6/BDriehausActvInc XS 9.79 -.3 +.7 +1.4/D EmMktsGrInv d EM 39.75 -1.4 +.3 +8.9/B sEvnDrv AM 10.66 -3.4 -1.2 +1.2/BDupreeMtKntckyTFInc SI 7.62 +.4 -1.0 +1.7/A MtKntckyTFSM SS 5.21 ... -.9 +.6/B MtNrthCrlnTFInc SI 11.37 +.2 -1.3 +1.8/A MtTnnssTFInc SI 11.26 +.4 -1.2 +1.5/BEPEmMktsSmCoA m EM 13.73 -.4 -1.7 +5.0/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.2 -.7 +2.4/C AmtFreeMuniIncI ML 9.76 +.3 -.6 +2.6/B AtlntCptSMIDCA m MG 30.22 -1.6 -.9 +12.2/A AtlntCptSMIDCI MG 33.32 -1.6 -.9 +12.5/A BalA m MA 8.85 -2.3 -2.5 +4.9/C BalC m MA 8.89 -2.3 -2.6 +4.1/D CAMnOpA m MF 10.23 +.5 -.9 +2.6/A CnctctMnIncA m SL 9.94 ... -.9 +1.7/B DivBldrA m LB 13.90 -4.1 -4.0 +7.5/D DivBldrC m LB 13.97 -4.1 -4.2 +6.7/D DivBldrI LB 13.88 -4.1 -4.0 +7.8/C FltngRtA m BL 9.35 +.4 +1.5 +4.1/B FltngRtAdv b BL 9.04 +.4 +1.5 +4.1/B FltngRtAdvtgA m BL 10.95 +.3 +1.7 +4.8/A FltngRtAdvtgAdv b BL 10.95 +.3 +1.8 +4.8/A FltngRtAdvtgC m BL 10.93 +.3 +1.5 +4.3/B FltngRtC m BL 9.03 +.3 +1.3 +3.3/D FltngRtHiIncA m BL 9.43 +.3 +1.1 +4.2/B FltngRtHiIncAdv b BL 8.86 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 8.85 +.3 +.9 +3.4/C FltngRtHiIncI BL 8.87 +.3 +1.2 +4.4/A FltngRtInstl BL 9.04 +.3 +1.5 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/D GlbIncBldrA m IH 8.93 -.3 -.7 +5.7 GlbIncBldrC m IH 8.83 -.4 -1.0 +4.9 GlbMcrAbRtA m NT 9.09 -.1 +.3 +2.8/B GlbMcrAbRtI NT 9.07 ... +.4 +3.1/B GovtOppsA m GS 6.18 +.1 -.2 +.3/B GovtOppsC m GS 6.17 ... -.4 -.5/E GrA m LG 26.76 -4.9 +.4 +9.8/C GreaterChinaGrA m CH 25.40 -3.8 +.2 +10.4/C GreaterIndiaA m EI 34.35 -1.3 -6.7 +6.8/B HYMuniIncA m HM 8.84 +.5 -.8 +3.8/C HYMuniIncC m HM 8.18 +.5 -1.0 +3.0/D HiIncOppsA m HY 4.42 -.3 -1.1 +4.4/B HiIncOppsC m HY 4.42 -.3 -1.3 +3.6/D IncofBostonA m HY 5.61 -.3 -1.1 +4.0/C IncofBostonC m HY 5.62 -.2 -1.3 +3.3/D IncofBostonI HY 5.61 -.3 -1.0 +4.3/B LgCpValA m LV 18.66 -2.5 -4.1 +5.5/D LgCpValC m LV 18.67 -2.6 -4.3 +4.7/E LgCpValI LV 18.73 -2.5 -4.0 +5.7/D LgCpValR b LV 18.61 -2.5 -4.1 +5.2/E MAMnIncA m MT 8.71 +.5 -1.2 +1.7/B MnstMnIncA m SM 9.26 +.4 -1.3 +1.5/D NYMuniIncA m MY 9.91 +.2 -1.3 +2.3/B NYMuniIncC m MY 9.92 +.2 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.83 +.1 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.73 ... -.6 +1.3/D NtnlLtdMtMnIncC m MI 9.12 -.2 -.8 +.5/E NtnlMnIncA m ML 9.71 +.3 -.5 +3.1/A NtnlMnIncC m ML 9.71 +.2 -.7 +2.3/C NtnlMnIncI ML 9.71 +.3 -.5 +3.3/A NwJrsyMnIncA m MJ 9.05 +.4 -.7 +2.5/B OhioMuniIncA m MO 8.79 +.4 -1.4 +2.0/B OregonMuniIncA m SL 8.43 +.3 -.1 +2.1/A PnsylvnMnIncA m MP 8.50 +.2 -.4 +1.9/C ShrtDrGovtIncA m GS 8.24 +.1 +.7 +1.3/A ShrtDrStratIncA m NT 7.44 -.2 +.8 +2.7/B ShrtDrStratIncC m NT 7.02 -.3 +.7 +2.0/D SthCrlnMnIncA m SL 9.04 +.3 -.4 +1.9/B TABSShTrmMnBdA m MS 10.25 -.1 -1.0 +.4/D TABSShTrmMnBdI MS 10.25 -.1 -.9 +.7/C TxMgdEqAstAlcA m XM 19.69 -3.2 -2.3 +7.3/B TxMgdEqAstAlcC m XM 18.30 -3.3 -2.5 +6.5/C TxMgdGlbDivIncA m WS 12.37 -.4 -.8 +6.3 TxMgdGlbDivIncC m WS 12.34 -.5 -1.1 +5.5 TxMgdGr10 LB 1110.11 -4.8 -2.9 +9.6/A TxMgdGr11A m LB 49.79 -4.9 -2.9 +9.3/B TxMgdGr11C m LB 44.66 -4.9 -3.1 +8.5/C TxMgdGr12A m LB 22.37 -4.9 -3.0 +9.1/B TxMgdGr12C m LB 21.75 -4.9 -3.2 +8.3/C TxMgdMltCpGrA m LG 27.46 -4.8 +2.2 +9.9/C TxMgdSmCpA m SG 25.05 -1.5 -1.0 +7.2/D TxMgdValA m LV 25.42 -2.8 -3.9 +6.5/C TxMgdValC m LV 24.41 -2.8 -4.0 +5.7/D TxMgdValI LV 25.31 -2.8 -3.8 +6.8/C WldwideHlthSciA m SH 10.01 -2.9 -2.8 -1.1/D WldwideHlthSciC m SH 10.10 -3.0 -3.0 -1.8/EEdgar LomaxVal LV 13.97 -4.0 -6.0 +8.2/AEdgewoodGrInstl LG 30.67 -2.7 +3.8 +16.6/AElfunDivers MA 18.20 -1.6 -2.2 +4.6/D Inc CI 11.20 +.7 -1.4 +1.4/B IntlEq FB 22.05 -.7 -2.8 +2.8/E Trusts LG 59.58 -3.9 -1.3 +9.5/D TxExInc ML 11.33 +.2 -.9 +2.1/CEmeraldBnkngFinA m SF 45.46 -1.9 +.1 +17.2/A GrA m SG 25.22 -4.3 -4.7 +7.9/CEuroPacGoldA m SP 8.51 +3.2 -4.2 +11.9/A IntlDivIncA m FV 8.16 -.2 -2.9 -1.6/E IntlValA m FV 7.50 -.7 -4.3 -1.6/EEvermoreGlbValInstl d SW 15.06 -1.4 -.9 +10.5/BFAMEqIncInv MB 