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

SWEEPING SUITSU.S. House Rep. Tom Rooney wasnt aware of the issue until he became a congressman, he said. But over the past 10 years, he started to hear about businesses across his 17th district „ which covers the local region and stretches out to Okeechobee, Sebring, Bowling Green and Palmdale „ getting hit by lawsuits related to alleged violations of the Americans with Disabilities Act. Theyve been referred to by some as drive-by lawsuits. And Rooney said he has heard about the phenomenon „ cases where a lawyer would drive by a business, note an ADA violation, and quickly sue. The ADA of 1990 is a civil rights law, which prohibits discrimination based on peoples disabilities. A primary goal of the ADA is the equal participation of individuals with disabilities in the mainstream of American society,Ž according to the U.S. Department of Justice. Florida ranked second in the nation under just California during 2017 for the number of lawsuits “led in federal courts that claim ADA violations, according to a study in February from the Chicago-headquartered law “rm of Seyfarth Shaw. And it hits close to home. Three hotels in Venice, Port Charlotte and Punta Gorda, for example, were sued just this year by one individual, Janet Hoyt, of Palm Beach County. Hoyt claims a disability and refers to herself as an ADA tester,Ž according to the lawsuits, which were “led by a single lawyer. She is also the plaintiff named in dozens of different cases against various restaurants, hotels, shops and other businesses “led since 2016 in the Middle District Court of Florida that serves the region.By ANDREA PRAEGITZERSTAFF WRITERRep. Tom Rooney supports amending Americans with Disabilities Act SUN PHOTO BY ANDREA PRAEGITZERA sign designates parking that is only for disabled parking permit holders at an area business. BOTTOM LINEWhile the Americans with Disabilities Act is intended to prohibit discrimination against the disabled, some lawmakers worry the law is being abused as an excuse for unnecessary drive-byŽ lawsuits.READ MORE € Bill from U.S. House of Representatives (H.R. 620) to amend the ADA: https://bit.ly/2no6jgE € Opposition from Democratic U.S. Senators to H.R. 620: https://bit.ly/ 2E6owra SUITS | 4Two women were seriously injured Tuesday in a crash at the intersection of Gasparilla Road and Marathon boulevard, where three people died in January, prompting outcry from community members. Residents of the nearby Village of Holiday Lake have been asking the Charlotte County Commission for a traffic light since the county completed the expansion of Gasparilla Road to a four-lane divided road last year, calling the intersection extremely dangerous.Ž In Tuesdays incident, 17-yearold Ryann McCann, of Port Charlotte, was driving a Dodge Ram 1500 in the northbound left turn lane of County Road 771, approaching the intersection of Marathon Boulevard, when he failed to see an approaching vehicle, according to the Florida Highway Patrol. McCann pulled out in front of the vehicle, turning left into a car driven by Sarah Penrose, 36, of Punta Gorda, with passenger Pamela Andre, 59, of Port Charlotte. The front right of McCanns vehicle struck the front left of Penroses car. McCanns struck a county road sign pole as his vehicle came to a stop on the grassy median, while the car carrying the two women entered the southbound right lane of County Road 771. McCann suffered minor injuries and was transported to Englewood Community Hospital. Penrose was transported to Sarasota Memorial Hospital, and Andre was transported to Lee Memorial Hospital, both suffering serious injuries. McCann was issued a citation for failure to yield to oncoming traf“c when turning left.2 injured at extremely dangerous intersectionBy ANNE EASKERSTAFF WRITER SARASOTA „ Sarasota County School Board member Eric Robinson harshly criticized Superintendent Todd Bowden Tuesday during a heated argument over school security. During the superintendents report segment of Tuesday nights meeting, Bowden revealed a possible $3.1 million de“cit in the budget due to the new safety and security measures. The board has been discussing its options in the weeks following the Marjory Stoneman Douglas High School massacre in Parkland. Bowdens presentation was met with pushback from Robinson about Sarasota County Sheriff Tom Knights animosity toward Bowden. Robinson said Knight called him Tuesday upset because Bowden has not been working with him to implement a plan for security. One of the problems is the relationship with the cities and the county and the sheriff,Ž Robinson said. In an interview with the Sun Knight said the strife between him and Bowden was due to miscommunication, but they have since cleared it up. On Tuesday, Bowden provided to the board a memorandum of all School leaders argue at meetingBy ALEXANDRA HERRERA STAFF WRITER LEADERS | 5SARASOTA „ John Lee told Rhonda Porter he would kill her two dogs and stepson if she didnt help him bury his bloody clothes after he killed two people on Jan. 24, 2011. Porter, 49, took the stand Wednesday, recalling Lee went to her Englewood home and threatened to frame her for murder if she didnt help him. Lee had allegedly just killed Traci Nabergall and stabbed Jason Salter 13 times. He smelled like death,Ž Porter said while testifying at the Sarasota County Justice Center. He said, dont touch me, I have blood on me. He said, I think I killed her.Ž Porter said she asked Lee if he was serious and told him to go back and check her pulse. He said to me, I think I killed two people,Ž Porter said. He said he slaughtered them. He said he slaughtered two people. Then he said he threw the knife in the drain pipe along 776.Ž Lee is on trial for the murders of Nabergall, 39, and Salter, 46, in South Venice. The state is seeking the death penalty for Lee, 52. Porter recalled earlier that day, she and friend Jessica Tight went to drink a beer, watch the dolphins and feed seagulls at Indian Mound Park in Englewood. Porter called Lee. He told her he just got out of jail for beating up Salter. Tight testi“ed that she and Porter tried to calm Lee down and not to call Nabergall because he was ordered not to as a condition of his release from jail. He was upset because she (Traci) was moving out,Ž Tight said in court. He was jealous. He said he was going to kill her. I thought of it more as a “gure of speech. I told him you cant just beat people up.Ž Porter said they hung up and she didnt hear from Lee again until about 7:30 p.m. that night. Porter said Lee asked if he could come over. She said yes, not knowing anything about the double murder. He threatened to kill my family if I didnt cooperate,Ž Porter said. I had a butcher knife on my table in my bedroom. He pointed it at me.Ž Porter said Lee used her shovel to dig a hole in her backyard to bury his bloody clothing at her 7th Street home. Englewood resident testifies in double murder trialBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR TRIAL | 4CORRECTION: Admission is $4 to The Lemon Bay Sunrise Rotary Boat Show and Nautical Fest. The Sun reported otherwise. Todd Bowden Eric RobinsonINJURED | 5Superintendent, board member squabble about budget, safety CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 95AMERICAS BEST COMMUNITY DAILY A few clouds, less humidHigh 86 Low 61$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I love Stone Crabs! 705252000258Daily Edition $1.50 Thursday, April 5, 2018 STONE CRABS BASEBALL SEASON PREVIEWGet ready for Opening Day, Saturday, April 7. See inside, page 10 INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............8 State .....................12 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ..........5-11 Outdoor Living .....1-4NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................3 Stocks ...................5-6 TV Listings ................6 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 LOCAL/REGIONAL NEWSPublisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. 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 A part-time Port Charlotte resident died Tuesday along Busch Boulevard in Tampa, after she was struck by a pickup while on a family trip during her grandkids spring break. Donna K. Hurt, 73, spent about half her time in South Carolina and the other half in Charlotte County, where she frequently volunteered in the community, according to her friends and family. According to a press release from Tampa Police Department, Hurt was crossing E. Busch Boulevard headed to a motel where she was staying. But as she crossed the boulevard, Hurt was struck by a 2005 Dodge pickup and was fatally injured. The driver of the truck is not facing any charges, according to Tampa police. Busch Boulevard is a six-lane divided highway at the location where Hurt was struck, with additional turn lanes and no traffic light, according to Tampa Bay Times. Hurts two daughters and grandchildren were left shocked and heartbroken. Her daughter, Becky Hurt from South Carolina, was dining at a restaurant with her children when Hurt got up to go over to their hotel across the street. People jumped up... They said someone was hit,Ž Becky Hurt said. I didnt think it was her at first.Ž Tampa police said they temporarily closed Busch Boulevard as authorities investigated. The family was spending time together during the kids spring break, including a trip to Busch Gardens, when the tragedy unfolded. She was so happy to get to see all of us,Ž said Becky Hurt. She looked so pretty yesterday and was in such a good mood.Ž She said her mother loved life and enjoyed helping other people, including their father whom she cared for nearly 30 years before his death a few years ago. We know she is happy with our dad,Ž said Becky Hurt. Hurts other daughter from the North Port area, Michelle Riggs, said her mom was extremely thoughtful. She would go to garage sales in the area and buy medical supplies like wheelchairs and walkers, and then advertise them to give them away for free to people in need. Riggs said her mom would keep in touch with people she helped to make sure they were doing OK. She is just such a loss for the community,Ž said Riggs of her mom, who was an artist. One of Hurts friends, Port Charlotte resident Barbara Bagiardi, said Wednesday she was devastated by the loss. Yesterday I was in bed all day, just numb,Ž said Bagiardi. A lot of people are affected by this.Ž Hurt was the contact person for monthly meetings through the AARP Charlotte County Chapter 80. Tony Flores with the local AARP chapter said he was shocked and saddened by the news. Hurt was a very helpful volunteer, he said. Its a big loss for us,Ž he added. Funeral arrangements have not yet been set, according to the family, which is planning memorial services in both Charlotte County and South Carolina.Email: Apraegitzer@sun-herald.comPort Charlotte resident dies crossing Tampa roadBy ANDREA PRAEGITZERSTAFF WRITER Donna Hurt, 73, a part-time Charlotte County resident died Tuesday after she was struck by a pickup while attempting to walk across a Tampa roadway. She is pictured here with her husband, daughters and grandkids in 2011. A painting by Donna Hurt, 73, who was a part-time Charlotte County resident and died Tuesday in Tampa.PHOTOS PROVIDEDDonna Hurt, 73, who frequently volunteered in Charlotte County, died Tuesday in Tampa after she was fatally struck by a pickup truck while attempting to walk across E. Busch Boulevard, according to friends and family.Punta Gorda is considering implementing a parking permit system for liveaboards at the Gilchrist Landing day docks. During Wednesdays City Council meeting, the city approved a motion to extend the reading of the proposed ordinance to April 18 for more discussion due to staff and council suggestions. The ordinance would establish regulations for the use of public day docks at Gilchrist and at Laishley Marina Park, as well as amend regulations relating to the use of public boat ramps. Lynne Matthews said she has met with the Punta Gorda Boaters Alliance, as well as with some of the liveaboards in the county. It was asked if we would consider doing a permit-type program for just those people that want to register with the city,Ž said Matthews. Just like we do for car stickers and boat stickers, you would get a registration sticker with the city that would allow you to use the day docks for whenever you need to use the day docks.Ž Should the ordinance restrict overnight use of the docks „ (city staff suggested between 1 a.m. and 5 a.m. „ some longterm liveaboards might have issues because of work. Matthews mentioned two liveaboards who would bene“t from the permit system „ one, a pilot and the other, a nurse. She said there are only four or “ve liveaboards who moor in the harbor for an inde“nite period of time. Punta Gorda Police Department Marine Of“cer John Kennedy said about 20, 11-foot vessels can “t inside the Gilchrist Landing day dock, which includes the amount of available docking cleats. I would never suggest making that many permits or issuing that many permits if thats the route you go ... I need something that I can legally enforce,Ž he said. Kennedy suggested the amount of permits be restricted to 10 total. Being still under revision, the term length of the permits was not determined. Time limits were suggested by staff for both Gilchrist and Laishley parks in the revised ordinance. Only time limits at Laishleys day docks were discussed at the meeting. Mayor Rebecca Keesling said that since Laishley has a dockmaster, these regulations would be easier to enforce. Council members suggested that no more than four hours be allotted for boaters to dock at the day dock at Laishley. It was not determined if that meant for a day or at a time. Nancy Johnson of Team Punta Gorda spoke to the council, urging them to avoid limiting the day docks too much for the sake of being able to draw boaters into the community. I think that there is a real market for that,Ž said Johnson, and I think that it is a healthy thing for our community and we should not place limitations that would make that really dif“cult for folks to do.Ž Email: dsutphin@sun-herald.comPunta Gorda considers permits, time limits at day docksBy DANIEL SUTPHINSTAFF WRITER SUN PHOTO BY DANIEL SUTPHINDay docks at Gilchrist Landing on Wednesday afternoon. ENGLEWOOD „ Some Stillwater residents are unsettled by a proposed de v elopment along Medical Boule v ard. Residents will be able to share their worries with the de v eloper at a required pre-application meeting 6 p.m. tonight at the Englewood Family YMCA on Medical Boule v ard. Sarasota County requires de v elopers to meet with neighboring property owners before they can apply for zoning changes. The de v eloper, Wisconsin-based J & A LLC, wants to build more than 340 homes on 77 acres di v ided between two properties „ one north of Medical Boule v ard and adjacent to Englewood Community Hospital, a second south of Medical Boule v ard between the Englewood Family YMCA and Stillwater. The de v eloper asked the Englewood Water District „ if the county appro v es the plan „ to reser v e water and sewer capacity for 326 paired v illas and 20 single-family homes. Stillwater resident Jane Walker worries about what the impact will be on traf“ c on Medical Boule v ard with more than 300 new homeowners on the two-lane road. We expect this land to be de v eloped,Ž Walker said. Howe v er, our biggest concern is the density.Ž Walker estimates Stillwater and Stillwater Villas include 250 or more existing homes on 1 20 acres. What we would like to see,Ž Carol Fontana said, are homes similar to Stillwater.Ž The Stillwater residents found it odd the plans they were pro v ided did not include clubhouses or other amenities associated with upscale communities. Also, engineering plans shows two-story residences „ to be built to a height of 35 feet „ and some appear to abut the Stillwater de v elopment. Will those homes infringe upon their pri v acy? Some Stillwater residents asked. Two-story homes are not consistent with Englewood,Ž Walker suggested. The de v elopers plans arent new but represent proposed modi“ cations to Planned Unit De v elopment (PUD) appro v ed county commissioners in 2008. The original PUD zoning plan was to be a mixed-use de v elopment that included residential, of“ ce and other commercial de v elopment. The appro v ed PUD also allowed the construction of 404 homes. The de v eloper was required to dedicate 30 percent of the homes as senior-li v ing units or shall be units affordable to households earing 80 percent to 1 20 percent of (the median income).ŽE m ail: reilly@su n -herald.co mNew development proposed on Medical BoulevardBy STEVE REILLYSTAFF WRITER 17-162990 P A PROVIDED BY SARASOTA COUNTYResidents will be able to learn more and share their worries about the development of 77 acres on Medical Boulevard at a required pre-application meeting 6 p.m. tonight at the Englewood Family YMCA on Medical Boulevard. Sarasota County requires developers to meet with neighboring property owners before they can apply for zoning changes. ENGLEWOOD „ Some Stillwater residents are unsettled by a proposed de v elopment along Medical Boule v ard. Residents will be able to share their worries with the de v eloper at a required pre-application meeting 6 p.m. tonight at the Englewood Family YMCA on Medical Boule v ard. Sarasota County requires de v elopers to meet with neighboring property owners before they can apply for zoning changes. The de v eloper, Wisconsin-based J & A LLC, wants to build more than 340 homes on 77 acres di v ided between two properties „ one north of Medical Boule v ard and adjacent to Englewood Community Hospital, a second south of Medical Boule v ard between the Englewood Family YMCA and Stillwater. The de v eloper asked the Englewood Water District „ if the county appro v es the plan „ to reser v e water and sewer capacity for 326 paired v illas and 20 single-family homes. Stillwater resident Jane Walker worries about what the impact will be on traf“ c on Medical Boule v ard with more than 300 new homeowners on the two-lane road. We expect this land to be de v eloped,Ž Walker said. Howe v er, our biggest concern is the density.Ž Walker estimates Stillwater and Stillwater Villas include 250 or more existing homes on 1 20 acres. What we would like to see,Ž Carol Fontana said, are homes similar to Stillwater.Ž The Stillwater residents found it odd the plans they were pro v ided did not include clubhouses or other amenities associated with upscale communities. Also, engineering plans shows two-story residences „ to be built to a height of 35 feet „ and some appear to abut the Stillwater de v elopment. Will those homes infringe upon their pri v acy? Some Stillwater residents asked. Two-story homes are not consistent with Englewood,Ž Walker suggested. The de v elopers plans arent new but represent proposed modi“ cations to Planned Unit De v elopment (PUD) appro v ed county commissioners in 2008. The original PUD zoning plan was to be a mixed-use de v elopment that included residential, of“ ce and other commercial de v elopment. The appro v ed PUD also allowed the construction of 404 homes. The de v eloper was required to dedicate 30 percent of the homes as senior-li v ing units or shall be units affordable to households earing 80 percent to 1 20 percent of (the median income).ŽE m ail: reilly@su n -herald.co mNew development proposed on Medical BoulevardBy STEVE REILLYSTAFF WRITER 17-162990 P A PROVIDED BY SARASOTA COUNTYResidents will be able to learn more and share their worries about the development of 77 acres on Medical Boulevard at a required pre-application meeting 6 p.m. tonight at the Englewood Family YMCA on Medical Boulevard. Sarasota County requires developers to meet with neighboring property owners before they can apply for zoning changes.