29.14 -2.8 -3.0 +8.9/A ValInv MG 70.97 -2.4 -3.5 +7.6/CFDPBKCptlApprInvA m LG 15.74 -2.3 +5.7 +9.1 BKInstlInvA m FB 13.38 -1.7 -3.2 +3.8 BRCorAlpBdInvA m MU 9.97 +.4 -1.8 +.5 FMICommonStk MB 26.06 -1.3 -2.0 +6.9/B LgCp LB 20.91 -3.6 -2.7 +8.1/CFPACptl MV 32.67 +.3 -2.7 -.1 Crescent d MA 33.96 -2.6 -1.0 +5.8 NewInc NT 9.92 +.2 +.4 +1.7 Paramount WS 22.08 -2.0 +.9 +9.5 USVal LB 9.54 -4.4 -1.9 -.1Fairholme FundsFcdInc HY 10.33 -1.8 -5.0 +5.1/A Fund d LV 17.92 -3.2 -11.0 -2.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.3 +.3/B BdA f TW 9.02 ... -2.0 +2.9 BdC m TW 9.08 -.2 -2.2 +2.0 BdF f TW 9.09 -.1 -2.1 +2.8 BdInstl TW 9.02 -.1 -2.0 +3.0 CloverSmValA f SV 24.34 -1.9 -6.1 +5.5/C CloverSmValIns SV 24.42 -1.9 -6.1 +5.8/C CptlIncA f CA 7.88 -.6 -1.0 +3.1 CptlIncB m CA 7.89 -.8 -1.3 +2.3 CptlIncC m CA 7.88 -.7 -1.2 +2.3 CptlIncF f CA 7.87 -.6 -1.0 +3.1 CptlIncInstl CA 7.89 -.7 -1.1 +3.3 EqInc,IncA f LV 24.44 -1.1 -.9 +6.1 EqInc,IncC m LV 24.39 -1.2 -1.1 +5.3 EqInc,IncInstl LV 24.43 -1.1 -.9 +6.4 FltngRStrIncA m BL 9.94 ... +.8 +3.4 FltngRStrIncIns BL 9.94 ... +.9 +3.8 GlbAllcA f IH 19.69 -1.0 -.7 +3.5 GlbAllcC m IH 19.14 -1.1 -.8 +2.7 GlbAllcInstl IH 19.79 -.9 -.5 +3.8 GvtIncIns GI 9.91 +.4 -1.3 +.5/B GvtIncSecIncF f GI 8.59 +.6 -1.1 +.4 GvtUltShrDrIns UB 9.88 +.2 +.3 +.5 GvtUltShrDrSvc UB 9.88 +.1 +.3 +.5 HYTrustSvc d HY 6.69 -.7 -1.4 +4.4 HiIncBdA f HY 7.38 -.8 -1.3 +4.3 HiIncBdC m HY 7.36 -.9 -1.5 +3.5 InsHYBdIns d HY 9.72 -.7 -1.2 +5.1 IntermCorpBdIns TW 9.00 +.2 -1.2 +1.7/D IntermMuniSvc MI 9.91 +.1 -1.2 +1.8/B IntlLeadersA f FB 36.84 -.8 -1.5 +3.5/E IntlLeadersC m FB 34.21 -.9 -1.6 +2.8/E IntlLeadersIns FB 36.89 -.8 -1.4 +3.8/D IntlSmMidCoA m FR 39.68 -1.0 -.8 +7.0/E IntlStrVlDvA f FV 3.51 -.3 -6.0 -.1/E IntlStrVlDvC m FV 3.48 -.1 -6.2 -.8/E IntlStrVlDvIns FV 3.51 -.3 -5.9 +.1/E KaufLCA f LG 24.02 -1.0 +4.7 +8.8 KaufLCC m LG 22.19 -1.1 +4.5 +8.0 KaufLCIns LG 24.57 -1.0 +4.8 +9.1 KaufLCR b LG 22.98 -1.1 +4.6 +8.4 KaufmannA m