PAGE 3

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531330

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 FROM PAGE ONE The local lawsuits were “led earlier this year naming La Quinta Inn & Suites on Kings Highway, Hampton Inn & Suites on Venetia Bay Boulevard in Venice and Best Western Waterfront on Retta Esplanade in Punta Gorda. The complaint against La Quinta involved six alleged ADA violations in a womens restroom, another involved striping for a loading zone and one was related to the height of an ATM screen. For the complaint against Best Western, there were allegedly eight ADA violations related to a womans restroom, a violation related to the pathway from a parking area to entrance, along with height of ATM screen and vending machine. And in the complaint involving Hampton Inn, there were allegedly seven ADA violations related to a womens restroom, along with one related to a pathway from parking to an entrance and striping for a loading zone. Hoyts attorney, Jason Weiss, of Coral Springs, didnt respond to requests for comment. But according to the American Civil Liberties Union, people with disabilities face barriers every day „ from inaccessible restrooms and medical equipment, to inaccessible parking lot entrances and tables at restaurants. About 43 million Americans have one or more physical or mental disabilities, which increases as the population grows older, according to the lawsuits. Disability rates in Charlotte County are at over 20 percent, and about 15 percent in Sarasota and DeSoto counties, according to numbers from the University of Montana. Many older structures house local businesses within the district represented by Rooney „ who has announced he will not be running for re-election. Owners arent always aware of the numerous ADA regulations, according to Rooney. In law, we talk about justice and fairness,Ž said Rooney, who holds a law degree. Rooney explained that was a basis for voting for a bill that passed the U.S. House of Representatives last month. In February, the House passed HR 620 „ to amend the Americans with Disabilities Act of 1990.Ž It would promote compliance through educationŽ as well as clarify the requirements for demand letters.Ž The bill would also create a notice period before an ADA lawsuit is “led so businesses could correct a violation „ and if they dont, then they could potentially be sued. Seyfarth Shaw said in a blog post the House bill is the most signi“cant development thus far in the effort to deter serial ADA lawsuit “lers and may provide some momentum for legislative reform.Ž But not everyone agrees. The ACLU came out in opposition before the House passed the bill by its vote of 225-192. So did dozens of Democratic senators who signed a letter March 28 opposing H.R. 620. Senators in their letter noted the ADA currently permits non-monetary injunctive relief and recoupment of reasonable attorney fees.Ž And, the ACLU claims the bill would force people who have historically faced the most marginalization and discrimination in society to become legal code experts and navigate a byzantine bureaucratic process before being able to assert their rights under the ADA.Ž Businesses owe it to people with disabilities to ensure equal access and not the other way around, according to the ACLU. If the House wants to rectify problems in excess litigation, it should be assessing penalties against non-compliant businesses „ not making it harder for people with disabilities to simply assert our right to be part of society,Ž the ACLU stated in February. Rooney said he believes the amendments under the House bill are a lot more reasonable and fair than having to deal with all these lawsuits.Ž It remains to be seen what the Senate might do. Democratic senators urged the bill never receive a vote.Ž According to the latest court “lings, La Quinta requested more time to respond by April 17 to the complaint, as the parties resolved their dispute but have not yet “nalized the agreement.Ž Jennifer Fowler-Hermes, lawyer for La Quinta, con“rmed Hoyt did not tell hotel management about the alleged ADA violations prior to the lawsuit. And to their knowledge this lawsuit was the “rst complaint management received relating to ADA issues. Attempts to obtain comment through calls to Best Western and Hampton Inn were unsuccessful. But court records show Weiss, Hoyts lawyer, “led notices of voluntary dismissal in both cases and, on March 28, federal judges dismissed them both with prejudice „ where the claims cannot be re“led. According to Rebecca Williams, information specialist with the Southeast ADA Center „ which serves multiple southern states including Florida „ the ADA helps more than just people with disabilities. From wheelchair ramps that help people pushing strollers, to grab bars that assist people recovering from injuries or who suffer from diseases with ”areups, Williams said the ADA is important for access.Ž She noted, as it stands, business owners may elect to do surveys to identify any ADA issues and become voluntarily compliant before potentially facing a lawsuit. There are also tax incentives for ADA compliance. Email: Apraegitzer@sun-herald.comSUITSFROM PAGE 1 SUN PHOTOS BY ANDREA PRAEGITZERThe marking for a parking spot near the front of an area business reserved for disabled people.DISABILITY BY COUNTYThese are disability rates by select counties in Florida (2015): COUNTY DISABILITY RATE Dixie 24.3 Charlotte 20.5 Sumter 19.6 Highlands 18.6 Sarasota 15.4 DeSoto 14.9 Lee 13.9 Palm Beach 11.9 Miami-Dade 10.4 Polk 15.1 „ SOURCE: University of Montana Rural Institute Disability Counts ADA BREAKDOWNThe ADA is organized into these five titles that provide definitions and prohibitions: € Title I applies to employment and provides protection for qualified applicants and employees, including judges and court staff. € Title II applies to programs and services of state and local governments, including the judicial branch. It provides that subject to the provisions of this title, no qualified individual with a disability shall, by reason of such disability, be excluded from participation in or be denied the benefits of the services, programs or activities of a public entity, or be subjected to discrimination by any such entity.Ž € Title III applies to public accommodations and services operated by private entities. Examples include attorneys, mediators, physicians, hotels, transportation services, restaurants, stores, airlines and shopping malls. € Title IV applies to telecommunications. € Title V contains miscellaneous provisions. „ SOURCE: www.flcourts.orgTAX INCENTIVES FOR COMPLIANCE WITH ADAAccording to the U.S. Equal Employment Opportunity Commission, there are federal tax incentives available to encourage employment of people with disabilities and to promote accessibility of public accommodations. These are three of the most significant federal tax incentives: € Small Business Tax Credit (Internal Revenue Code Section 44: Disabled Access Credit): Small businesses with either $1,000,000 or less in revenue or 30 or fewer full-time employees may take a tax credit of up to $5,000 annually for the cost of providing reasonable accommodations such as sign language interpreters, readers, materials in alternative format (such as Braille or large print), the purchase of adaptive equipment, the modification of existing equipment or the removal of architectural barriers. € Work Opportunity Tax Credit (Internal Revenue Code Section 51): Employers who hire certain targeted low-income groups, including individuals referred from vocational rehabilitation agencies and individuals receiving Supplemental Security Income (SSI) may be eligible for an annual tax credit of up to $2,400 for each qualifying employee who works at least 400 hours during the tax year. Additionally, a maximum credit of $1,200 may be available for each qualifying summer youth employee. € Architectural/Transportation Tax Deduction (Internal Revenue Code Section 190 Barrier Removal): This annual deduction of up to $15,000 is available to businesses of any size for the costs of removing barriers for people with disabilities, including the following: providing accessible parking spaces, ramps and curb cuts; providing wheelchair-accessible telephones, water fountains and restrooms; making walkways at least 48 inches wide; and making entrances accessible. „ SOURCE: U.S. Equal Employment Opportunity Commission A sign outside a restroom at an area business indicating that it is wheelchair accesible. The Americans with Disabilities Act of 1990 is a civil rights law which prohibits discrimination based on peoples disabilities. I had to carry them (the clothing) out of the house,Ž she said. He threatened to beat me over the head with a shovel because he thought I was going to run. Then he put the (bloody) shoes in the front seat of the car to set me up for murder.Ž Porter said Lee slept next to her in her bed that night and held on to her so she couldnt leave. In the morning she had a scheduled surgery. Lee let her go after her mother arrived to take her. Porter noti“ed authorities but admitted she lied at “rst because she was scared she would be set up for the murders. She also gave her statement while under the in”uence of beer and vodka. Charlotte County Sheriffs Of“ce Sgt. Rick Goff, with the Fugitive Apprehension Unit, went to Porters home. He told Lee he was being arrested for violating the no-contact order with Nabergall. He didnt say he was a suspect in the murders. When he came out of the house, he (Lee) said he didnt do it,Ž Goff testi“ed. I didnt say anything about the murders.Ž A search warrant was issued for Porters home. Her knives, clothing, washer and dryer, rugs and traps in the sink were removed from her home. She was later reimbursed $400 for those items. Shortly after Lee was arrested, Porter hired an attorney and then led Goff to the backyard to unearth the bloody clothing. A Sarasota County Sheriffs Of“ce detective also testi“ed that Lee called Nabergalls phone 52 times the day before and day of the murders. He read text messages to Nabergall from Lees phone begging her to call him back and to come back home. The calls were made every few minutes and sometimes twice in a minute leading up to the murders. No calls were made to Nabergall from Lees phone after she and Salter were killed. Lees attorney said Nabergall also called Lee on the day of the murder. Nabergalls phone records show two calls were made to Lees phone. One was for six seconds and the other for 10 minutes on the day she was murdered. Prosecutor Karen Fraivillig said there was no proof Nabergall made the phone calls. Jurors also heard testimony of the bloody shoe impressions left by sneakers worn by Lee at both Salters home where the bodies were found and at Lees nearby home. This is the third time Lee has been on trial for the murders. Mistrials were declared twice before. The trial continues at 9 a.m. today.Email: eallen@sun-herald.com TRIALFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHRet. Sgt. Rick Go with the Charlotte County Sheris Oce Fugitive Apprehension Unit testies in the double murder trial Wednesday in Sarasota. Art acceptedNorth Port Art Center accepts new pieces from 10 a.m.-1 p.m. April 7 for the exhibit Mini-Magic.Ž Art should be no larger than 4 inches by 6 inches or less. The exhibit runs through May 11; a reception is set for Friday, April 20. The center is at 5950 Sam Shapos Way. For more information, call 941-423-6460 between 9 a.m.-4 p.m. Monday-Friday. Back Pack Angels bunco brunchNorth Port Coalition for Homeless/ Needy Children, also knowns as Back Pack Angels, hosts a Vera Bradley bunco brunch fundraiser starting at 10:30 a.m. Thursday, April 12. It takes place at New Hope Community Church, 5600 S. Biscayne Drive, North Port. Singers Mark and Jean Kilcourse provide entertainment. Prizes include Vera Bradley handbags, baskets and raf”es. It also has a lucky wine pull and 50/50 drawing. Back Pack Angels provide hygiene products for kids at schools and through some North Port agencies. In February, it delivered almost 700 bags. It can be found on Facebook or at www.backpackangels. org. Tickets for the fundraiser are $20 and are available through Carol Lazzeri at 941-876-3292; Dianne Patterson 813-758-2805 or by emailing Margie Fitchlee margie8958@aol.com.Monster BingoLadies Auxiliary of AMVETS 312 hosts Monster Bingo at noon Saturday, April 14. The cost is $50 prior to game with about $2,000 in prizes available during the event. Tickets can be purchased at the facility. For more information, call 941-429-5403.Tree FairTree Fair 2018 is set to take place at the North Port community Education Center, 4940 Pan American Blvd., from 10 a.m.-2 p.m. Saturday, April 21. It offers 3-gallon native trees for sale along with information on trees, shrubs and a free workshop on taking care of trees. It will also have a Fairy House exhibit with adult and child competitions. For more information, call Alice White at 941426-9752, email treelady12001@yahoo. com or visit www.peoplefortrees.com.Womens Club meetingThe Democratic Womens Club of Charlotte County will welcome guest speaker Lindsay Adams with the Fair Food Program at its monthly meeting at 11 a.m. on Monday, April 9, at the Sunnydell Plaza, 3596 Tamiami Trail Unit 202, Port Charlotte. The Fair Food Program has been called one of the most important social-impact success stories of the past century. All are welcome. For more information, call 941-764-8440.Goodwill SWFL MicroEnterprise InstituteGoodwills SWFL MicroEnterprise Institute will be starting their spring class on April 9. This six-week, twonight evening class assists individuals with a business idea in developing a plan to guide their start-up process. Subject matter experts and experienced business coaches work with participants each evening to develop their plan. Classes meet at Charlotte Technical Center, 18150 Murdock Circle, Port Charlotte. To apply contact Sandra Plazas at 239-995-2106 ext 2304 or go to www.goodwillsw”.org/ microenterprise. COMMUNITY NEWS BRIEFS

PAGE 5

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE Bernard J. AdamsBernard J. Adams, 91, of Port Charlotte, Florida, passed away Monday, April 2, 2018. He was born Oct. 23, 1926, in Owensville, Ohio, to Bernard and Josephine Adams. Barney served in the U.S. Army during World War II. He was a boiler maker in Ohio for 28 years before retiring and was a member of St Marys Catholic Church in Bethel, Ohio. Barney was a Boy Scout leader for Troop No. 276, and enjoyed radio-controlled planes, cars and boats. He was a member of the Charlotte Sport Modelers Society Radio Controlled Flying Club and Southern Ohio Radio Controlled Racing, as well as American Legion Post No. 110. He loved hearing from his girls, and his greatest joy was spending time with his family. Barney will be greatly missed, and is survived by his wife of 64 years, Shirley; daughters, Roxann (Tim) Schneder, Becky (Scott) Szeghi and Mary Jo (Steve) Miller; grandchildren, Tonya, Melissa, Shannon, Joey, Adam, Nathan, Ryan and Tyler; and 11 great-grandchildren. No services are planned at this time. The family requests memorial donations be made to the American Cancer Society. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guestbook. Arrangements are by Larry Taylor Funeral and Cremation Services.Audrey W. CasserlyAudrey W. Casserly, 88, of Port Charlotte, FL passed away April 1, 2018, Easter Sunday. She was born June 14, 1919. Originally from New Jersey, she lived in Dumont for forty years before moving to Port Charlotte in 1993. While raising her family, she was involved in many town activities. She attended a Cursillo Weekend which evolved into twenty years that she and her husband served CYO and a retreat program, Search for Christian MaturityŽ. After moving to Florida, she became very active with the St Maximilian Kolbe Catholic Church as a Eucharistic Minister, Hospitality Minister, was a part of the Liturgy Ministry, she was a Past President of the CCW and part of the Crafty Ladies and the yearly Fall Festival. She is survived lovingly by her children, Suzanne (Ted) Kukesh, Kevin M. (Barbara) Casserly, Denise Jessie, Matthew J. Casserly and Mark J. (Lisa) Casserly. Her much loved grandchildren, Jake, Scott Kukesh, Katie (Kukesh) Hansen, Trevor Casserly, Sean Casserly, Shannon (Jessie) Grant, Kelly Marie (Jessie) Vale, Ryan Casserly and Kyle Marie Casserly. Added joys were her many great grandchildren. Her extended family, nieces and nephews, Kate VanAuken, Patricia and Beth Burns, Claire Casserly, Thomas Casserly, Christopher, Timothy and Patrick Casserly. She was predeceased by her loving husband of 46 years, Vincent M. Casserly, her mother, Susan Schalk Martenot, her father, George N Schalk, sister-in-law, Dolores Casserly, extended family, Thomas and Betty Casserly, Agnes and Robert Burns, Donald Casserly and Marie Casserly. The family will receive friends Thursday, April 5, 2018 from 2:00pm till 4:00pm at the KaysPonger & Uselton Funeral Home, 2405 Harbor Blvd, Port Charlotte, Florida. The Funeral Mass will be at 11:00 am, Friday April 6, 2018 at the St Maximilian Kolbe Catholic Church, 1441 Spear Street, Port Charlotte, Florida. Burial will follow at Restlawn Memorial Gardens. In lieu of ”owers, please donate to St. Max Kolbe or the charity of your choice in her name. Please visit kays-ponger. com to leave the family your thoughts, memories and condolences on the online guestbook.Beverly Ann GarrityBeverly Ann Garrity, 75, of Punta Gorda, Florida, passed away Monday, April 2, 2018, after a short illness. Beverly was born on Jan. 16, 1943, in Bayonne, New Jersey. She was a past president of the Bayonne New Jersey Jaycee-ettes chapter of the Jaycees, and guided many successful charitable projects. She worked as a hair colorist while raising her family in West“eld, New Jersey. Afterward, she pursued an education and became an insurance underwriter. A devoted wife and mother, Beverly enjoyed travel, decorating, Broadway shows and entertaining loved ones and friends. She and her husband, Martin, lived in Punta Gorda for 20 years after retiring. Beverly will be lovingly remembered and is survived by her husband of 55 years, Martin; children, Martin Jr. and Jacqueline (Mark) Gardner; and her chosen grandchildren, Avery, Alex and Justin Brothers. A Memorial Mass will be held at 11 a.m. Tuesday, April 17, 2018, at Sacred Heart Catholic Church. If you choose to send ”owers, yellow roses were Beverlys favorite; otherwise, please make a donation to the American Cancer Society. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Harriet Anne SamsonHarriet Anne Samson (ne Jacobsen), 88, of Port Charlotte, Florida, passed away Saturday, March 31, 2018, at the home of her daughter, Cheryl Head, in Port Charlotte. Anne was born third of 13 children on April 23, 1929, in Norman, Nebraska, NW at her grandparents Jacobsen Farm to Edgar and Myrtle Belle. During her life, Anne turned her hands at many things, from farm hand to waitress as well as usher, phone operator and seamstress. As a seamstress, she had an opportunity to assist stars like Harry Bellefonte. Her late husband Robert Samson worked for the NSA, and Anne was privileged to spend many years in Turkey and Germany stations that allowed her family to visit much of Europe. Back home in Maryland, Anne enjoyed learning new crafts which allowed the whole family to appreciate her talents. Robert and Anne retired to Port Charlotte in 1979, where she expanded her talents to counted cross stitch, painting, drawing, fan making and card embroidery. In her later years, she worked with hundreds of jigsaw puzzles. Family was very important to her. Prior to computers, she researched her family tree back eight generations, sharing all she learned with her family. The importance of family also showed in her annual return trips to Minden, Nebraska, for family reunions. These events were greatly cherished by all her family. Now, she has gone to attend a family reunion with those that have gone before her. She will be greatly missed by all who loved and knew her. She is survived by her daughter, Cheryl Head; two sons, Douglas and James Samson; three grandchildren, Ty Towse of Danville, California, Janel Rossetto of Jacksonville, Florida and Justin Head of Dublin, California; four great-grandchildren, Tyler and So“a Towse, Isabella and John Rossetto; and nine younger brothers and sisters who still reside in Minden, Nebraska. She was preceded in death by her loving husband of 31 years, Robert Raymond Samson; and her daughter, Cary Lynn. Interment will be held at a later date at Arlington National Cemetery in Arlington, Virginia. In lieu of ”owers, memorial contributions may be made to American Cancer Society, 4575 Via Royale #110, Ft. Myers, FL 33919 or American Heart Association Memorials Tributes, P.O. Box 840692 Dallas, TX 75284-0692. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home, Port Charlotte Chapel.ENGLEWOOD Don Juan SmithDon Juan Smith, known to everyone as D.J.Ž, 90, of Bradenton, Florida, passed away peacefully on Sunday, April 1, 2018, surrounded by family members. It doesnt surprise us that D.J. to choose Easter and April Fools Day to make his exit! DJ was born on April 16, 1927, in Starr, Ohio, to Juan Smith and Florence McAfee Smith. After his mothers death, D.J. and his sister, Betty (deceased), were raised by their maternal grandparents George McAfee and Amy Robbins McAfee, along with eight aunts and uncles. D.J. loved basketball in high school and was an all-state player in his junior year. After graduation, D.J. joined the Navy and proudly served on the USS Princeton. After his military service, D.J. worked as a tool designer at Metal Forge Company in Columbus, Ohio. He married Barbara Stallsmith on Feb. 21, 1951, and they were together until her death in February 1993. D.J. retired in May 1988, and he and Barbara moved to Englewood, Florida, where they thoroughly enjoyed their many friends and retirement years. D.J.s sense of humor brightened all our lives! He was a friend to everyone he met and will be missed by all who were fortunate enough to know him. D.J. is survived by his children, Amy Bensinger, Christie (Tim) Wilson and Ed (Amy) Smith; grandchildren, Jeff Wilson, Sarah Wilson, Tyler Wilson, Crystal Wilcox, Shelby Bensinger, Justin Smith and Cayden Smith; and great-granddaughter, Emilia Wilson. He was preceded in death by his mother; wife, Barbara Jane Stallsmith Smith; and sister, Betty Smith Thompson. The memorial service with military honors will be held at 10:30 a.m. on Tuesday, April 17, 2018, at Sarasota National Cemetery. Arrangements are by Lemon Bay Funeral Home.NORTH PORT Samual Dennis JacobsSamual Dennis Jacobs was born into everlasting contentment and love on Easter Sunday, April 1, 2018. Sam “rst arrived on this earth on Sunday March 14, 1999, in Valparaiso, Indiana. During his 19 short years he accomplished many things and touched many lives. Sam was a “rst responder, a coach, a catcher, a linebacker, a thespian, a gamer, a “sherman, a musician, a singer and a songwriter. Sam graduated North Port High School in May of 2017, and Suncoast Technical College in October of 2017. He was the beloved son of Elizabeth Liz Garofalo and Monte Jacobs and stepson of Janet Christian (Monte) and David Garofalo (Liz). He was the youngest brother to Mackenzie Grannell (Phil), Mikayla Geick (Justin), Shawn Jacobs (Haley Cain), Baylie Forman (Corey). He was the older stepbrother to David Jr. DJŽ Garofalo and Theresa Garofalo. Sam was also the Worlds Best UncleŽ to William, Kylie, Skyler, Penelope, Arabella, Adelyyn and Wyatt. A viewing for Sam will be held from 2 p.m. to 4 p.m. and 6 p.m. to 8 p.m. on Friday, April 6, 2018, at New Hope Community Church, 5600 S. Biscayne Drive, North Port. A Celebration of Life Service will be held at 11 a.m. on Saturday, April 7, 2018, also at New Hope Community Church. In lieu of ”owers, the family has a gofundme account set up and donations will cover funeral expenses and any additional donations will be donated to the various organizations that Sam volunteered at (https:// www.gofundme.com/samjacobs-celebration-of-life). A message of condolence may be sent by visiting www. farleyfuneralhome.com. Arrangements are by Farley Funeral Home in North Port.DESOTO There were no deaths reported in DeSoto Wednesday. OBITUARIES In the past, traffic analyses did not meet the criteria for installing a new traffic signal in the area, according to county officials, though 1,600 vehicles pass through the intersection at the peak hour of 4-5 p.m., according to a recent study. On Wednesday, a county spokesperson said county traffic engineers have been gathering traffic volume and accident data and will present their analysis to the County Commission at an upcoming meeting.Email: aeasker@sun-herald.com INJUREDFROM PAGE 1 his communication with Knight during the last two months. Robinson noted the pair had exchanged only letters, and no calls. However, the documents include a redacted call list showing the pair spoke 18 times in the two months since the Parkland shooting, as well as exchanged 30 text messages. The pair in some instances spoke multiple times a day during the two months. Robinson said Bowden had not been present during the convocation of governments in January, and Bowden was gone in the weeks following Parkland. This is sending messages „ that we want to drag this along,Ž Robinson said. Robinson said he had good relationships with city and county representatives, as well as the sheriff. He alleged Knight had told him he was violating the contract and Knight was upset. Robinson continued to scold Bowden for his behavior, suggesting the rami“cations could hurt the district, as well as the employees. I believe you agitate,Ž Bowden said. I believe you are driving a wedge between us and these other entities.Ž Bowden said that, during the meetings mentioned by Robinson, he was in Tallahassee advocating for the district and said he was willing to provide phone records of where he was. The idea we have poor relationships is a narrative you have fueled,Ž Bowden said. Bowden said he has had to get between Robinson and members of his staff on multiple occasions. At which you said if you disagree with me, you will crush me in public,Ž Bowden said. Board member Caroline Zucker spoke up following the argument saying that the board was only there to set policy, and nothing else. Robinsons behavior has come under “re before, causing tension between himself and other members of the board. During the nearly 20-minute dispute between Robinson and Bowden, members of the board kept quiet and some looked away from the pair. Board member Shirley Brown spoke “rst, apologizing to the audience both in the board room and those watching at home. She said she had heard concerns from not only Knight, but also the community. Brown said she hadnt understood the rush to have the extra security staff, when the money wont be available until next year. The “ve-bullet point plan by the governor, (said) they expected us to use this time for planning,Ž Brown said. She added the legislator or the governor did not expect to have a plan in place within a week of that bill being signed. Brown attempted to clear the air, and said she had heard it was a take it or leave itŽ situation, adding they needed to take a step back. She said they hadnt even heard from the community about their plans. This is too much of an important issue to be ”inging things at each other,Ž Br own said. Brown, along with Zucker and Vice Chair Jane Goodwin, came to the defense of Bowden on Tuesday night. Zucker went as far as to say that if someone cannot keep their mouth shut, they should get off the board. Board Chair Bridget Ziegler attempted to stop the argument by calling a recess. She also criticized Bowden for not making his documents available to the board before the meeting. Bowden “red back that he was discussing them publicly and making them aware. He added that the information he received was made available to him at 6 p.m. Bowden was clearly upset after the comments made by Robinson and Ziegler, saying he felt he was being accused of lack of strong leadership. You cannot have a board member who works behind the scenes to create chaos and then turns around saying there is chaos,Ž Bowden said. Following the argument between Robinson and Bowden, Goodwin attempted to steer the conversation back to safety and security, to no avail. Email: aherrera@sun-herald.comLEADERSFROM PAGE 1Scholarships offeredAcademic scholarships are being offered by the Port Charlotte Garden Club to graduating seniors of the Charlotte County high schools, current students at Florida Southwestern State College or to home schooled students. Requirements for eligibility include a B or better grade point average, proof of “nancial need and a desire to major in agronomy, botany, conservation, ecology, environmental sciences, environmental engineering, ”oriculture, forestry, horticulture, landscape design, plant pathology or related “elds. Deadline for submitting applications is April 7. For applications and more information, contact the school guidance counselors or PCGC Scholarship Chairman, Sandi Witzke at 941-235-1224.Pet treat tastingTractor Supply Company is hosting a pet treat tasting event from 10 a.m. to 2 p.m. on Saturday, April 7, at Port Charlotte Tractor Supply, 1185 Kings Highway, Port Charlotte. The event is open to the public along with all furry friends. Pets will have the chance to sample a variety of pet treats available at Tractor Supply Company. In addition to the tasting, attendees will also have the opportunity to enjoy the 4health Resource Center, pet wash station and pet adoptions. For more information, call 941-629-5560. COMMUNITY NEWS BRIEFS