MG 5.95 +1.7 +9.1 +12.5 KaufmannB m MG 4.94 +1.6 +8.8 +11.9 KaufmannC m MG 4.93 +1.4 +8.8 +11.9 KaufmannR m MG 5.96 +1.7 +9.1 +12.5 KaufmannSmCpA m SG 33.79 +.8 +7.6 +15.0 KaufmannSmCpC m SG 29.23 +.7 +7.5 +14.3 KaufmannSmCpR b SG 33.93 +.8 +7.6 +15.0 MDTAllCpCorIns LV 27.82 -.9 +2.8 +10.0 MDTBalA f MA 18.52 -.4 +1.0 +5.5 MDTLgCpGrA f LB 18.51 -1.7 +4.6 +9.3 MDTLgCpValInstl LV 27.30 -2.6 -2.7 +6.7/C MDTLgCpValSvc LV 27.31 -2.6 -2.8 +6.5/C MDTMidCpGrA f MB 40.53 +.7 +5.7 +10.2 MDTSmCpCorInstl SB 19.56 +1.2 ... +13.9 MDTSmCpGrA f SG 22.86 +.7 +3.6 +14.7 MDTSmCpGrInstl SG 23.77 +.7 +3.7 +15.0 MIIntrmMnA f SI 10.94 +.1 -1.1 +1.1/C MaxCpIdxInstl LB 12.41 -2.6 -.9 +10.7 MaxCpIdxvc b LB 12.27 -2.5 -.9 +10.4 MidCpIdxSvc MB 23.79 +.9 -.8 +8.8 MnHYAdvtgA f HM 8.87 +.4 -.5 +3.6/C MnHYAdvtgC m HM 8.87 +.5 -.6 +2.8/D MnHYAdvtgF f HM 8.87 +.4 -.5 +3.6/C MnStkAdvtgA f CA 13.32 -1.3 -1.8 +4.5/B MnStkAdvtgAC m CA 13.31 -1.3 -2.0 +3.8/C MnStkAdvtgAF f CA 13.32 -1.3 -1.8 +4.5/B MnStkAdvtgAIns CA 13.32 -1.3 -1.8 +4.8/A MnUltraShrtA m MS 9.99 ... +.2 +.3/E MnUltraShrtIns MS 9.99 ... +.3 +.7/B MortgInstl CI 9.38 +.5 -1.0 +1.3/C MuniBdA f ML 10.35 +.2 -1.1 +2.0/D OhioMuniIncA f MO 10.99 +.2 -.9 +1.9/B OhioMuniIncF m MO 10.99 +.2 -1.0 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.97 +1.6 +.3 -10.6 PrudentBearIns BM 16.34 +1.6 +.5 -10.4 ShIntTtRtBdIns CS 10.17 +.1 -.6 +1.3 ShrtIntrmDrMnA m MS 10.21 ... ... +.3/E ShrtIntrmDrMnIn MS 10.20 -.1 ... +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5 ShrtTrmIncInstl CS 8.45 +.1 ... +1.1 ShrtTrmIncY CS 8.45 +.2 +.1 +1.2 StratIncA f MU 8.86 -.1 -1.3 +3.3 StratIncC m MU 8.85 -.1 -1.6 +2.5 StratIncF f MU 8.80 -.1 -1.4 +3.3 StratValDivA f LV 5.60 +.4 -6.6 +6.7 StratValDivC m LV 5.61 +.3 -6.8 +5.9 StratValDivIns LV 5.63 +.4 -6.5 +7.0 StrtgcIncIS MU 8.80 ... -1.2 +3.6 TtlRetBdA m CI 10.66 +.2 -1.6 +1.5 TtlRetBdC m CI 10.66 +.2 -1.7 +.9 TtlRetBdInstl CI 10.66 +.3 -1.4 +2.0 TtlRetBdSvc b CI 10.66 +.3 -1.5 +1.7 TtlRetGovtBdIns GI 10.58 +.7 -1.0 +.5/B TtlRetGovtBdSvc b GI 10.58 +.7 -1.1 +.2/C USGvtSc13YrsIns GS 10.19 +.1 -.2 .../D USGvtSc13YrsY GS 10.19 +.1 -.1 +.1/C USGvtSc25YrIns GS 10.65 +.3 -.7 -.2/D UltraShrtBdA m UB 9.09 ... +.1 +.7 UltraShrtBdIns UB 9.09 +.1 +.3 +1.3 forUSGovtSecA f GI 7.20 +.5 -1.2 +.5Fidelity1000ValueIdx LV 12.07 -3.3 -4.9 +7.0/C 100Index LB 16.69 -4.7 -3.9 +10.3/A 500IdxIns LB 90.66 -4.0 -3.0 +9.9/A 500IdxInsPrm LB 90.66 -4.0 -3.0 +10.0/A 500IdxInv LB 90.63 -4.0 -3.0 +9.9/A 500IndexPrm LB 90.66 -3.9 -3.0 +9.9/A AllSectorEq LG 11.95 -3.6 -1.9 +8.8/D ArizonaMuniInc SL 11.82 +.5 -1.4 +2.0/A AsstMgr20% XY 13.27 -.2 -1.0 +2.8/C AsstMgr30% XY 10.94 -.5 -1.2 +3.6/A AsstMgr40% CA 11.55 -.8 -1.3 +4.3/B AsstMgr50% CA 18.01 -1.2 -1.4 +5.0/A AsstMgr60% MA 12.37 -1.4 -1.5 +5.6/B AsstMgr70% MA 22.06 -1.8 -1.5 +6.3/A AsstMgr85% AL 19.22 -2.3 -1.6 +7.3/A BCGrowth LG 13.90 -5.0 +.4 +12.1/A BCGrowth LG 88.01 -5.0 +.3 +11.9/B BCGrowthK LG 88.13 -5.0 +.3 +12.0/A Balanced MA 23.43 -2.1 -1.3 +6.5/A BalancedK MA 23.43 -2.1 -1.3 +6.6/A BlueChipVal LV 18.60 -4.3 -5.1 +5.0/E CALtdTrmTFBd SS 10.48 ... -.3 +.8/B CAMuniInc MC 12.68 +.3 -1.4 +2.1/D Canada MQ 50.54 -1.1 -7.5 +1.9/E Cap&Inc HY 10.07 -1.2 -1.3 +5.1/A ChinaRegion CH 36.16 -2.5 +.5 +8.2/C CmdtyStrat BB 5.39 -1.5 -.9 -4.5/D CnncticutMunInc SI 11.17 +.3 -1.2 +1.6/B CnsrvIncMnBd MS 10.01 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.3 +.7/B Contrafund LG 121.51 -5.1 +.8 +12.2/A ContrafundK LG 121.46 -5.1 +.8 +12.3/A ConvertibleSecs CV 27.64 -1.7 -1.1 +1.1/E CorpBd TW 11.34 +.6 -2.0 +2.4/B CptlApprec LG 35.27 -3.5 +.2 +7.8/E CptlApprecK LG 35.34 -3.5 +.2 +7.9/E DisciplinedEq LB 37.34 -3.5 -3.7 +6.8/D DisciplinedEqK LB 37.28 -3.5 -3.7 +6.9/D DivGro LB 31.53 -3.8 -4.0 +7.0/D DivGroK LB 31.50 -3.8 -3.9 +7.1/D DiversIntl FG 38.79 -1.7 -3.1 +4.2/E DiversIntlK FG 38.72 -1.7 -3.0 +4.4/E EmMkts EM 21.53 -2.9 +.6 +9.5/A EmMkts EM 32.41 -2.1 -1.0 +9.0/B EmMktsDbt EB 10.07 +.6 -.6 +7.7/A EmMktsDiscovery EM 15.82 -.7 +3.0 +11.0/A EmMktsIdxPrm EM 11.46 -2.0 +.4 +7.3/C EmMktsK EM 32.43 -2.1 -1.0 +9.2/A EmergEMEA EM 10.60 -3.4 +2.4 +9.9/A EmergingAsia PJ 44.32 -1.9 -1.6 +9.2/B EqDividendInc LV 26.26 -3.9 -5.4 +6.7/C EqDividendIncK LV 26.27 -3.8 -5.4 +6.8/C EqIncome LV 55.65 -4.2 -6.3 +6.2/D EqIncomeK LV 55.62 -4.2 -6.3 +6.3/D Europe ES 40.95 -1.8 -3.3 +4.9/B ExMktIdxInPr MB 60.67 -2.5 -2.2 +7.2/B ExMktIdxInv MB 60.68 -2.5 -2.2 +7.1/B ExMktIdxPr MB 60.69 -2.5 -2.2 +7.1/B ExprtMltntnl LB 21.22 -4.2 -4.5 +7.6/D ExprtMltntnlK LB 21.17 -4.3 -4.5 +7.7/D Fidelity LG 44.81 -4.5 -.9 +8.8/D FidelityK LG 44.80 -4.5 -.9 +8.9/D FltngRtHiInc BL 9.50 +.3 +1.3 +3.8/C FltngRtHiInc BL 9.63 +.3 +1.1 +3.8/B FocedHiInc HY 8.48 -.2 -1.6 +3.7/C FocusedStock LG 23.19 -3.1 +2.4 +10.5/C FourinOneIdx AL 43.35 -2.4 -2.5 +7.0/A FrdmIdx2055Inv TL 14.75 -2.6 -2.4 +7.2/B Frdm2005 TA 12.43 -.6 -1.0 +4.1/B Frdm2010 TA 15.86 -.9 -1.2 +4.7/A Frdm2015 TD 13.20 -1.2 -1.3 +5.4/A Frdm2020 TE 16.33 -1.4 -1.4 +5.8/A Frdm2025 TG 14.17 -1.7 -1.6 +6.1/A Frdm2030 TH 17.74 -2.1 -1.8 +7.1/A Frdm2035 TI 14.94 -2.6 -2.0 +7.8/A Frdm2040 TJ 10.48 -2.7 -2.1 +7.8/A Frdm2045 TK 11.88 -2.7 -2.0 +7.8/A Frdm2050 TN 11.95 -2.6 -2.0 +7.8/A Frdm2055 TL 13.46 -2.7 -2.0 +7.8/A FrdmInc RI 11.64 -.3 -1.0 +3.3/B GNMA GI 11.17 +.6 -1.2 +.8/A GlbCmdtyStk SN 12.73 -1.5 -3.4 +3.4/B GlbHiInc HY 9.64 -.4 -.6 +5.5/A GlbStrats MA 9.23 -1.4 -1.3 +6.4/A GlbexUSIdxIns FB 13.26 -1.3 -2.1 +5.3/B GlbexUSIdxInsPr FB 13.27 -1.3 -2.0 +5.3/B GlbexUSIdxPr FB 13.26 -1.3 -2.1 +5.3/B GlobalBalanced IH 25.36 -1.0 +1.2 +5.9/A GlobalEqIncome WS 13.72 -3.5 -5.3 +5.7/D GlobalexUSIdx FB 12.98 -1.2 -2.0 +5.3/B GovernmentInc GI 10.04 +.8 -1.2 +.4/B GrDiscv LG 32.90 -3.8 +1.0 +12.0/A GrDiscvK LG 32.92 -3.8 +1.1 +12.1/A GrStrategies MG 41.06 -3.0 -.1 +6.6/D GrStrategiesK MG 41.36 -3.0 -.1 +6.7/D GroCo LG 16.99 -5.2 +2.2 +15.5/A GroCo LG 181.93 -5.3 +1.8 +15.1/A GroCoK LG 181.93 -5.3 +1.9 +15.3/A Growth&Inc LB 35.88 -3.9 -5.3 +7.6/D Growth&IncK LB 35.86 -3.9 -5.2 +7.7/D HighIncome HY 8.79 -.1 -.6 +5.0/A Independence LG 37.07 -3.8 -.6 +5.4/E IndependenceK LG 37.09 -3.8 -.6 +5.5/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, April 3, 2018