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTPorn star tryst of little concern It takes a village Vietnam involvement began in the 1950s Bigger ad would be better Powder Pu golf a great event Trump is working to drain the swamp Compromise goes a long way Common Grounds deserves support Workforce housing will be neededEditor: Stormy Daniels is someone my liberal friends (I still have a few) think I should be concerned/interested in. But I am not; in fact, not in the least. Why should I be concerned/interested in a cheap tryst President Donald Trump had a decade ago? What I am concerned/ interested in is North Korea, Iran, China and Russia, along with the entire Middle East; in fact, everyone wanting to destroy our way of life. I am also concerned/interested in our free-loading allies, as well as with tax reform, the unemployment and interest rates, tariffs and trade wars. Further, I am concerned/ interested in health insurance, government waste and excessive regulations. The list goes on. In retrospect, I was also not in the least concerned/ interested in President Bill Clintons notorious dalliances even while he was in the Oval Of“ce. At that time my concerns/interests were in things like the World Trade Center bombing, Waco siege, NAFTA, Mogadishu, Whitewater, Unabomber, Good Friday Peace Accord, lying under oath, and impeachment/acquittal. That list goes on, too. Betting you will agree that my concerns/interests trump both Stormy and Monica.Bob Filkins Punta GordaEditor: Herewith, a sharper focus on the nations capitol. Think of Washington, D.C., as a village. Editor: The front page story in Saturdays Sun indicated that Thursday was the 50th anniversary of Americas involvement in the Vietnam War. That would have put us in 1968. It was probably the 60th anniversary. Although heavy involvement began in the Kennedy/Johnson presidencies, initial involvement, I believe, was during Eisenhowers term. Gregg Higgins North PortEditor: Regarding the Charlotte County notice on Page 12 on March 31: Why an important notice like this is one-quarter page and in the smallest font? Are the commissioners hoping no one will read it?Richard Cronan Port Charlottemistakes but he has also accomplished more in one year than most presidents accomplish in a four-year term. And he certainly is not spending exorbitant amounts of time in front of the cameras. He is working. Polls show that nearly half of us see these truths.Wilma Howe EnglewoodEditor: I think a few of us have been waiting for a write up and pictures from our annual Powder Puff Charity Classic held at Port Charlotte Golf Course. This was the 39th annual one. Its a wonderful Think of Trump as the village idiot. I hope this helps.Irwin Wolfe Port CharlotteEditor: Theres a lot of air time being devoted to the upheavalŽ in the Trump administration. Let us remember that middle America supported this president and applauded his promise to drain the swamp. That is not an easy or quick thing to do. Many times vacancies are sought by more swamp creatures. And the parties are creating swamp creatures at an alarming rate. The example of David Shulkin comes to mind. Under President Obama he served as an under secretary of the Department of Veterans Affairs. The department was failing our veterans. President Trump “red Bob McDonald and nominated Shulkin for the job. Shulkin was still an Obama-era employee and it didnt work out. At least give Trump credit for trying to work with existing staff. It has been wisely pointed out that all presidents surround themselves with staff who hold and support the views of the president. Barak Obama was the most recent and glaring example. His staff was of one mindset. And they helped him advance his agenda in his second term. His “rst term was spent on his own re-election. This president has made Editor: Recently, we are hearing rumblings about repealing the Second Amendment. While that is extremely unlikely at this time, with the new wave of voters coming up I can see where it might be on the table. I have hunted since I was strong enough to carry a shotgun, was once a member of the NRA and guns have been in my family forever but, of my 11 grandchildren, only one is remotely interested in guns. Personally, I dont see where anyone needs an AR-15 type weapon other than they are just way cool to shoot. And dont drag out the government run amok argument. If the government shows up at your door a truck load of AR-15s is not going to help you. A loaded AR-15 sitting on a counter is not going to kill anyone,Ž you say. Neither will a bazooka or hand grenade, but youre still not allowed to buy one. The Second Amendment is not absolute. Reclassify AR-15-type weapons the same as machine guns and require a special license. This probably would do nothing short term, but at least its a start. A little compromise might go a long way.Bud Criheld El JobeanEditor: My husband and I are novice snowbirds. We are checking out different areas of Florida in order to “nd a favorite. This winter we spent two months in North Port. We were pleasantly surprised to learn about Common Grounds Meeting House, which is located on U.S. 41 in North Port. It is a small, intimate performance venue that features live music and open mic night, and serves as a place to hold meetings during the day. We attended three concerts there, two singer-songwriter acts and saw a solo guitarist. We enjoyed them all. We were, however disappointed to see a small turnout at every show. It appeared that many of the patrons were visitors like us. The community should embrace the opportunity to see live music so close to home. Tickets are only $10. Coffee and water are served, and you are able to BYOB. We hope that Common Grounds receives the support needed to continue to provide live music in North Port.Deborah Queiros Monson, Mass.fundraiser for the Tidewell Hospice. Each year a Powder Puff Queen is chosen as representative of a woman who loves and promotes golf for women.Ž It has become a legacy “lled with tradition for women golfers. All the board members are hard workers and there are many volunteers to complete the three day tournament. The “rst day you play with a pro. They volunteer their time for the cause. The next two days are scored on Stableford Point System total. At the end prizes are given out and youve had a great time, win or lose. You meet many new people and its a lot of fun competing. So put the dates down for next years 40th Powder Puff Charity Classic, Feb. 15-17, 2019. See you there.Brenda Day Punta GordaEditor: Dear Mr. John Redmond, Ive lived in Charlotte County for a long time. Im one of those people who “rmly believe, if you dont grow and prosper, you dry up and die. Ive watched with great interest your proposals for the Sunseeker Resort. Im wishing you great success from the start. I would like to make a small suggestion. If you have the opportunity to buy up property on the north and east sides of Bayshore Drive, I hope you will do it. Then, please consider building workplace/ affordable housing for all the employees your resort will need. Servers, bartenders, housekeepers, shop personnel and so many more. Wouldnt it be great for Sunseekers and the employees you will hire? They could walk to work. You are bringing many jobs to Charlotte County and those people need a decent place to live. You can make that happen and I hope you will. Im looking forward to your groundbreaking.Judith Harris Punta GordaDry season quickly becomes wildfire seasonOUR POSITION: You, too, can help prevent wild“res.For a place known as a swamp, Florida can often be more like a desert. Often it is dryŽ season, which occurs in the late winter and early spring. Sub-tropical Florida has a wet season, which generally coincides with hurricane season, June 1 to Nov. 30, a time when weather patterns are more dynamic and the atmosphere moist. This time of year, though, it is not unusual to experience a shift from dryŽ to bone dryŽ to dangerously dry.Ž We are in a drought again, and a severe one. Rain has been sparse. Grass is crunchy underfoot; wooded areas are susceptible to “re. Southwest Florida received only about 35 percent of its normal rainfall through the end of March, as stories in the Sun noted Wednesday. According to AccuWeather, were looking at a very dry timeŽ ahead, with no drenching rains expected. Warmth and building drought will increase the potential of wild“res,Ž said Alex Sosnowksi, AccuWeather senior meteorologist. The high humidity, thunderstorm season has not yet kicked in.Ž Last week, Charlotte County commissioners passed an emergency ordinance that bans all outdoor burning. That means no burn barrels or outdoor “re pits. Also, no “reworks. Outdoor burning beyond a contained recreational “re or barbecue pits is illegal year-round in Sarasota County, but Wednesday Sarasota “re of“cials extended the ban to everything but outdoor grills. Theres a simple reason for this: Embers can spark small “res, which quickly can grow into big wild“res. Compounding the problem is the dead wood and debris left from Hurricane Irma last September. There is a lot of kindling out there. Fires have already begun to break out. Last Monday, state Agriculture Commissioner Adam Putnam reported 41 wild“res were burning in Florida. A total of more than 35,000 acres were on “re, much of the acreage in Collier County. A week ago, a half-dozen small wild“res were reported in Charlotte, Sarasota, Manatee and Hardee counties. Thirteen vehicles were torched. Polk County had a wild“re of over 450 acres. Florida Forest Service spokesman Patrick Mahoney said most of the “res so far this year were human caused.Ž Weve had one “re from a ”at tire,Ž he added. A piece of rubber hit the grass and started a “re. Those are some odd “res.Ž Most “res were the result of unauthorized (and illegal) brush pile burns. Hence the bans. We hope everyone will be on alert and follow some basic guidelines. Do not burn brush. Hold off on “reworks. Skip the evening “re pit. Clear debris from your gutters and roof. Remove dead vegetation around the house. Haul dry brush and yard waste to the land“ll. Basically, “re of“cials say, the aim is to remove anything that might be a wickŽ for ”ames. Be careful with cigarettes. It is illegal to toss burning butts from vehicles, period. Its especially stupid during the dry season. And if you see smoke or see ”ames, call 911. The call you make right away could keep your property, or you neighbors property, from burning. For more information on what can be done to minimize risks, check online at www.“rewise.org. It has a section of tips that will help you make your home safer.

PAGE 7

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTAfter two years of stonewalling about its theft of Gerardo Serranos 2014 Ford F-250 pickup truck, the government suddenly returned it. It sparkled from having been washed and detailed, bumper to bumper, and it had four new tires and a new battery. The government probably hoped that, molli“ed by the trucks sprucing-up, Serrano would let bygones be bygones and go back to Kentucky. This was another mistake by our mistake-prone government. Assisted by litigators from the Institute for Justice (IJ), whose appearance on the West Texas horizon probably panicked the government into pretending to be lawabiding, Serrano wants to make the government less larcenous and more constitutional when it is enriching itself through civil forfeiture. On Sept. 21, 2015, Serrano drove up to the Eagle Pass, Texas, border crossing, intending to try to interest a Mexican cousin in expanding his solar panel installation business in the United States. To have mementos of his trip, he took some pictures of the border with his cellphone camera, which annoyed two U.S. Custom and Border Protection (CBP) agents, who demanded the password to his phone. Serrano, who is what an American ought to be regarding his rights, prickly, refused to submit to such an unwarranted invasion of his privacy. One agent said he was sick of hearing about your rightsŽ and you have no rights here.Ž So, they searched his truck „ this was unusual for a vehicle leaving the country „ and one agent exclaimed, We got him!Ž Having found “ve .380 caliber bullets in the trucks center console „ he has a concealed-carry permit but had no weapon with him „ they handcuffed him and seized his truck under civil forfeiture, saying it had been used to transport munitions of war.Ž The next time someone warns about the potential for domestic abuse of supposed national security measures, do not dismiss him or her as a neurotic libertarian. Civil forfeiture is the power to seize property suspected of being produced by, or involved in, crime. In this Through the Looking-Glass,Ž guiltyuntil-proven-innocent inversion, the propertys owners bear the burden of proving that they were not involved in such activity, which can be a costly and protracted process as persons must hire lawyers and do battle with a government wielding unlimited resources. Law enforcement agencies get to keep the pro“ts from forfeited property, which gives them an incentive to do what too many of them do „ abuse the process. But, then, the process „ punishment before a crime is proven „ is inherently abusive. The government seems mysti“ed that Serrano will not leave bad enough alone, and drive away. It says he got his truck back after a mere 25 months, so there is no longer any case or controversy.Ž Serrano says, let me count the ways I have been injured by thugs with badges.Ž Before the government would deign to promise (falsely, it turned out) to give him due process „ to allow him to request a judicial hearing „ it extorted from Serrano a bond of 10 percent of the trucks value ($3,804.99). The government quickly cashed his check (not until the IJ cavalry rode in did he get his money back). The hearing never happened. During the two years Serrano was without the truck, he had to continue making $672.97 monthly payments on it, and he had to pay more than $700 to insure it, $1,004.61 to register it in Kentucky and thousands more for rental cars. Serrano is suing for restitution, but also seeking a class-action judgment on behalf of others who have been similarly mistreated. Just at Eagle Pass, one of 73 crossing points on the U.S.-Mexico border, the CBP seizes, on average, well more than 100 Americans vehicles a year. Serrano seeks to establish a right to prompt post-seizure judicial hearings. These would be improvements, but of a process that requires radical revision, if not abolition. Robert Everett Johnson is one of the IJ lawyers whose interest in the case galvanized the CBPs hitherto dormant interest in Serranos rights. Johnson says: Imagine being detained at an airport checkpoint because you innocently forgot to take a tube of toothpaste out of your luggage. But rather than asking you to throw it out or put it in a plastic bag, the TSA agents told you they were seizing all of your luggage, including the toothpaste tube.Ž That happened to Serrano at the hands of a government „ the one north of the border „ that felt free to say, You have no rights here.Ž George Wills email address is georgewill@ washpost.com.Lawsuit seeks to make government less larcenous George Will Teachers have been used as chew toys by state legislatures across the country for years, and Florida is no exception. They have been shot at, threatened. And faced great increases in the job demands while the pay and resources havent kept up. When students fail, no matter the reason, the blame often falls on teachers and can threaten job security. Here in Florida, they have seen the state divert millions of dollars from public schools into private charters. They saw Tallahassee Republicans push through a law that could lead to teachers unions being decerti“ed, a power play to further erode their leverage. Last year, the Legislature passed a law that allows any parent to protest the textbooks being used in classes „ whether they have a student enrolled or not. Its just part of the sweeping disrespect some lawmakers have directed at the honorable profession of teaching here and in other places. Well, teachers have “nally had enough. Theyre hitting back in places like West Virginia, where teachers staged a nearly twoweek strike demanding (and receiving) higher pay and other bene“ts. There is similar unrest in Oklahoma, Kentucky and Arizona. Dont look for something like that in Florida. While the walk-outs are legal in Kentucky and carry only token penalties in the other states, thats not the case in Florida. The states Constitution here expressly forbids teacher strikes and would carry some potentially severe penalties „ including termination and loss of retirement bene“ts. Even suggesting it can lead to sanctions. Thats why Florida Education Association has been focused on using the November statewide elections to bring about needed change. Teachers have been riled enough to put their jobs in jeopardy before by walking out, though. In 1968, about 25,000 Florida public school teachers resigned their jobs in protests (strikes were not allowed) in a massive protest that won concessions from the state, including the right to collective bargaining. The pendulum has swung the other way in recent years as teachers faced tighter state rules about evaluations, job requirements, stagnant wages and challenging working conditions. In Hillsborough County, for instance, its a constant struggle to even keep the air conditioners working in many schools. As the county has grown into the eighth-largest district in the country, maintenance hasnt kept up with the ever-increasing demands of a growing student population. The budget was further strained when the state mandated new security measures after the Parkland slaughter but didnt provide full funding. Hillsborough teachers have staged large protests at local school board meetings after being told there wasnt enough money to pay salary increases they say they were promised. Meanwhile, Florida just keeps growing, bringing more students into an overstuffed school system. The teacher strikes in other states drew national focus on problems that go beyond school security. In Oklahoma, for instance, long-term budget cuts forced students in many cases to use textbooks that are falling apart and out of date. So yeah, teachers are “ghting back and maybe people are “nally saying, Hey, wait a minute ƒŽ Its a shame it took this long. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Teachers are striking, but not here in Florida Joe Henderson Whenever Donald Trump “res a member of his administration, the least likely reason is incompetence, corruption, abuse of authority or wasteful extravagance. If those were causes for dismissal in the Trump administration, nearly his entire cabinet would have been replaced by now. That tweet signaling the removal of Veterans Affairs Secretary David Shulkin „ an Obama administration holdover widely regarded as one of the few able appointees in the cabinet „ wasnt provoked by any such offense. The real trouble with Shulkin, as he informed the country on his way out, was his determination to stand up against a scheme fronted by the billionaire Koch brothers to privatizeŽ the VA health system, a $200 billion public enterprise that currently serves the needs of 9 million veterans. Even worse, Shulkin achieved enough success in providing and improving care to win the approval of 70 percent of the nations former service members. If you ask veterans whether the VA should be privatized, the answer is overwhelmingly no. And if you survey the nations many veterans organizations, the response is unanimously negative as well, with the single exception of an out“t called Concerned Veterans of AmericaŽ „ which is “nanced by the Koch brothers political network. Unfortunately for those who have served the country in uniform, the Koch network has contrived to place political operatives from Concerned VeteransŽ in key positions at the VA. It was those operatives, dedicated to the Koch agenda, who helped to undermine and eventually remove Shulkin. As for Trump, is anybody still surprised that his campaign pledge to provide the very best medical services for veterans was a fraud? By replacing Shulkin with Dr. Ronny Jackson, his personal physician, who lacks any experience or quali“cations to run the VA, the president proved just how little he cares about this vital government program. In effect, he sacri“ced veterans to the whims of the Koch brothers. Known as the countrys biggest “nanciers of right-wing of“cials, organizations and think tanks, Charles and David Koch relentlessly promote their ideological and commercial interests (which generally coincide). Theyre especially notorious for sponsoring politicians who will allow their continued destruction of the planet in pursuit of oil and coal pro“ts. This is an understandable if despicable approach to politics. But why are the Kochs so determined to dismantle the VA, one of the most popular and effective federal programs in history? Perhaps they have a secret plan to pro“t from privatizing veterans health care. Or perhaps their urge to destroy the VA is precisely because it has worked well. They openly hate government, which stands in the way of complete corporate domination of democratic society, and that may be reason enough. Whatever their motives, privatization poses a severe threat to veterans and ought to be opposed by every patriotic American. Historically, the VA has provided both excellent care, as it did when the Clinton administration advanced its technological capacities, and less excellent care, as it did in the turbulent wake of the Iraq and Afghanistan wars. And it is true that some veterans „ who live far from VA facilities or confront long delays in obtaining ordinary medical services „ could bene“t from a system like Medicare that allows them to use nearby private doctors and hospitals. Yet, over the decades, the VA has addressed the traumatic injuries, mental illness and substance abuse suffering in”icted by war with dedicated services that the private sector will never match. That is why the VA Commission on Care, a bipartisan panel of top health care experts, issued a report in June 2016 that “rmly rejected the privatization option. That is also why privatization has met with tough skepticism among elected of“cials of both parties. To disrupt or even destroy those essential services with an illconceived ideological notion of reformŽ would be to harm millions of veterans irreparably. It is hard to imagine a worse betrayal of their sacri“ce. Joe Conason is a Creators Syndicate columnist. VA privatization would betray US veterans Joe Conason 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 € 941-625-0666 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50533073adno=50532698 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net adno=50532881

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. The Charlotte County Sheriffs Office reported the following arrests: € Michael Frederick Radil Jr., 42, 200 block of Sunset Blvd., Punta Gorda. Charges: failure to appear and underlying charge. Bond: none. € Brenda Lee Veasley, 66, 6100 block of Grove Blvd., Punta Gorda. Charges: failure to appear and underlying charge. Bond: none. € Nicole Rachael Young, 27, 100 block of Dow Road, Port Charlotte. Charge: disorderly intoxication. Bond: none € Sierra Nicole McCloe-Piccoli, 21, 300 block of Waltham St., Port Charlotte. Charges: two counts of violation of probation. Bond: $10,000. € Dylan Thomas DePalma, 24, 4100 block of Conway Blvd., Port Charlotte. Charges: selling marijuana, possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $12,500. € Steve Mark Massey, 52, homeless of Port Charlotte. Charges: municipal ordinance violation, possession of drug paraphernalia, possession of not more than 20 grams of marijuana, trespass failure to leave property upon order by owner. Bond: $4,000. € Daniel Christian Caimi, 39, 18700 block of Arapahoe Circle, Port Charlotte. Charge: lewd lascivious conduct by person 18 years of age or older. Bond: $75,000. € Matthew Robert Bunnell, 19, 3300 block of Elkcam Blvd., Port Charlotte. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $25,000. € Danielle Ashley Pent, 30, of LaBelle, Fla. Charges: petty theft (2nd degree, 1st offense) and obtaining merchandise using a false receipt. Bond: $2,000. € Hector Canizares, 45, of Jupiter, Fla. Charges: knowingly driving while license suspended or revoked and off bond/forfeiture/revocations. Bond: $2,000. € Willy Alexandra Townsend, 24, 4300 block of Placida Road, Englewood. Charge: violation of probation. Bond: none. € Trina Irene Heiser, 47, 1100 block of Brown St., Englewood. Charges: tampering with or fabricate physical evidence and grand theft of property more than $300 but less than $5,000. Bond: $8,000. € Michael Justin Rowe, 28, 11000 block of Waterford Ave., Englewood. Charges: burglary of an unoccupied structure unarmed, nonsupport of dependents, and grand theft of property more than $300 but less than $5,000. Bond: $14,070. € Patrick Hugh Hawkins Jr., 38, 500 block of Boundary Blvd., Rotonda, Fla. Charges: failure to appear and underlying charge. Bond: none. € Allison Nicole Valenti, 23, 15300 block of Mango Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Teresa Lannette Coday, 45, 900 block of Columbia Terrace, Port Charlotte. Charge: possession of drug paraphernalia. Bond: none. € Franky Gonzalez-Velez, 30, 300 block of Harbor Blvd., Port Charlotte. Charge: convicted felon fails to register. Bond: $1,000. € Armondo Antonio Cruz, 32, homeless of Port Charlotte. Charge: DUI. Bond: $2,000. € Shakur Bo Dion Adams, 18, 18400 block of Lakeworth Blvd., Port Charlotte. Charge: juvenile violation of probation. Bond: none (home detention). € Rudolph Rheodule Bisson, 89, 1000 block of Kings Hwy, Port Charlotte. Charges: underlying charge and failure to appear. Bond: none. € Michael William Bahm, 39, 4500 block of Costello St., Port Charlotte. Charges: resisting an officer without violence and violation of probation. Bond: none. € Kaleb Devin Crowell, 26, 3700 block of Circleville St., North Port. Charge: violation of condition of pretrial release. Bond: none. € Thomas Dillon McCaffrey, 21, 10400 block of Pendleton Ave., Englewood. Charge: littering over 500 pounds commercial or hazardous waste. Bond: $5,000. € Chad Lewis Kurtz, 46, homeless of Arcadia. Charges: five counts of off bond/forfeiture/revocations. Bond: $14,000. The Punta Gorda Police Department reported the following arrests: € David Michael Anderson, 47, 200 block of West Anne St., Punta Gorda. Charge: driving without license revoked habitual offender. Bond: $6,000. € Nicky Sal Cardinale, 66, 1200 block of Guild St., Port Charlotte. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $7,000. The Sarasota County Sheriffs Office reported the following arrests: € Mercedes Annablestiner, 36, 800 block of Acadia Road, Venice. Charge: contempt of court (original charges: possession of controlled substance without a prescription, possession of narcotics equipment and driving with a suspended license). Bond: $15,000. € Charlene Davis, 31, 300 block of Kenwood Ave., Nokomis. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: $3,000. € Helena Fultz, 48, 200 block of Myrtle Ave., Nokomis. Charge: possession or use of narcotics equipment. Bond: $500. € Marjesta Kingcade, 37, 5200 block of Grove St., North Port. Charge: lewd or lascivious behavior in front of a correctional facility employee. Bond: $1,500. € Lee Lyman, 53, 100 block of Colonia Lane, Nokomis. Charge: property damage. Bond: $1,500. € Angela Silipena, 29, 3100 block of Englewood Road, Venice. Charges: property damage, resisting an officer without violence and trespassing. Bond: $1,120. € Robert St. Croix, 34, 12500 block of Trinity Ave., Port Charlotte. Charge: attempted unarmed burglary of an occupied dwelling. Bond: $7,500. € Kasey Jones, 26, 1300 block of Piedmont Road, Venice. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Jospeh Nocian Jr., 32, 300 block of E. Bay St., Osprey. Charge: battery. Bond: none. The Sarasota Police Department reported the following arrest: € Freddie Williams, 46, 5700 block of Galatin Lane, North Port. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $2,000. The North Port Police Department reported the following arrest: € Jonas Edmond, 18, 2100 block of Cartwright Lane, North Port. Charges: battery and property damage. Bond: $1,000. The Venice Police Department reported the following arrests: € Christopher Pettit, 44, 400 block of S. Park Blvd., Venice. Charge: battery. Bond: none. € Miguel Raymundo, 30, 1000 block of Hope St., Venice. Charge: operating a motor vehicle without a valid license. Bond: $120. € Randall Carter, 57, 100 block of Bay St., Venice. Charge: possession of methamphetamines. Bond: $1,500. „ Compiled by Lauren Coffey and Anne Easker 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. As summer nears and rain stays away, many government of“cials are issuing burn notices. North Port, Venice and Sarasota County all issued warnings to residents on Wednesday morning. They follow suit of Charlotte County, which issued its burn notice Tuesday. The Sarasota County area is 44 percent behind normal rainfall due for the year. Within North Port, the Drought Index that measures moisture in the vegetation is up to 499 on a scale of 0-800. And the Fire Index for Sarasota County is highŽ on the Fire Danger Index. The burn ban prohibits any type of outdoor “re, including camp“res, land clearing burning and pile burns. Outdoor cooking is allowed on grills that are gas or charcoal barbecue, however extreme caution is advised. Residents are reminded to never leave a grill unattended while cooking and to ensure that the grill is in a safe location. It is also important to ensure that coals are completely cooled prior to disposing of them. Venice Fire Rescue recommends homeowners create a clear and clean 30-foot buffer around all structures. Residents can do this by clearing dry brush and trimming hanging trees. North Port Fire Rescue Chief Scott Titus said to be mindful of other ways “res can start: parking cars in tall grass, tossing a lit cigarette or even hitting a rock or other object with a lawn mower. The mandatory burn ban will remain in effect until weather conditions change and the chance of wild“re decreases. Email: lcoey@sun-herald.com Burn notices issued officiallyBy LAUREN COFFEY STAFF WRITER NORTH PORT „ Those looking to learn more about solar energy and its bene“ts will have an opportunity to do so Friday at State College of Florida, Venice. The event will be about the Sierra Clubs efforts to make solar energy more affordable for homeowners by sharing solar panel purchasing power. In addition to the discussion on solar energy, SCFs Green Team has invited Geraldine Swormstedt. Swormstedt is a member of the ManateeSarasota chapter of the National Sierra Club. She is also the group chair of the Sierra Clubs executive committee. During Fridays presentation, Swormstedt will discuss the renewable energy initiative adopted by the Sarasota City Commission. She will also provide an overview of the mission of the Sierra Club, volunteer opportunities and club member bene“ts. Swormstedt will speak from noon to 1 p.m. on Friday in room 307 at the library at SCF Venice, 8000 Tamiami Trail. Fridays event is free and open to the public. For more information, call Nicolette Mason at 941-408-1477 or email her at MasonN@SCF.edu.Email: aherrera@sun-herald.comSCF hosts Sierra Club presentation By ALEXANDRA HERRERA STAFF WRITER

PAGE 9

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 9 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530321 adno=50532893

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 LOCAL SPORTS LOCAL SPORTS PORT CHARLOTTE „ The Charlotte Stone Crabs will be plenty more than just Jesus Sanchez and Josh Lowe this season. In addition to Sanchez (Tampa Bay Rays No. 4 prospect) and Lowe (No. 11), they also have No. 7 prospect Lucius Fox and nine other returners from last season including left-handed pitcher Brock Burke, utility man Peter Maris, third baseman Kevin Padlo and out“elder David Olmedo-Barrera. Everything is going to show on the “eld, but on paper it looks really nice,Ž manager Reinaldo Ruiz said. I managed basically 90 percent of this team before and I know what they can do. It looks pretty good. I think were going to have an exciting team.Ž Fox ended the year with Charlotte last season, hitting .235 in 30 games. He stole a total of 30 bases between the Stone Crabs and Bowling Green last year and was named the Rays base runner of the year for minor leaguers. Padlos injuries last season were likely a factor in his return to Charlotte this season. Maris and Olmedo-Barrera are somewhat surprising to see back. Maris hit .290 last year, showing some power with 22 extra-base hits and patience with 39 walks to 42 strikeouts. OlmedoBarrera had a great spring training and impressively hit two home runs and two doubles in 10 at-bats with the Rays in six bigleague games. I think having 10 guys returning, any of those 10 guys (could be early call ups),Ž Ruiz said. Theres Padlo, and OlmedoBarrera who had a really good spring training. We have Spencer Jones who had a decent year here last year. Any of those guys.Ž Burke is top returning starting pitcher, after going 5-6 with a 4.64 ERA and 49 strikeouts with the Stone Crabs last year. Prior to his call up, Burke was 6-0 with a 1.10 ERA in Bowling Green. Thats where he caught the eye of Ruiz. He was impressive in Bowling Green,Ž Ruiz said. He struggled a little bit here, but its a big jump from Bowling Green to here. He had a good spring training and I cant wait to see him pitch.Ž Behind Burke in the rotation will be Brandon Lawson, Kenny Rosenberg and Mikey York. We could also see Willy Ortiz, Curtis Taylor and Adrian Navas start games at some point as well. Ruiz singled out in“elder Robbie Tenerowicz as someone who could be like last years Brandon Lowe and have a surprise breakout season. Robbie had a really good season last year,Ž Ruiz said. He might not have the (big prospect name) like Jesus Sanchez, but this kid can hit. He proved it last year in Bowling Green.Ž Unfortunately, Charlotte has already lost No. 9 prospect Garrett Whitley, who wouldve been a starting out“elder along with Sanchez and Lowe, had he not torn his labrum last week, forcing him to miss the entire season. There are also the potential call ups from Bowling Green which could be exciting for the Stone Crabs this season. The Hot Rods currently have seven of the Rays top-30 prospects who could be in Charlotte by the end of the year. In addition to No. 3 prospect and two-way player Brandon McKay, we could also see right-handed pitchers in No. 14 Austin Franklin, No. 18 Tobias Myers and No. 23 Drew Strotman, left-handed pitcher No. 28 Resly Linares, as well as No. 19 infielder Vidal Brujan and No. 20 catcher Ronaldo Hernandez.Top prospects, 10 returners in Charlotte this seasonBy BRYAN LEVINESPORTS WRITER SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs players and coaches make their way onto the eld for an evening workout Tuesday at Charlotte Sports Park. MLB PIPELINES TOP30 RAYS PROSPECTS ON STONE CRABSPos. Name Pre-2017 Post-2017 Pre-2018 OF Josh Lowe 6 10 11 OF Jesus Sanchez 7 5 4 OF Garrett Whitley 11 11 9 SS Lucius Fox 14 13 7 3B Kevin Padlo 19 NR NR LHP Brock Burke NR 21 NR OPENING DAYWho: Charlotte Stone Crabs at Fort Myers Miracle When: Today, 7 p.m. Where: Hammond Stadium, Fort Myers Probable starters: LHP Brock Burke vs. TBAHOME OPENERWho: Fort Myers Miracle at Charlotte Stone Crabs When: Saturday, 6:05 p.m. Where: Charlotte Sports Park, Port CharlottePORT CHARLOTTE „ Josh Lowe and Jesus Sanchez played together last season with the Bowling Green Hot Rods. Theyre going to play together again this season for the Charlotte Stone Crabs. Theyll likely play together next season with the Montgomery Biscuits and the season after that with the Durham Bulls. The two highly-touted Tampa Bay Rays prospects will also probably make their Major League debuts together at some point as well. Thats pretty special,Ž Lowe said. Not many organizations I know can do that, other than, off the top of my head, Bo Bichette and Vladimir Guerrero Jr. with the Blue Jays. Sanchez is a great kid. Watching him learn the game of baseball over the years and also seeing him adjust to the American culture, I think hes done a really good job at it. Hes a super down-to-earth kid. He loves the game and he also loves his teammates.Ž But for now, Lowe and Sanchez are headlining the Stone Crabs talented roster as a “erce left-handed hitting duo in the out“eld. Sanchez is the highest Rays prospect to come through Charlotte since Brent Honeywell. The teams No. 4 prospect, Sanchez projects as a middle-of-the-order major league bat. Hes also the No. 57 prospect in all of baseball. The 20-year-old Dominican Republic native was signed as an international free agent in 2014, and came to America for the very “rst time when he joined their organization. The “rst couple of days were a little dif“cult for me. Especially with the English,Ž Sanchez said through interpreting teammate David Rodriguez. But I started to speak and learn the language here and now its a little easier for me.Ž He had an impressive year last season with Low-A Bowling Green, batting .305 with 29 doubles, 15 home runs, 82 RBI and 81 runs. Those numbers were good enough to be named the Rays minor leaguer of the year. The ceiling is really high for this kid,Ž manager Reinaldo Ruiz said. This is a nice kid with tons of abilities. He can hit. He can hit and this kid is going to be special.Ž Lowe was the Rays “rstround pick (13th overall) in the 2016 MLB Amateur Draft. The Rays convinced him to skip going to Florida State University with a $2.6 million signing bonus. According to the 20-year-old, his only big purchase from that pay day was a Range Rover, and hes planning to hold on to the rest for a while. He enters the season as the organizations No. 11 prospect with the projection of being “ve-tool corner out“elder in the major leagues. After starting the season slow with Low-A Bowling Green last season, he “nished with a .296/.350/.415 batting line with 24 extra-base hits and 14 steals over his “nal 72 games. He is very mature for his age,Ž Ruiz said. He knows what he wants. The way he goes about his business is amazing.Ž The two are talented enough for their move to Double-A Montgomery to perhaps be sooner than next season.Stone Crabs duo poised for strong seasonBy BRYAN LEVINESPORTS WRITER SUN PHOTOS BY TOM ONEILLCharlotte Stone Crabs outelder Josh Lowe waits to take batting practice during a workout Tuesday evening at Charlotte Sports Park. Charlotte Stone Crabs outelder Jesus Sanchez warms up before a workout Tuesday evening at Charlotte Sports Park.CHARLOTTE STONE CRABS:Season PreviewPORT CHARLOTTE „ When in Australia, do as the Australians do. For new Charlotte Stone Crabs skipper Reinaldo Ruiz, that meant joining in on the local cuisine. One time we tried kangaroo meat,Ž Ruiz said. I did it myself and I didnt like it very much. It takes basically a local chef to cook that meat. Its special. You cant just throw it in a pan and have a nice meat. I tried it again with a (local) chef and I enjoyed it. I really liked it.Ž The Venezuelan native spent the 201617 offseason coaching the Brisbane Bandits in the Australian Baseball League „ where he was joined by current Stone Crabs Kevin Padlo and David Rodriguez. It was a great experience,Ž Ruiz said. Its a beautiful country and I like the culture. I never thought Id be eating kangaroo, but I said Hey. Im in Australia, so why not.Ž Ruiz was named the “fth manager in Stone Crabs history last week after the Tampa Bay Rays announced Jim Morrison had to take a leave of absence due to health concerns. The 38-year-old enters this season in a unique situation. He may be a “rst-year manager with the Stone Crabs, but hes previously been the manager for almost every player who will come through Charlotte this season. Its going to be a big advantage for me,Ž Ruiz said. I already know these kids, I know what theyre capable of and we have a relationship from previous years. So its going to be a lot easier for me to manage this team.Ž In three seasons leading Low-A Bowling Green, Ruiz and the Hot Rods reached the playoffs twice while managing 19 all-stars. He has a career managerial record of 225-189 (.543) Ruiz spent his “ve-season minor league career in the Houston Astros organization. He hit .230 for his career, “nishing as high as Advance-A in 2005 with the Salem Avalanche in the Carolina League. He became a coach as a 27-year-old, and has been coaching in the Rays system since 2007. All that experience has given him plenty of time to hone a managerial style of his own. I like to run. I like to take advantage of every situation to bunt,Ž Ruiz said. All the little things. We try everything whatever the situation may be.Ž Away from the game, he has a wife named Lorena and two daughters Renata and Lucia. He enjoys “shing, speci“cally off the peninsula of his hometown in Venezuela.New Stone Crabs manager is up for trying new thingsBy BRYAN LEVINESPORTS WRITER SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs Manager Reinaldo Ruiz takes the eld Tuesday evening during a workout session at Charlotte Sports Park.