PAGE 54

InfPrtBd IP 11.83 +.8 -1.0 +.7/C InfPrtBdIdxPrm IP 9.75 +.8 -.9 +1.0/B In-ProtBondA m IP 11.67 +.8 -1.1 +.4/D In-ProtBondI IP 11.80 +.9 -1.0 +.7/C IntermediateBd CI 10.62 +.3 -1.1 +1.0/D InternationalVa FV 8.78 -1.8 -3.1 +2.8/D IntlCptlApprec FG 20.77 -.9 -1.4 +8.5/A IntlDiscv FG 44.49 -1.7 -2.6 +5.7/D IntlEnhIdx FV 9.90 -1.2 -2.4 +6.2/A IntlGr FG 15.90 -1.1 -1.5 +6.2/C IntlGr FG 13.44 -1.3 -1.8 +5.9/C IntlIdxInstl FB 42.19 -1.0 -2.3 +4.9/C IntlIdxInstlPrm FB 42.19 -1.0 -2.3 +4.9/C IntlIdxInv FB 42.18 -1.0 -2.3 +4.8/C IntlIdxPremium FB 42.19 -1.0 -2.3 +4.9/C IntlRlEstt GR 11.52 +.3 -1.1 +5.4/A IntlSmCp FQ 29.65 -1.4 -.8 +12.4/A IntlSmCp FR 18.41 +.2 +2.4 +10.8/B IntlSmCpOpps FR 19.88 +.4 +2.8 +12.0/B IntlVal FV 10.39 -1.7 -2.8 +3.0/D IntrmGovtInc GI 10.28 +.4 -.7 +.2/C IntrmMuniInc MI 10.22 +.1 -.9 +1.6/C IntrmTrBdIdPrm GI 10.45 +1.0 -1.5 +.3/C InvmGradeBd CI 11.02 +.7 -1.4 +1.7/B InvmGradeBd CI 7.76 +.6 -1.5 +1.4/B Japan JS 15.55 -1.2 +.6 +9.6/C JapanSmlrCo JS 19.03 -.4 +.4 +15.5/A LTTrsBdIdxPrm GL 12.75 +3.1 -3.3 +.1/C LargeCapStock LB 31.91 -4.1 -4.6 +7.9/C LatinAmerica LS 26.68 -2.3 +9.0 +8.0/C LgCpCorEnhIdx LB 14.33 -3.8 -2.3 +9.2/B LgCpGrEnhIdx LG 18.63 -4.4 -1.6 +10.7/B LgCpValEnhIdx LV 12.68 -2.8 -3.9 +7.8/B LimitedTermGov GS 9.79 +.2 -.5 +.1/C LowPrStk MV 53.15 -1.8 -2.5 +7.5/B LowPrStkK MV 53.12 -1.8 -2.5 +7.6/A LtdTrmMuniInc MS 10.43 -.1 -.4 +.8/B LvrgdCoStk MG 32.42 -4.5 -3.1 +4.4/E LvrgdCoStkK MG 32.49 -4.4 -3.1 +4.5/E MAMunicipalInc MT 11.96 +.5 -1.4 +2.0/A Magellan LG 103.62 -3.7 -.9 +10.1/C MagellanK LG 103.48 -3.7 -.9 +10.2/C MegaCapStock LB 16.60 -3.8 -4.8 +7.9/C MichiganMuniInc SI 11.96 +.3 -1.4 +2.1/A MidCapIdxIns MB 20.41 -2.2 -2.7 +7.1/B MidCapIdxPrm MB 20