PAGE 11

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 11 New Florida State Silver 100s to go quickNew Florida State Silver 100s handed over to state residentsFlorida residents who find their zip code listed below and are among the first 17,544 callers who beat the 48 hour order deadli neare guaranteed to get the first and only Florida State Silver 100s at just the state minimum set for Florida residentsFloridians get 48 hours to snap them up at just state minimum The Toll Free Hotlines open at precisely 8:30am this morning for Florida residents only. If lines are busy keep trying, all calls will be answered. If you miss the deadline youll be turned away from this offer and forced to wait for future announcements in this publication or others, if any. The first 17,544 Florida residents who find their zip code on todays Distribution List above and call before the 48 hour deadline ends are authorized to get individual Florida State Silver 100s at just the state minimum of $99 set by the Federated Mint. Thats why everyone should be taking full Vault Stacks each loaded with three Florida State Silver 100s before theyre all gone. And heres the best part. Every Florida resident who gets at least two Vault Stacks is also getting free shipping and free handling too. Thats a real steal because non-state residents must pay over six hundred dollars for each Vault Stack. All U.S. residents living outside of the state of Florida must pay one hundred ninety-eight dollars for the Florida State Silver 100s.FEDERATED MINT, LLC IS NOT AFFILIATED WITH THE U.S. GOVERNMENT, A BANK OR ANY GOVERNMENT AGENCY. IF FOR ANY REASON WITHIN 30 DA YS FROM SHIPMENT YOU ARE DISSATISFIED, RETURN THE PRODUCT FOR A REFUND LESS SHIPPING AND RETURN POSTAGE. PRICES IN THE WORLD GOLD AND SILVER MARKET ALWAYS FLUCTUATE AND ARE NEVER GUARANTEED. THE STATE SILVER 100S ARE HIGHLY COLLECTIBLE AND NOT OFFERED FOR INVE STMENT PURPOSES. THIS SAME OFFER MAY BE MADE AVAILABLE AT A LATER DATE OR IN A DIFFERENT GEOGRAPHIC LOCATION. FEDERATED MINT 7600 SUPREME AVE. NW, NORTH CANTON, OH 44720 2018 FEDERATED MINT. St. Louis District Atlanta District Philadelphia District New York District Boston District Richmond District Chicago DistrictCleveland District Kansas City District Minneapolis District Alaska & Hawaii are part of the San Francisco District San Francisco District Dallas District FLORIDIANS CALL: 1-866-637-3509 and use EXT. FMP748 if your zip code appears below............................................................................................................................... ...............33821 33921 33946 33947 33948 33950 33952 33953 33954 33955 33980 33981 33982 33983 34223 34224 34229 34266 34275 34285 34286 34287 34292 34293P7118A OF20393R-1 WHAT EVERYONE WANTS: Pictured left reveals for the very first time the valuable Florida State Silver 100s struck in high relief .999 pure fine silv er loaded inside each Vault Stack. Pictured right are the Vault Stacks containing three of the only Florida State Silver 100s known to exist. Residents who find their zip code listed above are authorized to get individual Florida State Silver 100s at just $99 state resident minimum set by the Federated Mint. Thats why everyone should be taking full Vault Stac ks each loaded with three Florida State Silver 100s before theyre all gone. And heres the best part. Every Florida resident who gets at least two Vault Stacks is also getting free shipping and free handling too. Thats a real steal because all non-state residents must pay over six hundred dollars for each Vault Stack. .999 Fine Silver State Symbol Florida Silver 100s Liberty Bell NON-STATE RESIDENTSResidents living outside the state of Florida must pay double the state minimum for the Florida State Silver 100s Florida … The phone lines are ringing off the hook. Its like a modern day Gold Rush,Ž said Mary Ellen Withrow, the emeritus 40th Treasurer of the United States of America. Everyone wants to get their hands on the first and only Florida State Silver 100s now being handed over to Florida residents at just the state minimum set by the private Federated Mint before theyre all gone,Ž Withrow said. But dont bother calling local banks and credit unions because they cant even get their hands on these never before seen Florida State Silver 100s,Ž Withrow said. Thats because these valuable, proof finish Florida State Silver 100s are not being released and minted by the U.S. Govt. Thats right; theyre being released directly to the first 17,544 Florida residents who beat the 48 hour order deadline exclusively from the vaults of the private Federated Mint. But you better hurry because these full one ounce Florida State Silver 100s are struck in high relief .999 solid silver proof finish and will always be a valuable precious metal which is why everyone is snapping up as many as they can before theyre all gone,Ž Withrow said. As Executive Advisor to the Federated Mint I get paid to deliver breaking news. So if youre a resident of the state of Florida you better call right away because only the first 17,544 callers are guaranteed to get these valuable Florida State Silver 100s at just the $99 state minimum set by the Federated Mint,Ž Withrow said. Heres my advice. Dont wait to call. Pick up the phone right now and get as many of the new Florida State Silver 100s as you can before theyre all gone,Ž said Withrow. Florida … The vaults at the Federated Mint are nearly empty.We can barely keep up with all the orders,Ž said Mary Ellen Withrow, the emeritus 40th Treasurer of the United States of America.Thats because the first and only Florida State Silver 100s in exis-tence are actually being handed over at just the state minimum set by the private Federated Mint to the first 17,544 Florida residents who find their zip code printed in todays publication.The only thing residents need to do is call the Toll Free Hotlines before the 48 hour order deadline ends.Everyone who does is getting in-dividual Florida State Silver 100s at just the state minimum of $99 set by the Federated Mint. Thats why everyone should be taking full Vault Stacks (pictured in the bottom right hand corner of todays newspaper) each loaded with three Florida State Silver 100s before theyre all gone. And heres the best part. Florida residents lucky enough to be among the first callers to claim the entire 50 State Silver 100s Collection’, pic-tured right, are also getting 20 State Silver 100s absolutely free. Im advising everyone in Florida who finds their zip code on todays Distribution List to get to their phones right now because the new Florida State Silver 100s are only being released to the first 17,544 callers,Ž Withrow said.Remember, this is not legal tender paper money issued by the U.S. Govt. These historic Florida State Silver 100s are a magnificent adaptation of the United States Treasurys one hundred dollar Federal Reserve Note. They are the first and only Florida State Silver 100s struck in high relief .999 solid silver proof finishes released exclusively from the vaults of the private Federated Mint.Just imagine how thrilled your children and grandchildren will be when you give them one of these im-pressive collections for their birth-day, Christmas or any special occasion. Just be absolutely sure to keep the new .999 solid silver one ounce Florida State Silver 100s and numbered certificates of authenticity inside the protective Vault Cases.These stunning Vault Cases are custom made to hold, secure and pro-tect both the Florida State Silver 100s and the numbered certificates of au-thenticity in a heavy-duty transpar-ent Vault Case that allows the valu-able Florida State Silver 100s to be viewed without ever being touched by human hands, thus preserving their valuable collector condition.Were bracing for all the calls and doing everything we can to make sure no one gets left out. So if lines are busy keep trying, all calls will be answered,Ž said Withrow. FLORIDA RESIDENTS GET 20 STATE SILVER 100S FREE: Pictured above is the never before seen entire 50 State Silver 100s Collection’ shown off by officials from the Federated Mint that everyone is trying to get. Lucky Florida residents who are among the first 17,544 callers who beat the 48 hour order deadline to claim the 50 State Silver 100s Collection are actually getting 20 State Silver 100s absolutely free, the custom made State Treasury Display Chest is $285, but its absolutely free for Florida residents plus free shipping and free handling too. That m eans Florida residents cover just the $99 state minimum set by the Federated Mint for the remaining 30 State Silver 100s which is a real steal because its saving every Florida resident over two thousand dollars today. SPECIAL ADVERTISING FEATURE adno=50533302Advertisement Advertisement Advertisement

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, April 5, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 04/05/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Blufin located at 129 Camellia Street in the County of Sarasota in the City of Nokomis Florida 34275 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Tallahassee Florida, this 19th day of March, 2018. MICHAEL M. KLOIAN Publish April 05, 2018 110833 3566223 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of KVM Resources located at 15300 Water Oak Ct. in the County of Charlotte in the City of Punta Gorda Florida 33982 intends to register the said name with the Division of Corporations o f the Florida Department of State, Tallahassee, Florida. Dated at Tallahassee Florida, this 3rd day of April, 2018. KENNETH MISCIA Publish April 05, 2018 110833 3566510 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Sexy On Skin (S.O.S.) located at 21724 Edgewater Drive in the County of Charlotte in the City of Port Charlotte Florida 33952 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Tallahassee Florida, this 3rd day of April, 2018. JANICE HALVORSON Publish April 05, 2018 110833 3566730 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA, IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION MADISON HECM VI LLC, A DELAWARE LLC, Plaintiff, Case No.: 18000100CA Division: -vsTHE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST DALE L. AUGERSON, DECEASED, et al., Defendants. ________________________/ NOTICE OF ACTION MORTGAGE FORECLOSURE TO: THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST DALE L. AUGERSON, DECEASED W hose Residences are: Unknown W hose last Known Mailing Addresses are: Unknown Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Charlotte County, Florida: Lot 179, ROTONDA WEST, PEBBLE BEACH SUBDIVISION, according to the Plat thereof, as recorded in Plat Book 8, Pages 13A through 13L, of the Public Records of Charlotte County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Jeffrey C. Hakanson, Esquire, of McIntyre Thanasides Bringgold Elliott Grimaldi & Guito, P.A., 500 E. Kennedy Blvd., Suite 200, Tampa, Florida 33602, within thirty (30) days of the first publication of this notice, or, on or before May 7, 2018, and file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. In addition, please be advised that an Order to Show C 3116 NOTICE OF ACTION C ause was entered in the abovereferenced matter on February 12, 2018 scheduling a hearing before the Honorable Lisa S. Porter, Circuit Judge, at the Charlotte County Courthouse, 350 E. Marion Avenie, 4th Floor, Punta Gorda, Florida 33950, on May 14, 2018, at 9:00 a.m. DATED this 2nd day of April, 2018. ROGER D. EATON AS CLERK OF THE COURT By: Wendy Dettman As Deputy Clerk IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS AN Y A CCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, A T NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE DESOTO COUNTY CLERK'S OFFICE, 115 EAST OAK STREET, ARCADIA, FLORIDA 34266, (863)9934876, AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN (7) DAYS; IF YOU ARE HEARING OR V OICE IMPAIRED, CALL 711. NOTE: THIS COMMUNICATION, FROM A DEBT COLLECTOR, IS AN ATTEMPT TO COLLECT A DEBT AND ANY INFORMATION OBTAINED WILL BE USED FOR THAT PURPOSE. Publish: 04/05/18, 04/12/18 401194 3566399 3126 NOTICE OF MEETING PUBLI C N O TI C E Holiday Park, Park and Recreation District has scheduled a Regular Meeting for April 12th, 2018, at 7:00 pm at Phase 1, in the Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: April 5, 2018 150177 3561908 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 0 4/17/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. 4T1BG22K5XU532812 1999 TOYOTA Publish: 04/05/2018 274754 3564914 3138 OTHER NOTICES ** O FI C IAL** AVISO DE ELECCIONES GENERALES Yo, Ken Detzner, Secretario de Es tado del Estado de la Florida, por el presente notifico que se llevarn a cabo ELECCIONES GENERALES en el Condado de CHARLOTTE, Estado de la Florida, el da SEIS de NOVIEMBRE de 2018 d. C., para determinar la ocupacin o la retencin de los siguientes cargos: Senador de los Estados Unidos Representante ante el Congreso: distrito 17 Gabi nete de la Florida Gober nador Gabinete de la Florida Vicegobernador Gabinete de la Florida Procurador General Gabinete de la Florida Funcionario Principal de Finanzas Gabinete de la Florida Comisionado de Agricultura Procurador del Estado: 20. Cir cuito Judicial Defensor Pblico: 20. Circuito Judicial Senador Estatal: distritos 26 Representante Estatal: distrito 75 J uez del Circuito, 20. Circuito Judicial: grupos 1, 2, 5, 8, 9, 14, 17, 18, 23, 26, 27, 28, 29 30 y 31 Distrito de Control de Incendios de Boca Grande: escaos 1 y 2 Distrito de Control de Incendios de Englewood: escaos 1, 2 y 3 Distrito de Agua de Englewood: escaos 4 y 5 A utoridad del Puente de Gasparilla Island: escaos 2 y 4 J uez del Condado: grupos 1, 2 y 3 J unta Escolar: distritos 1 y 4 Comisionado del Condado: distrit os 2 y 4 Autoridad del Aeropuerto del Condado de Charlotte: distritos 2 y 4 Distrito de Conservacin de Tierra y Agua de Charlotte: grupos 2 y 4 Distrito de Desarrollo Comunitario de Heritage Lake Park: escaos 1, 2 y 3 Distrito de Desarrollo Comunitario de Heritage Oak Park: escaos 3 y 4 Distrito de Desarrollo Comunitario de Riverwood: escaos 2 y 5 Publish: April 5 and 12, 2018 283740 3555498 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: D.E 08/22/2005 J.E. 03/16/2012 J.E.05/01/2013 Minor Children JUVENILE DIVISION CASE NO.: 15-108-D-CJ THE STATE OF FLORIDA TO:AMBER WILLIAMS 3138 OTHER NOTICES S UMM O N S AND N O TI C E You are hereby notified that a petition to Terminate Parental Rights, which is delivered to you herewith, has been filed in the above styled Court in behalf of D.E., a male child born on August 22, 2005 in Florida ; J.E, and a male child, born on March 16, 2012 in Florida; and J.E, a female child, born on May 1, 2013 and you are hereby commanded to be and appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in the above Court at: Charlotte County Justice Center, 350 E. Marion Avenue, Punta Gorda, FL 33950 on May 10, 2018, at 9:30 a.m., for an Advisory Hearing, to show as to cause why said Petition should not be granted. FAILURE TO PERSONALLY APPEAR AT THIS ADVISORY / A JUDICATORY HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTA L RIGHTS OF YOUR CHILD. IF Y OU FAIL TO APPEAR ON THE DATE AND TIME SPECIFIED, Y OU MAY LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS ATTACHED TO THIS NOTICE. Pursuant to Sections 39.804(4)(d) and 63.082(6)(g), Florida Statutes, you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof, this 04/02/2018 day of 2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: E Derfonte as Deputy Clerk AMERICAN WITH DISABILITES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gorda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771 (TDD), or 1-800-955-8770(v), vi a Florida Relay Service, not late r than seven (7) days prior to th e p roceeding. Publish: April 5, 12, 19, 26, 2018 396521 3566615 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms ** O FFI C IAL** NOTICE OF GENERAL ELECTION I, Ken Detzner, Secretary of State of the State of Florida, do hereby give notice that a GENERAL ELEC TION will be held in CHARLOTTE County, State of Florida, on the SIXTH day of NOVEMBER, 2018, A .D., to fill or retain the following offices: United States Senator Representative in Congress: District 17 Florida Cabinet Governor Florida Cabinet Lieutenant Governor F lorida Cabinet Attorney General Florida Cabinet Chief Financial Officer Florida Cabinet Commissioner of A griculture State Attorney: Judicial Circuit 20 Public Defender: Judicial Circuit 20 State Senator: District 26 State Representative: District 75 Circuit Judge, Twentieth Judicial Circuit: Groups 1, 2, 5, 8, 9, 14, 17, 18, 23, 26, 27, 28, 29, 30 and 31 Boca Grande Fire Control District: Seats 1 and 2 Eng lewood Area Fire Control Dist rict: Seats 1, 2 and 3 Englewood Water District: Seats 4 and 5 Gasparilla Island Bridge Authority: Seats 2 and 4 County Judge: Groups 1, 2 and 3 School Board: Districts 1 and 4 County Commissioner: Districts 2 and 4 Charlotte County Airport Authority: Districts 2 and 4 Charlotte Soil and Water Conserv ation District: Groups 2 and 4 Heritage Lake Park Community Development District : Seats 1, 2 and 3 Heritage Oak Park Community De velopment District: Seats 3 and 4 Riverwood Community Development District: Seats 2 and 5 Publish: April 5 and 12, 2018 283740 3555495 TALLAHASSEE (AP) „ Ratcheting up a bitter legal “ght in an important swing state, Republican state of“cials on Wednesday challenged a federal judges order that Florida must change the process used to restore voting rights to former prisoners. Attorney General Pam Bondi, acting on behalf of Gov. Rick Scott and the states clemency board, appealed the judges decision to block the states current system of forcing ex-felons to wait at least “ve years before they can ask for the right to vote. U.S. District Mark Walker had given Scott and state of“cials until April 26 to create a new process, but attorneys working for Bondi have asked that Walkers order be placed on hold while the case moves to a federal appeals court in Atlanta. People elected by Floridians should determine Floridas clemency rules for convicted criminals, not federal judges,Ž said John Tupps, a spokesman for Scott. The governor will always stand with victims of crime. He believes that people who have been convicted of crimes like murder, violence against children and domestic violence, should demonstrate that they can live a life free of crime while being accountable to our communities.Ž Floridas constitution automatically bars felons from being able to vote after leaving prison. The states clemency process allows the governor and three elected Cabinet members to restore voting rights, although the governor can unilaterally veto any request. The process has changed over the years. Shortly after taking of“ce in 2007, thenRepublican Gov. Charlie Crist convinced two of the states three Cabinet members to approve rules that would allow the parole commission to restore voting rights for non-violent felons without hearings, and within a year, more than 100,000 felons were granted voting rights. Scott and Bondi and other state of“cials changed the system in 2011, and since then fewer than 3,000 of former prisoners have had their rights restored. Former prisoners who had their applications turned down sued the state. Walker ruled that the while the ban itself was legal, the process used to decide who got their voting rights restored was ”awed and appeared to be swayed by partisan politics. Fair Elections Legal Network and the lawyers who sued the state blasted the decision to appeal: Their continued resistance to adopting any uniform, non-arbitrary system for restoring voting rights betrays a brazen disregard, if not disdain, for basic principles that go to the heart of our democracy.Ž Democrats running for governor also castigated Scott noting that the decision to appeal came on the 50th anniversary of the murder of Martin Luther King Jr. It is ironic and tonedeaf that on the day that we march to remember Martin Luther King, Jr., the great champion of civil rights, Governor Scott and General Bondi are actively working take away the vote and voice of over 1.5 million Floridians,Ž said Philip Levine, the former mayor of Miami Beach. In a court “ling accompanying the appeal, Bondis of“ce defended the current process by saying that statistics showed the recidivism rate was higher among those who had their rights restored under the system used when Crist was governor. Attorneys for Florida also pushed back against allegations of partisan tilt by pointing out that the governor and clemency board had access to con“dential information that was used to make a “nal determination on voting rights. The “ght over voting rights for former prisoners comes just months before Florida voters will be asked to alter the current ban. If 60 percent of voters approve a proposed constitutional amendment in November, most former prisoners would have their rights automatically restoredFlorida challenges order to make voting rights changesBy GARY FINEOUTASSOCIATED PRESS | HEADLINE NEWS FROM AROUND THE STATEFlorida woman accused of setting ex-boyfriend on fireALTAMONTE SPRINGS (AP) „ Police say a Florida woman sprayed gasoline on her ex-boyfriend and set him on “re during an Easter Sunday dinner. The Orlando Sentinel quotes police as saying 38-year-old Shivon Perez, of Altamonte Springs, asked her ex-boyfriend to “x a leaking bathroom pipe while he was over for dinner. Police say the unidenti“ed man was “xing the pipe when Perez reportedly doused him with gasoline while saying you are going to pay.Ž Police say the man saw Perez spray the living room ”oor before locking the front door. Before “re“ghters arrived, Perez dashed back into the apartment for her dog and suffered smoke inhalation. The man suffered severe burns. Both were taken to a hospital. Perez is charged with arson, attempted homicide and kidnapping.2 dead in crash of small plane in FloridaDAYTONA BEACH (AP) „ Two people are dead after a small plane owned by a ”ight school crashed after taking off from a Florida airport. The Volusia County Sheriffs Of“ce said the Embry-Riddle University plane crashed Wednesday morning after taking off from Daytona Beach International Airport. School of“cials said they are cooperating in the investigation. Witnesses told local media that a wing appeared to come off the Piper PA-28 as it was ”ying and it crashed into a “eld. Television pictures show that a wing hit the ground some distance from the main portion of the plane. The names of the victims have not been released pending noti“cation of relatives.Man dies after being pulled from ocean in FloridaJUPITER (AP) „ A man who was pulled from the ocean off the coast of Florida has died. The Palm Beach Post reports authorities were responding to reports of multiple swimmers in distressed when they pulled Nader Khalil out of the ocean near Jupiter. The 46-year-old Ohio man was pulled from the water at about 2 p.m. Monday and was pronounced dead just before 3 p.m. The Post quotes the Palm Beach County Sheriffs Of“ce as saying the county medical examiner will perform an autopsy to determine the cause of death.Florida school shooting hero released from hospitalPARKLAND (AP) „ A student credited with saving his classmates lives by using his body to block a door during the Florida school shooting that killed 17 has left the hospital. The Sun Sentinel reports that 15-year-old Anthony Borges was released Wednesday morning from Broward Health Medical Center in Fort Lauderdale after nine surgeries. Borges was shot “ve times during the Feb. 14 massacre at Marjory Stoneman Douglas High School in Parkland. Among the most seriously wounded survivors, Borges was previously released from the hospital but had to return because of a possible abdominal infection and ulcer in his small intestine. He also lost part of a lung. Borges emigrated from Venezuela three years ago. He played soccer at Fort Lauderdales Barca Academy, a youth program operated by Futbol Club Barcelona in Spain.SpaceX capsule reaches space station with food, experimentsCAPE CANAVERAL „ A SpaceX capsule carrying food, experiments and other goods for NASA has arrived at the International Space Station after a twoday journey. The Dragon capsule and its 6,000-pound shipment was captured by the space stations robot arm Wednesday. Its the second trip to the 250-mile-high orbiting outpost for this capsule, refurbished following a visit two years ago. It will remain attached to the space station for about a month, returning to Earth in May. The space station is currently home to astronauts from the U.S., Russia and Japan. The supply capsule launched Monday from Cape Canaveral, Florida, aboard a used Falcon rocket. SpaceX wants to reduce launch costs by recycling rocket parts. It combined a recycled capsule and a recycled rocket once before. AP PHOTOIn this image provided by NASA, the Dragon capsule arrives at the International Space Station on Wednesday.

PAGE 13

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, APRIL 5, 2018 Ill never forget my “rst time. The ground shook beneath my feet. A roar rumbled in my gut. Goosebumps tingled over my skin. I stood in awe watching rockets push away from the launchpad and skyrocket into the sky. The year was 2011, and I witnessed the “nal launch of space shuttle Endeavour and the second-to-last space shuttle launch before the National Aeronautics and Space Administration ended the program. The space shuttles “rst launch was in 1981, yet this was the “rst time I witnessed any type of rocket launch in person. Thanks to social media, I had one of the best seats in the house, Kennedy Space Centers media site, only 3 miles from Launch Pad 39A. I never imagined using Twitter back in 2007 would open doors to incredible experiences including becoming part of the NASA Social community. Over the years I have attended several NASA Socials at the Kennedy Space Center and have heard from astronauts, scientists and engineers from NASA and SpaceX, a private company. I have stood on top of Launch Get social with NASA PHOTO BY JENNIFER A. HUBER / SOLOTRAVELGIRL.COMThe Kennedy Space Centers old countdown clock. Jennifer A.HUBERCOLUMNISTDAY TRIPPERHUBER | 2 SUN PHOTO BY JOSH OLIVEA ”ash of pink A lone roseate spoonbill ies across the Peace Rivers calm waters. This weeks question: I love the tropical look of banana trees, but I hate when they get brown and ugly after a frost. Are there frost-hardy bananas I can use for landscaping, and do they produce good fruit? In a word, the quick answer is no „ although there is hope, and certainly we can grow some tasty fruit if we take some precautions and get help from the weather. Bananas are fast-growing tropical plants consisting of one or more pseudostems (upright, trunk-like structures) formed by tightly packed concentric layers of leaf sheaths, an underground rhizome, and a “brous root system. The entire plant is called a mat. The pseudostem constitutes the functional trunk, which supports the leaves and stalk. Susceptibility to frost keeps the banana from spreading beyond the tropics and the warm subtropics. Florida is considered a climatically marginal area for banana production due to our subtropical climate and occasional freezes. However, small-scale commercial production does occur in southern Florida and producers supply local and regional markets. Bananas ”ourish under uniformly warm to hot conditions. Shoot growth is best between 78F to 82F, and fruit growth at 84F to 86F. Plant growth slows below 60F and stops at 50F. Symptoms of chilling injury (temperatures below 60F but above 32F) include failure of the ”owering stalk or fruit bunch to emerge from the pseudostem (called choking), development of a dull yellow or greenish-gray color to ripening fruit, distorted fruit shape and an increase in fruit rotting. Chilling damage and irreversible freeze damage may occur at or below 32F. Symptoms of freeze damage include a water-soaked appearance to all above-ground parts of the banana plant and desiccation, browning and death of leaves, pseudostems and fruit. Temperatures below 28F may kill plants to the ground. However, with the return of warm weather, new growth usually sprouts from the underground rhizome. Remove the freezedamaged material and Growing your own bananas PHOTO PROVIDEDBananas in your Florida landscape make a bold tropical statement. LynnBUTHCOLUMNISTASK THE MASTER GARDENERBUTH | 2Another week and lots more miles have passed under the tires. Shifting gears is starting to become more intuitive, keeping the cadence in your comfort zone. The legs are starting to feel less fatigued and even the lungs seem to take in more air. But wait a minute „ is that a twinge in the knee? Maybe at the end of the ride an area around the knee seem sore or aches a little bit. Youve moved beyond just getting the bicycle to move „ now its time to meld machine and body. Knee pain can have many causes, but the most likely culprit is improper saddle height. How do you tell if the saddle is too low or to high? Is it too far forward or too far back? Where the pain is in the knee will give you a good starting point to remedy the problem Lets start with pain in the front of the knee, probably the most common for new riders. This is caused by the knee going too high at the top of the pedal stroke. This from bicycling.com: A saddle that is too low will cause your knee angle to be too tight at the top of the stroke, which increases the shear forces pulling the patella against the femur, which in turn increases the likelihood of tendinitis and harmful stresses in the cartilage behind the kneecap.Ž If the pain is behind the knee, you are over-extending the knee. Generally this is resolved by lowering the saddle a little bit. Ideally, when the foot on the pedal is at the six oclock position, there should Bicycling can be a real pain SHUTTERSTOCK PHOTOWho knew riding your bike could be such a pain? CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSNEDERVELD | 2

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 OUR TOWN OUTDOOR LIVINGPad 39A, which was built for the Apollo-era, launched space shuttles, and now is the site of SpaceX launches. I have had some out-ofthis-world experiences through NASA Socials, but the most cherished are the connections I have made with others who have an interest in space exploration. The space agency allows followers of their social media accounts, such as Facebook, Instagram and Twitter, to attend launches and other events. NASA Socials are an effective way to educate the public about the work they are doing by letting their social media followers tell the NASA story through their personal social media platforms. NASA held its first Social, then called a NASA Tweetup, on Jan. 21, 2009, at the Jet Propulsion Laboratory in Pasadena, California. One hundred and thirty Twitter users met with engineers and scientists working on the Curiosity Mars rover mission and shared the experience on their Twitter feeds by using the #NASATweetup (now #NASASocial) hashtag. (A hashtag is used in a social media post to index the post and include it in a search for that particular hashtag.) Since its inception, more than 100 NASA Socials at 15 locations across the country have been held, including at Floridas Kennedy Space Center. At first, guest speakers complained attendees hunched over in what some astronauts dubbed the Crackberry PrayerŽ (Blackberry phones were popular back in the day) were rude until they realized the attendees were sharing their real-time experiences with their social media followers. NASA Socials can range from a day to multiple days and center around a specific event, such as a rocket launch carrying supplies and research to the International Space Station. They usually include interaction with scientists and researchers, tour of the Kennedy Space Center, and sometimes a NASA press conference. If the event is a rocket launch, NASA Social attendees usually have the best seats, ones that were once reserved only for traditional members of the media. Those interested in attending a NASA Social need to apply through NASAs application process; meet NASAs criteria, including use of multiple social media platforms; and be selected. Although free to attend, participants are responsible for all expenses related to travel and should be flexible. Space exploration is hard and rocket launches can be scrubbed at the last minute due to a variety of factors. Space exploration continues to progress and NASAs social media platforms are perfect for keeping up with the latest. Visit NASA.gov social to learn when registration is open for the next NASA Social. Jennifer Huber is just your average forty-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.HUBERFROM PAGE 1consider moving the plants to a warmer area of the landscape that does not ”ood or remain wet after typical summer rainfalls. In general, banana plants should be planted in full sun for best growth and fruit production, though banana plants do tolerate light shade. Bananas need fertile soil and an abundance of moisture. The “rst few months of growth will determine the quality and amount of fruit that follows, so it is important to provide great care of the plants as they develop. 3-1-6 slow-release fertilizer is recommended, as well as organic mulch spread 2 to 6 inches deep and 2 to 6 feet from the plant. This will help maintain moisture while protecting the pseudostem from damage from trimmers and mowers. Roots can spread 6 to 10 feet from the stem so application of turf care products that might be harmful to the plant should be limited in those areas. Bananas can be planted in the spring, but because of their watering needs its better to plant in June to take advantage of the rainy season. In general, select a part of the landscape away from other trees, buildings and structures, and power lines. More information can be found online at https://goo.gl/TZkZVK. So if you lost your bananas to this winters cold weather, put on your Carmen Miranda hat and sing a couple of verses of Yes, We Have No BananasŽ „ because well have no bananas this year. Lynn Buth is a Florida Master Gardener. If you have a question you would like to answered in this column, he can be contacted at AskTheMG@ yahoo.com.BUTHFROM PAGE 1be a slight bend in the knee (approximately 20 to 25 degrees). Saddle position in relation to forward or back is important as well when alleviating sources of pain. Correctly position the saddle by finding a friend to help you. Sit on the bike and move your feet so the pedals are in the six and nine oclock position. Now drop a string from the very front of the kneecap to the ball of the foot while the foot is in the correct position on the pedal. The string should be vertical. Move the saddle forward or backwards until the string is straight up and down. For those that have made the move to clipless pedals, another area of soreness can be traced to clips that are holding the foot too far out (inside knee pain) or to close to the bike. (outside knee pain) The cleats can be adjusted in or out to accomplish the goal of making your pedal stroke vertical instead of angular in relationship to the bike. Remember that when making adjustments use small adjustments. An eighth-inch can have a tremendous impact on how the bike feels. After each adjustment, take a few rides to see if the adjustment was sufficient to eliminate the pain. Dont forget that, as our bodies change, we will have to come back from time to time and readjust how the bike is set up. Example: My bike was professionally fitted to me four or five years ago. All was good until about six months ago, when I started to have ever-greater pain in the lower quadriceps. This was indicative of a saddle too far back. It took two adjustments totaling a quarter-inch movement forward to remedy the pain. Did you ride your bike today? Court Nederveld owns his own computer consulting and fixit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.NEDERVELDFROM PAGE 1 2 You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in Where Shopping Makes Cents charlottecountychamber.org adno=50532902 adno=54535021 adno = 54533423 adno=50534182

PAGE 15

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info 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. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Eddie The Edsels Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5pm PER Social; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606;mbrs&gsts Kids Food & Fun, Games 11:30. FREE Lunch: Ages 18 & under. 1-1:30 p.m.-Registration required. PC Library 2280 Aaron St 941-764-5562 Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Womens Luncheon, Place: Kumo Japanese Steak House, Time: 11:30 am … 1:00 pm, Cost: $20/per Women, Reservation call: 239-985-0400 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Keeping Your Balance, Keeping Your Balance: A 3-Week Series, Thursdays, April 5th … 19th, 12 … 1:15pm, $50, The Yoga Sanctuary, 941-505-9642 Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. 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 Muttini Mingle, Muttini Mingle 5:30-8 pm with live music by Island Sounds of Jimmy G center court Fishermens Village. 639-8721 Euchre Card Game, $2.50 per person. Call/text Kathy for other details 810-444-3044. FRIDAY 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. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids 9-11am FGCU Herald Court Punta Gorda Nancy 627-4364 GFWCPC Board Meeting, 4/6,10 AM,GFWCPC Womans Club Board Meeting,20271 Tappan Zee Dr.,9417668855, Members welcomed Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Just Friends Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-9:30 Music by Sensations@ 25538 ShorePG637-2606;members & guests Kids Food & Fun, Time Machine 11:30. FREE Lunch:Ages 18 & under. 1-1:30 p.m.-Registration required. PC Library 2280 Aaron St 941-764-5562 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Port Charlotte Elks, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Singer Paul Roush, Singer Paul Roush performs 5-9 pm center court at Fishermens Village. 639-8721 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAY Pancake Breakfast, Sat. Apr 2, 7:00 to 10:30 am, United Methodist Church, 21075 Quesada Ave, All the pancreas you can eat $5 TODAY 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 Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 69807945, $3. Table Tennis (Open), Englewood Sports Complex, 941-861-1980,1-4p. Open to all levels. $2 to play! Bingo, Rotonda Elks Bingo 6:30pm Public welcomed. Play for as little as a $1.00. Bar food available. 941-697-2710 H2U Meet & Eat, Join the H2U Meet & Eat group. Learn about H2U. 4-6pm, Sand Bar Tiki & Grill, 1975 Beach Rd, Dutch treat. RSVP: 473-3919 Game Night, Cornhole Games start at 7pm. Food Available 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Singers needed, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY 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, breathing! 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 H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Eng. Wood Carvers, 12:00pm-2:30pm, Comm. Pres. Church, 305 S. McCall Rd. Eng Open to all skill, levels and age., Info, call 941-473-0626 Wood Carvers, Noon To 2:30 Pm, Community Pres Church, Eng. Designed For All Skill Levels And Ages. 941-4730626 For More Info.it. Friday Night Out, Chef choice: Juicy pork roast dinner.Reg menu. 5-7:30pm. Music: Frank & Sam Jam 7-10pm Rotonda Elks,members&guests Fish Fry, Haddock, Shrimp w/ Salad Bar served 4:30-7pm. MUSICESCAPE6:30pm. Legion 113, 3436 Indiana Rd. Rotonda TODAY 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: 239-9850400 or E-Mail Robin@lcbwlcbw.com Womens Luncheon, Place: Kumo Japanese Steak House, Time: 11:30 am … 1:00 pm, Cost: $20/per Women, Reservation call: 239-985-0400 Mexican Domino, 12-3pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so come play NARFE Chapter 1713, NARFE Chapter 1713 Noon-2:00PM Olde World Restaurant. Speaker Bill Gunnin NP Chamber. 240-6127 for more info. North Port Moose, Canasta at 12! Bar bingo all day with bingo for cash at 7! BBQ ribs and pizza special! 14156 Tamiami trl NP North Port Moose, Canasta at 12 with sliders lunch special! Bingo at 7 with BBQ ribs dinner! Friendliest Lodge at 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 TO 6:30, Visit with Members & Guests, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Beef dinner 4:30-7pm QOH @ 7pm Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices Public welcome 7050 Chancellor NP 941-429-5403 Speaker Dinner, Reserve Chick Piccata and Personal Safety Expert, Brian MacNeel, April 14, 5pm, NPCUCC, 3450 S. Biscayne, $20, 426-5580 FRIDAY AMVETS 2000 LAUX, Huge Garage Sale 8-2pm Arts & Crafts supplies, home furnishes, & Misc.items 401 Ortiz Blvd NP 941-429-1999 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. NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Blood Pressure, 9:30-10:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Done by an RN. Dont wait get yours done CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Pancakes & More 45 years of the best. All You Can Eat Pancakes With Egg And Sausage, or Biscuits and Gravy, or Quiche and Fruit, OJ and Coffee, $6 Adults … Under 12 Free (with adult) SATURDAY 7:30 to 11:00 AM Nov 18, Englewood United Methodist Church, 700 East Dearborn St., Englewood, FL Tree Fair 2018!, Sponsored by People for Trees. April 21, 10-2. Hundreds of native trees for sale, 3-gallon, $15. Tree-climbing demos, arborist Q&A, tree info. workshop 11:30, Fairy House display/contest. 4940 Pan Am Blvd., North Port 941-468-2486. www.peoplefortrees.com Featured EventFeatured EventPAID ADVERTISEMENTPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 3 Makes life so much easier.Ž xxLiving with ulcerative colitis since 1971, Henry*, age 65, had ileostomy surgery in 2008 to manage his condition. The Brava Protective Seal gives him the feeling of security he needs. When his skin became irritated, he tried various seals, but prefers the Brava Protective Seal because he feels its the easiest to apply and remove, “ tting snug against the skin. Im a very active person. I dont give my stoma a second thought. Not worrying much about leakage makes life so much easier.Ž Coloplast, a worldwide leader in intimate healthcare solutions, has introduced the new Brava Protective Seal „ a breakthrough extended-wear product that offers ostomy users a new level of self-assurance to enjoy everyday life without worries about embarrassing accidents. Bends and stretches as you move for added security Creates a tight seal to prevent leakage Absorbs moisture to help maintain healthy skin Easy to mold and apply „ even to challenging skin surfaces Removes easily, leaving little to no residue on your skin Covered by Medicare and most insurance plans Trying is believing!You owe it to yourself to call now and request FREE samples of the Brava Protective Seal. A Coloplast specialist will help select the size that best “ ts your needs. Do you have an ostomy?If you answer YESŽ, try the NEW Brava Protective Seal ... FREE! It bends and stretches for security and con“ dence to live life your way!* Disclosure: Coloplast has compensated this user to share his experience. Each persons situation is unique, so your experience may not be the same. Talk to your health care provider about whether this product is right for you. The Coloplast logo is a registered trademark of Coloplast A/S. 2017 Coloplast Corp. All rights reserved. FREE SAMPLES FREE HOME DELIVERY Try the NEW Coloplast Brava Protective Seal at NO RISK and WITHOUT OBLIGATION! Call toll-free: 1-866-225-2987 Or visit: www.coloplast.us/sample-seal ACT BY April 16, 2018 Also ask about SenSura Mio Convex barrier for convexity without compromise! FREE TRIAL NOW AVAILABLE! REQUEST YOUR SAMPLES TODAY! FREE! adno=50533300AdvertisementAdvertisementAdvertisement

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 OUR TOWN OUTDOOR LIVING 4A team of volunteers organized by Chuck Idelberger and Stan Plizga recently carried out a seine survey for “sh and large invertebrates at four of 13 ponds in the new 168acre Broadmoor Park (a former golf course) in Rotonda West. The goal was to determine how different the ponds were and how healthy they seemed to be based on two seines per pond. Such a rapid bioblitzŽ obviously cannot be considered the final word on the ecology of these ponds, but it is a qualitative start in understanding how to maintain and improve their health. We were quite shocked at how different the four ponds were in terms of fish and invertebrate species and water clarity (an estimate of nutrient levels). There were a total of five species of native fish (gambusia, warmouth sunfish, swamp darter, brook silverside and sailfin molly) and three species of exotics (jewel cichlid, walking catfish and blue tilapia). Of these eight kinds of fish, any pond had only three to five species each. There were two primary kinds of large invertebrates: Grass shrimp and water scorpions (not real scorpions, but predatory hemipteran bugs with sucking mouthparts). Two ponds had none and two had both. One pond had very clear water, indicating low nutrient levels, and two had very murky water caused by excessive growth of floating algae. The presence or absence of each species can indicate effects of water quality, food, predation and competition. For example, water scorpions are predators of small invertebrates and fish. They breathe air and thus can survive in waters of low oxygen, but cannot tolerate much predation by large fish. They were lacking in pond 7, which had very clear and thus clean water, and numbers of predatory fish (warmouth). However, water scorpions were abundant in pond 10, which had very poor water quality and no warmouth. Pond 7 had the clearest and cleanest water, and had dense shrubs (mainly wax myrtle) around the periphery, whereas the others had minimal shoreline vegetation. This may indicate that this vegetation is reducing the flow of nutrients in surface water runoff. The grass shrimp were surprising in that they were abundant in pond 9 with low water clarity and a lot of floating algae and thus a lot of potential food, but lacking in pond 7 which had high water clarity and little floating algae. They may have a problem with predation in clear water from the abundant warmouth and/ or an issue with food in low-nutrient waters. The brook silverside was found only in pond 7, which had the best water clarity and quality. Yet the swamp darter was found only in pond 9, which had low water quality but many potential prey items. The exotic jewel cichlid was found in all four ponds but was most numerous in ponds 3 and 10 with relatively low water clarity/quality. The jewel cichlid is a small but very aggressive predator, and in the two ponds where it was abundant, there were only two native fish species present. The blue tilapia was not captured in the seines but large fish and their nests excavated in the edges of ponds could be seen in pond 7. Tilapia are primarily herbivorous as adults, and might compete with largemouth bass for nesting areas and with some birds (especially coots and gallinules) for food. So we were astonished how different these adjacent four ponds were and how they seem to illustrate the interactions of physico-chemical (oxygen, nutrients) and ecological (competition for food and space, predation) factors to determine what species of “sh and invertebrates are present. Nature is the best teacher, and we have at Broadmoor an amazing natural schoolhouse to learn how ponds operate. We look forward to further study of the ponds to learn more about their water chemistry and biota to facilitate development of a management plan. Bill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and “sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net.Pond life Water scorpions arent really scorpions at all. The swamp darter spends its time on the pond bottom. Grass shrimp are small and nearly transparent, but they re a major food source for many sh. A brook silverside. Jewel cichlids are aggressive invaders in many local waterways.PHOTOS BY BILL DUNSONWarmouth are a type of sunsh and look something like a cross between a bluegill and a largemouth bass.WILD WORLD BillDUNSONCOLUMNIST 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. Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720016

PAGE 17

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 17 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1010 OPEN HOUSE 04/05/18 12 CADDY RD ROTONDA WEST 33947 OPEN BY APPT. Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT. One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE OPEN BY APPT. 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway DEEP CREEKOPEN HOUSE SUNDAY 1-4PM 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 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 FRI.-SAT. 1PM-4PM 1779 VALENCIADR. VENICE. RENOVATED2/2 POOL HOME! TOOMANYUPGRADESTOPRINT. COME& SEE! $264,900. J. PATRICKBOYHAN407-4844457 CHARLESRUTENBERGREALTY ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! 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 1010 OPEN HOUSE 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 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your ho m e, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welco m e! 4.52 Acres in Punta Gorda w/home, open field, woods Build outbuilding for cars, barn, workshop near town, I-75 $399,000 Ann Keohan 941-441-6867 Pre m ier Sotheby's Realty 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 1020 HOUSES FOR SALE 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 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 and includes 2nd Lot all for $259K Patty Gillespie Re m ax Anchor 941-875-2755 NORTH VENICE, NOKOMIS, W est of 41, Between the Bays. Historic 1927 Mediterranean Revival Home. Incl. Separate Villa w/ 2 Apts. 941-484-4568 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 Re m ax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont m iss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING GreatDealsin theClassifieds! PUNTA GORDA3/2.5/1 + EXTRALOT! NEWIN2016, POOL& CAGE. EVERYTHINGNEW! CABINETS, SS APPL., GRANITE, 90% TILE, REPIPE& LANDSCAPING. GORGEOUSIN-SIDE& OUT! COMMUNITYBOATRAMP. $234,000 941-661-2667 1020 HOUSES FOR SALE PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY PENDING ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty VENICE Venetian Falls, Gated Community, 1600SF, 2/2/2 with Den, extd lanai & updated Granite kitchen with Stainless Steel. Clean! Buy TurnKey or Unfurnd. Will Wait for Sale of your Home! $285K 419-297-0497 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Willia m s Realty Gold rwho25@yahoo.co m NEEDAJOB? CHECKTHE CLASSIFIEDS! One of the m ost inexpensive Newest WATERFRONT ho m es on the m arket! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Pal m Realty 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 1030 WATERFRONT HOMES WHO YOU GONNA CALL?AMIDSTALLTHENOISE1 COMPANYSINCE1975 941-629-3188 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY LAKE SUZY-11644 SW Egret Cir LAKESIDE2/2, LANAI, 1STFLR. LIKENEW! $139,000. 941-769-1111 FSBO NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE Furn. Clean 2/2,2 Heated Pools, Tennis, $64,000. Colleen Nicotra Keller Williams941-769-8333 To Advertise in The Showcase of Ho m es Please Call 866-463-1638 or E m ail; special@sunnewspapers.net CLASSIFIEDS 5

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 1040 CONDOS/VILLAS FOR SALE PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 VENICE ISLAND CONDO OPEN BY APT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE CHARLOTTE HARBOR 2/2/CP, FURN. & APPL. INCL. ONTHEBAY, FISHINGPIER. $32,000. 941-875-9842 OR705-542-3900 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community 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 $49,900 Riverside Oaks! Owner Says Sell it Now! Clean, Well Cared for 2/2. Call Kathy and Move in Today! 941-626-6821 www.riversideoaksflorida.com GETRESULTS USECLASSIFIED! NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1210 HOMES FOR RENT P O RT C HARL O TTE 1457 Achilles St. Newly remodeled 3/2/2 Pool home on canal. SS appliances, new flooring, $1600/mo 1st/L/S Excellent credit a must or sell $180k 941-628-0941 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. CentrallyLocated, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to r iver, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 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 P O RT C HARL O TTE Furnished $150/wk incls W/D, A/C & Utilites. Available May 1st. Rose 774-284-1095 V ENI C E S mall Furnd Bdrm. Share Bathroom. Private Entr. for 1 Working Person $525/mo Util. & Cable Incl. 941-483-6006 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 1390 VACATION/ SEASONAL RENTALS EN G LEW OO D N O RTH 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 1500 LOTS & ACREAGE AR C ADIA -5 Acres f or sale Cleared-Surveyed, Oak trees, Fenced $69,900. 863-444-8210 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 Findthe perfect companion inthe Classifieds! LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2020 CLERICAL/OFFICE 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 HHA/CNA Earn $10-$15/hr Work remotely. Flexible hours Call today!! 239-652-0260 MEDI C AL RE C EPTI O NI S T/ BILLINGEXPERIENCENEEDEDFULLTIMEWITHBENEFITS. EMAIL GUARINOMDMANAGER@COMCAST.NET 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 04/30LPNwkds 04/30 CNA04/30 Med. Asst. 04/30 2040 RESTAURANT/ HOTEL C HEFNEEDED F/T. Apply in Person to American Legion Post 113 Rotonda West 33947 H O U S E MANA G ERNEEDED F/T. Apply in Person to American Legion Post 113 Rotonda West 33947 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES 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 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 LEAD ELE C TRI C IAN, Experienced with Residential and Com mercial, MUST have CLEAN Driving Record. F/T with 401K, Medical, Paid Vacation and Holi days. Apply in person 7am-4pm M-F. 7293 Gasparilla Rd. P.C. DFWP & No Phone Calls Please Plaster / Stucco / Punch-out Needed. Must have valid DL and able to drive a company vehicle or have reliable transportation for work. Pay based on Experience. Email Resume: kristin@elitestucco.net Lookingfor Adventure? Findit inthe Classifieds 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 SEPTIC CONTRACTORINENGLEWOODHASIMMEDIATEF/T POSITIONSOPENFORLABORERSANDTECHNICIANS FORSEPTICSYSTEMINSTALLATIONSANDMAINTENANCE, SEPTICEXP. PREFERREDBUTWILLINGTOTRAINTHERIGHTINDIVIDUAL. PAYBASEDONEXP. APPLYAT: 2901 AVENUEOF THEAMERICASORCALL941-475-3011 TIRE CHANGER $500-$600 PER WEEK w/DL. Call 941-639-5681 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 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 advan cement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM T urnyou r trashinto cash! Advertise youryard sa l e! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! CLASSIFIEDS 6

PAGE 19

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 19 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 Are you organized? Do you like people? Are you a problem solver?We are looking for a full-time CUSTOMER SERVICE PROFESSIONAL! Not your "run of the mill" customer service person who can answer the phone but one who makes a difference with every customer they interact with! We are a stable company that is looking to grow and we need your help! We offer benefits: Health Insurance, paid vacation, 401(k), pleasant working conditions, in a company that values it's employees and it's customers. Proficiency in Excel, Word, interpersonal communication required as well as the desire to help our company grow as a member of the team! Position is located in Venice. We are a drug and nicotine free work place. Pre-employment drug and nicotine testing required. Please send res ume to: JOBS.SWFLORIDAINC.COM AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 2100 GENERAL CAREGIVERSm Assisted Living, Venice PT, Sat 7:00am-12:30pm Sunday 7am-7pm 941-258-6080 /941-799-1271 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 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 DAYS INNis hiring for EXPD MAINTENANCEHeavy lifting required.Apply in Person to: 1941TamiamiTrl. Port Charlotte DRIVER, FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 ENTRY LEVEL POSITION FOR PRINTING WEARECURRENTLYSEEKINGA FULLTIMEENTRYLEVEL MANUFACTURINGPOSITIONINOURVENICEPRINTCENTER. THIS POSITIONINCLUDESTHE OPPORTUNITYTOLEARNTHE PRINTINGPROCESSFROMTHE ENTRYLEVELPOSITIONAND ADVANCEINA PROGRESSIVEENVIRONMENT. INTHISPOSITIONYOUWILL ASSISTINTHECREATIONOF VARIOUSWELLKNOWN NEWSPAPERSANDOTHERRELATED PRODUCTSONOURPRESS. D UTIES AND RESPONSIBILITIES REMOVEPRODUCTFROMTHE ENDOFTHEPRINTINGPRESSOR FINISHINGMACHINE. MOVESKIDSOFPRODUCT WITHAHANDJACK COMPLYWITHALLQUALITY,SAFETYANDWORKRULESAND REGULATIONS. WORKHOURSARE4:30 PMTO1:30AMQ UALIFICATIONS EFFECTIVELYCOMMUNICATEWITH OTHERMEMBERSOFTHESTAFF. ASSISTOTHERCREWMEMBERS WITHVARIOUSDUTIESINCLUDING WEBBINGUPOFTHEPRESS AND/ORSPECIALHANDWORKIN ORDERTOMEETCUSTOMER REQUESTS. FOLLOWALLCLEAN-UPAND HOUSEKEEPINGPROCEDURES.THEABILITYTOTAKESTACKS(AVERAGE10-30 LBS) USINGREPETITIVEHAND/WRIST MOVEMENT, OFFOFTHEENDOF AMACHINE(2-4 FEETHIGH) AND STACKPRODUCTONSKIDSFROM FLOORLEVELTO5 FEETHIGH USINGREPETITIVEBENDINGA ND TWISTING. THEABILITYTOREMOVESKIDS(WEIGHINGUPTO2400 LBS) BY USINGAPALLETJACK THEABILITYTOUSEACOMPUTER. ATLEAST18-YEARSOFAGEOR OLDER ABILITYTOWORKWELLINA TEAMENVIRONMENT ABILITYTOFOLLOWINSTRUCTIONS ANDWORKINDEPENDENTLYTHEABILITYTOREADANDWRITE;POSSESSGOODVERBALAND WRITTENCOMPREHENSION. WEAREADRUGANDNICOTINE WORKPLACE. PRE-EMPLOYMENT DRUGANDNICOTINETESTING REQUIRED. APPLICATIONSAVAILABLEATTHEVENICEGONDOLIERORVENICEPRINTCENTER. MARKAPPLICATIONSTOTHE ATTENTIONOF: KENMORINGOR E-MAILTO: KMORING@SUNCOASTPRESS.COM IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 or 941-883-8590 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 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. S URVEY O R NEEDED PART TIME Send Resume to: blindh@verizon.net 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS SEEKING SINGLE MALE 45-70for companionship/relationship with sin g le Lad y 941-201-9853 THE G IRL NEXT D OO R941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 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 COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte 3065 BIBLE STUDY & CHURCHES Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND F O UND: Your master tools on Airport Rd. in Punta Gorda, 4/10/18. Claim at Sheriffs office PG Airport. 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES 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 CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 9 41-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM BRI GON CONSTRUCTION I nc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 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 EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 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 MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 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! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535CLASSIFIEDS 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 5100 HOME & COMMERCIAL IMPROVEMENT 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 resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-269-9901 CRC#1327834 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. ADVERTISE In TheClassifieds! HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5100 HOME & COMMERCIAL IMPROVEMENT TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE 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 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 S ANDEFUR S -H O ME & 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 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 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 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY` S PLUMBIN G Re 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 C a s h i n w i t h C l a s s PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 5180 PRESSURE CLEANING FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 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 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHINGEASTERSPECIAL1 5 % O F F NEWCUSTOMERSP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES Estate sale EVERYTHING MUST GO! THURS -SAT 8-4 15426 Kites Ave. Treadmill, Furn Bedding, Golf Equip more! FRIS AT. 8 -4 475 Palmetto Dr NE. GARAGE/MOVING SALE,Home Decor, Furniture, Clothes, Glassware and more! FRIS AT. 8 AM2 PM 1060 Alton Rd. Port Charlotte. Estate Sale! TVs Tools, Womens Clothing, 2 Refrigertors, Throw Rugs, Beds, Furniture, Misc Items FRIS AT. 9 2 15 02 Eagle Street. Tools, Household, Paintings, Appliances, Furniture, Clothes and MORE! FRI.S AT. 8 2 PM 700 Clearview Dr. Lots of Tools, Scuba Dive Gear, Home Goods & miscelleneous FRIDAY 8 -4 1419 Amelia Ave. Charlotte Harbor ESTATE SALE LAST CHANCE! Everything MUST Go! Contents of a 40 Y ear Old House. HUGE MOVING SALEFRI.-SAT.-SUN. 8-1 44 McCabe St. Furniture, Tools, Bed and much more. From Garage to Back Porch!! S AT. 9 -4 1711 9 O hara Dr. Tools, Clothes, Games, Household, Picture Frames, some Furn., and more! THUR-FRI. 9 3 151 C ompton St. RV ACCESSOR Y ONLY SALE! From $.50-$40! Many items! Too much to List! THURS.-SAT8:00-2:00 844 Ellicott Circle NW ESTATE SALE! Jewelry, Collector Dolls, Furniture, Glassware, Bachman Train, Kitchen Items, Clothes & MUCH MORE!! Credit Cards Welcome. THUR S .S AT. 8 AM? 23071 Payton Place. MOVING SALE!! Furniture, Table Saw, Bikes, Dishes & MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRI.S AT. 8 AM-1 2 PM 660 Coronado Dr. P.G.I. ESTATE SALE! Entire Contents of Home! Come Check Us Out! SAT 8 3 17762 COURT SIDE LANDINGS CIRCLE. BURNT STORE MARINA T V 43x27, Houseful of great items S AT. 8 AM2 PM 2601 Palm Dr., Charlotte Park. LOTS of Furniture. Something for Everyone!! S AT., 7: 30 -1 2 PM 14270 Burnt Store Rd. GREEN BARN SALE. Lots of Furniture and Home Decor. SAT., 8-12. Charlotte County Public Schools, Surplus Store, 1025 Carmalita St, School District, Surplus Property Special Saturday Sale 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. ST. VINCENTRUMMAGE SALE 25200 Airport Rd & Taylor Rd Sat. April 7th 9am-12Noon Household, Furniture, Linens, Clothing, Shoes, Purses, Jewelry, Books & Toys. Rain Date: Sat., 4/14 9am-12 Noon 6007 ENGLEWOOD AREA GARAGE SALES FRI &S AT 1 0 -4 7388 Thomas Street REDECORATING: Leather Couch, Dining room table & c hairs, misc. household, and other items. FRI SAT 9 2 2011 F or k e d Creek Dr. MOVING SALE! Vintage Wicker, Florida painted furn, Household, Kayaks, 17 Y ankee Skiff: exc 30HP Johnson. 6008 ROTONDA AREA GARAGE SALES FRI-SAT 9AM-2PM 89Caddy Road. LARGE MOVING SALE! Household goods, some furniture, tools, grill, golf clubs, no clothes. 6010 S.GULF COVE AREA GARAGE SALES FRIS AT. 9 3 9 4 60 MI G UE Circle. MOVING SALE, Din ing room Set, Household and Garage items. Some Free Stuff. 6011 S. VENICE AREA GARAGE SALES S AT. 8 -1 5 92 Linden Rd. Household, Toys, Baby items, Clothing, Tools, Pictures, and more! 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS C ERAMI C S IEVE S 3 sm Talis man 80-120,lrg galv #50,bucket t opper. $40 941-473-4685 FRAME 26 X 26 WALNUT, GLASS, MAT AND PRINT $20 941-575-8881 KILN PARA GO N 1 3 x15w 1. 22 cu ft setter,timer,2shelves and furniture $125 941-473-4685 KILN TILE setters 4in sq x 26 6in sq x 9, 8in x 6 trays. $75 941-473-4685 O HAU S SC ALE triple beam 760-00. New condition. glaze mixing. $125 941-473-4685 OIL PAINTING F rame d mus t see, beautiful mint art! $175 941-639-1517 6027 DOLLS O LD D O LL porcelain $20 941-999-4176 6028 ESTATE SALES DI S HE S Plates, bowls, glasses All MUST go. $25, OBO 941-764-0222 6030 HOUSEHOLD GOODS 3 WHEEL BIKE w/lg. seat & Baskets. Great condition. $149, OBO 517-231-1017 5 CO MF O RT S 15each $ 15 941-218-4502 8 QT STOCK POT 1801 ser i es RevereWare with lid. Slightl y used. PG $25 941-575-6003 A REA RU GS 2 Plush O rientals: pink/beige, 56Žx38Ž oval & 42Ž round. Ea $40 941-743-2656 BA G LE SS VA C Bissell Upright w/attchmnts, works great! $40 941-627-3636 BED FRAME S( 4 ) steel on cast ers adjustable twin full queen size each $33 941-275-5837 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 BEDRM SET w hi te w i c k er T w i n HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 BLUE ITEM S antique pitcher bowl too much to list valuable $350 941-769-2389 BOOKCASES Th ree p i ece wood bookcase; Each piece is 6 x 30Ž $150 941-623-7540CLASSIFIEDS 8

PAGE 21

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 21 6030 HOUSEHOLD GOODS CAKE PANS Wil ton 5 6X6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 C ERTAIN S pinch pleated curtain $15 941-218-4502 DEEP FRYER S un b eam F ry Right 6 cup capacity, like new $20 941-624-3091 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 FIE S TA DINNERWARE 114pc.Plates.bowl.stumblers.fl ateware $225 941-716-5088 FL OO R LAMP S 6  bronze. 3 way bulb. Exc. cond. $40 941-585-8149 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $125 941-235-3193 FRIDGE & DW Whi te Wh r l p l 26 Bosch DW 2014 Like New $500 941-408-7953 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 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. PI C NI C TABLE cedar top with attached benches, aluminum frame $175 941-780-3977 PI C TURE 26 X 26 HARDW OO D FRAME, GLASS, MAT AND PRINT $20 941-575-8881 PI C TURE 32 ŽX 44Ž.framed.ŽmadieraŽ.beautiful. $35, OBO 941-235-2203 Q UILT King. Hand made reverseable red&green 10 pcs $75, OBO 810-766-3266 R O TI SS ERIE T O A S TER oven & grill.all in one.box $35, OBO 941-235-2203 S TAND O N WHEEL S 2 4Ž L x 16Ž W x 25Ž H $5 570-7687858 TERRA CO TTA S TATUE 26 Ž boy $40, and 16Ž strawberry planter $20 941-743-2656 TIKI PRINT August Holland framed Pearl of Wisdom. $50, OBO 503-312-4024 6035 FURNITURE A NTI Q UE DE S K S olid wood. Has 7 drawers. $150, OBO 248-330-4173 A RM C HAIR solid cherry arms & legs, coral cushions, excellent condition $80 941-743-2656 BAR STOOLS 2 cr me co l or 24Ž rattan seat with backs, new, beautiful $100 941-769-2389 BAR STOOLS 2 T om B a h ama rattan back swivl padded seat Both for $350 941-833-3314 BED (MATRESS set ) S erta L uxury Qn Extra firm. Clean $75 207-680-5746 North Port BED Q ueen f rame b ox an d mat tress $40, OBO 941-830-2583 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOM FURNITURE 5pc bedroom set. $150, OBO 941-698-9222 BEDROOM SET Ki ng Si ze, Cherry, head & end boards, side rails, 2 dressers, mirror, 2 night t ables. Box spring & mattress. $499, OBO 941-889-7058 BOOK CASE woo d 3 upper shelves, 3 lower drawers, 72h x30w x18d $80 941-743-2656 B O X S PRIN G AND MATTRE SS Queen. Newer, clean, pillow top $50, OBO 941-764-0222 BUREAU W/ 8 D rawers & mirror $295 941-268-5067 CASUAL TABLES 8 woo d & 1 wrought iron, Good to A+ cond, $15 $40 941-743-2656 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $40 941-257-5500 COFFEE TABLE T v ill e Villa Soleil burl veneer xcelnt $250 941-833-3314 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-202-3437 COMPLETE TWIN b e d frame,matt\spring,bedlinen. U pick up. $0 941-423-3560 COUCH & LOVESEAT T B ahama Gently used high end furniture $499 715-551-6890 GLIDER M eta l g lid er w i t h cus h ion $40 518-763-9936 6035 FURNITURE CO U C H BLA C K leather.V G con dition.Very comfortable.Deliver y possible $200 248-697-8152 COUCH f a b r i c a b stract b e i ge design 88X36X32 Delivery available $275 941-202-3437 DESK EXECUTIVE S ty l e 72Ž plus 3 drawer file & Chair. $395 941-505-9792 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs $175, OBO 941-275-5837 DINETTE S ET, TALL wrought iron 30 table+2 fabric chairs. Like new $275 941-307-9211 DININ G S ET 4 8 Ž mahogany table top & 4 metal frame chairs $175 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET G lass top table & four chairs 62x42. $300, OBO 248-330-4173 ELE C TRI C FIREPLA C E 55X18/48. Great condition. $300, OBO 859-227-5852 ENTERTAINMENT C ENTER Tville Villa Soleil burl veneer xcelnt $450 941-833-3314 FURNITURE COFFEE & en d tables, etc. have several $20 941-445-5619 GLIDER METAL g lid er w i t h cushion $40 518-763-9936 GOLF CLUBS& BAG exc cond mens $60 941-716-2002 HALL TABLE B e i ge woo d 4f t long $15, OBO 941-764-0222 HEADB O ARD & DRE SS ER Twin size, Light Wood. $90 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S ET 4 0 Ž Round Counter Height Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 KIT C HEN S NA C K Bar S tools (2) very nice w/ swivel padded seat. $90 586-436-0076 LANAI/P OO L C HAIR S S et o f 3.Gray mesh, sturdy.Gd cond. $20, OBO 941-764-0222 L O UN G E/TW O C HAIR S White wicker, good condition $150 941-423-9371 L O VE S EAT sturdy, blue f abric, 64X37X31, detachable cushions $66, OBO 941-275-5837 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEMORY FOAM 8Ž t hi c k mattress twin size springbox frame $150, OBO 941-307-9211 METAL LANAI tables Each. Woven effect. Must be seen. $10 941-764-0222 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE cushions 6 adj. chairs 2 ottomans. Beige. $100 715-439-0459 RE C LINER, LA-Z-B O Y Wall hugger. Great condition. $185 941-580-4460 RE C LINER: NEW taupe microfiber, large, NICE! N. Port $225 941-876-3202 RE C LINER: NEW, taupe, large, very comfy. NICE! N. Port $225 941-876-3202 RE C LINER S Leather beige exc cond $125 941-716-2002 S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SOFA BLACK l eat h er. VG con di tion.Very comfortable.delivery possible $200 248-697-8152 SOFA D ar k B rown 89 x 35 3 cushion good cond $75, OBO 941-681-2316 SOFA N ew Q ueen B e d pu ll out, terracotta $495 941-639-9293 SOFA TABLE O a k w / g l ass top insert. Good condition. $75, OBO 859-227-5852 TABLE & 4 c h a i rs bl ac k wrought iron, wood table top $95 941-876-3878 TABLE, LITTLE 28 Ž L x 1 8 Ž W x 24Ž H, Lt Oak $10 570-768 7858 TINY ROLLTOP DESK repurposed, purple, gold $75 941-258-4771 TV CONSOLE 48Ž d ar k wood.glass doors.new cond. $85 941-235-2203 TV STANDS T wo. S ma ll/l arge. Black or gray $10 941-764-0222 VINTAGE 5 DRAWER CHEST 35ŽHx18ŽDX44ŽH. PG $75 941-575-6003 WICKER BARREL c h a i rs / ta bl e Will break the set. $45, OBO 941-764-0222 WICKER BED twos id e stan d $40, OBO 941-830-2583 WINDSOR ROCKER n i c h o l s & stone co.solid maple.l/n. $125, OBO 941-235-2203 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 LCD PROJECTOR E pson EMP 81 2000 lumen w/power cord. $100 813-924-2107 SAMSUNG HW550AU DIOSOUNDBAR with wireless Subwooffer. $100 888-5923 TVS VARIOUS s i zes, a ll wor k ing well $65, OBO 941-4239371 6038 ELECTRONICS WALKIE TALKIE new $35 941-218-4502 6040 TV/STEREO/RADIO BOOMBOX RADIO Toshiba RT-6015 works. $50 941-258-4771 SAMSUNG 55Ž 4K C urve d TV With Speaker Bar Like new! Englewood $235 248-931-9703 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT LAPT O P LEATHERBRIEF C A S E Blk, new, reduced bargain! $35 941-639-1517 6065 CLOTHING/JEWELRY ACCESSORIES DRE SS E S (2) $75, OBO 941-830-2583 DRESSES (2) $75, OBO 941-830-2583 DRE SS E S O VER 1 00 T O CHOOSE FROM. S/M, E/C.B/O $100 941-628-3396 HARRY P O TTER sweat shirt Universal zippered hoodie $35 863-494-5918 N.Y. MET S JA C KET o ff icial MLB, NEW $50 863-494-5918 WALLET H ar l ey D av id son w/chain.never used. $30 941-235-2203 W AT C H, S TAINLE SS S TEEL INVICTA Pro-Diver, New in package $75 863-494-5918 WEDDING BRIDAL gown 2 piece from England $165, OBO 941-268-7571 6070 ANTIQUES COLLECTIBLES 1 9 1 3 G ENERAL ELE C TRI C OAK WALL TELEPHONE $250 941-268-5067 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE WA GO NWHEEL COFFEE TABLE w/glass top $125 941-575-1609 AS HTRAY VINTA G E Reduced! Cut glass. Tripod feet $25, OBO 941-697-8598 A V O N B O TTLE S / 6 7 various each $2, OBO 941-423-9371 B O WMAN C ARD S 1 9 4 9 very good call mornings $4, OBO 810-210-9553 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C AMER S O LD $ 15up $ 15 941-218-4502 CANDLESTICKS REDUCED! Vintage. Pair. Crystal w/silver $25, OBO 941-697-8598 C ANDY DI S H w/lid Vintage glass. Excel. cond $30, OBO 941-697-8598 CARMATS bl ac k $12 941-218-4502 CO IN S Proo f and mint sets $7 781-956-8891 DAI S Y M O DEL 1 89 4 BB RARE version $115 941-575-1609 GRANDMOTHER CLOCK Diplomat, 75Ž High Dark Wood. Exc Cond! $195. 941-505-9792 H O LIDAY BARBIE doll in box $16 941-218-4502 IKE D O LLAR S silver proo f $10 781-956-8891 LEN O X C L OC K, plate, vases, swan, bowls, great gifts mint 2/25 or ea $15 941-639-1517 MARILYN MONROE p l ay i ng cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 MICKEY MANTLE B o b Clemente 1964 TOPPS Giant B.B.CARD $30 810-210-9553 NAUTICAL CHARTS 14 T ota l 1970s and 1980s, good condition. $50 716-598-2406 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 SILVER PROOF sets $35 781-956-8891 YOGI BERRA Willi e M ays 1975 TOPPS baseball cards call mornings $3, OBO 810-220-9553 6075 FRUITS & VEGETABLES BLUEBERRIES U Pi c k R ea d y for Picking at Ft Ogden. Call For Directions 863-990-6164 6090 MUSICAL ACOUSTIC GUITAR D ean w i t h hard shell case. $100 401-556 8689 AMPLIFIER PEAVEY B ac k stage Plus, good working condition. $50, OBO 716-523-0463 BANJOLIN S S S tewart M andolin Banjo, excellent player, new skin $275 716-523-0463 C F MARTIN M an d o li n M e ll on Back, no cracks, great playing condition. $400 716-523-0463 DRUM SET N ewer, 5 p i ece set + $199, OBO 941-423-8243 DULCIMER SOLID wood,teardrop shape, made in Va. $75 941-473-8984 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 6090 MUSICAL GUITAR YAMAHA FG700 VGC $120, OBO 941-244-7720 HAMMER DUL C IMER O ak, with stand, excellent cond. $400, OBO 716-523-0463 MANDOLIN AMERICAN C onservatory by Lyon Healy, very old, GC $275 716-523-0465 O VATI O N S HALL O W body case,amp like new 6 string. $450, OBO 941-408-7535 TEN O R BANJ O S mall tenor banjo,maple, good condition $75 941-473-8984 YAMAHA KEYBOARD es 353 Keyboard, stand and bench. Exc cond $200 941-295-6948 6095 MEDICAL ACC E SS IBLE C HAIR li f t Acorn Superglide chair lift, std. 120V. Its mounted on a stairwell with 14 steps approx. 15 ft long. Excellent condition. $1,700, OBO 586-215-7944 BATTERY C HAR G ER For Hoveround Motorized Chair. $100, OBO 941-875-5391 BED S IDE P O TTY Medline-holds 300 lbs-very solid great shape $20 941-445-5619 BED S UPP O RT CO UNT O UR 20Ž BACK FOAM BED WEDGE, $100 941-828-1048 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $375 941-268-8951 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) M O T O R C HAIR, JAZZY S ELECT ELITE Like New! $100 941-627-3636 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, lv msg $60 941-303-2957 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $120 941-268-8951 W ALKER S EAT DELUXE storage breaks more. Orig $249 $75 941-580-4460 W HEEL C HAIR, Newer, great chair paid $350! $150, OBO 941-423-8243 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 FL O RIDA/AV OC AD O /JATROPHA/ROYAL POINCIAN A $10 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS CRIB/CHANGING TABLE Cherry finish with mattresses for both $150 518-763-9936 P O TTY C HAIR Fisher Price, Ad j ustable $10 570-768-7858 POTTY CHAIR H appy Hi ppo, Musical $5 570-768-7858 STROLLER 3 WHEEL Lik e New Dreamer Design Dk Blue $60 941-627-3636 6125 GOLF ACCESSORIES CLEVELAND LAUNCHER G o ld 5 wood 19* RH reg flex excel cond $40 941-488-7774 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 GO LF BALL S per dozen $2 941-235-2613 GOLF BALLS lik e new, no scuffs, marks or logos, per dozen $7 941-488-7774 GOLF BALLS Ti t l e i st P ro V 1 s, Excellent condition, per dozen $18 941-488-7774 GOLF CLUBS f u ll set mens RH exc cond, bag, Ping Putter $125 941-743-9055 6125 GOLF ACCESSORIES GO LF C LUB S K. C obra Irons, TMade Burner, Odyssey 2 Ball $125 941-661-2667 JACK NICKLAUS Q4 D r. 440cc, adjust wts, 9*, R flex, like new. $45 941-249-3946 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) BEAUTIFUL2015 EZGO RXV TOPOFTHELINEGOLFCARTNEWBODYSPARKLINGCHAMPAGNEFINISH48 VOLTWITH4 MONTHOLDBATTERIES. GREATTIRES, BACKSEAT, LIGHT, WINDSHILDANDMIRROR. +20 MPH. $ 4995.OBOCALLORTEXT941-585-9861 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 GOLF CART 2012 Y ama h a, Gas, 4 Passenger with Golf Bag Straps. Recent Oil Change. Suntop with Dual Gutters. LED Lights. Flip Down Rear Seat. Flip Down Windshield. Horn, Headlights and Tailights. 4 Cupholders. Exc. Condition!M ust Sell ASAP $4,895 obo 231-835-0201 GOLF CART B attery P owere d Kangaroo Hillcrest New Battery, Char g er, $550. 941-214-8050 6126 GOLF CARTS LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE RE C UMBENT w/Electronics NICE $75 941-268-8951 TREADMILL BYPR O F O RM w/Electronics NICE $125 941-268-8951 6130 SPORTING GOODS CAR RACK Th u l e I t l oc k s. F or kayak etc. $150 941-624-2899 C AT C HER S MITT/ RAWLIN GS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 H O R S E S H O E PIT C HIN G S ET COMPLETE NEW W/CASE $25, OBO 941-627-6780 LIFE JA C KET S Various sizes. Excellent condition $4 941-460-9698 SEAQUEST ROLLING di ve b ag and weight holster sz. med. Like new $300 503-312-4024 TENNI S RA C KET S Wood. Vintage Chemold-great shape $10 941-445-5619 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS B us h master AR w / extras i nc l '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. 6133 HUNTING & FISHING SUPPLIES ANCHOR W/5 f oot o f c h a i n up to 36 foot boat $25 941-460 9698 FISH LANDING NETS 4 & 5Ž Excellent condition $25 941-460-9698 REEL DAIWA BAIT CASTER 100HLABr New Boxed $60 941-830-5241 REEL OKUMA VS ystem V30BrNew+SpSpool $85 941 830-5241 REEL PFLUE G ER S upreme BrNew+SpSpool $60 941-830 5241 6135 BICYCLES/ TRICYCLES 2 WHEEL E xpens i ve Bik e M an y features and gears $95 941 580-4460 3 FOLDING Bik es Ni ce qua li ty great riding folding bikes each only $45 941-474-1776 3 WHEEL Ad u l t Bik e B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BICYCLE B ran d new, very n i ce, easy to ride, comfortable! $90 941-524-1025CLASSIFIEDS 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 6135 BICYCLES/ TRICYCLES 3 WHEELBIKE older, adult, needs paint $65, OBO 330-714-2783 BI C Y C LE W O MEN S HUFF Y Standard Good Tires $25 941423-9371 BI C Y C LE, Womens S chwinn Deluxe seat 5 speed $25, OBO 610-207-3558 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE Mens 26 Ž Needs Tires $20 941-624-3091 BIKE RA C K by ALLEN S P O RT for 1 Bike Trunk Mount for SUV $35 941-268-8951 BIKE RALEI G H Record LTD, Racing Bike, Like New! $185 941-257-5500 MIAMI BI C Y C LE 26 inch mens bike, 10 speed, new tires $40 330-714-2783 PANAMA JA C K Mens 26 Ž cruiser NICE Look good in the hood $70 941-474-1776 RALEI G H 3S peed O ld school bike. Vintage. $35, OBO 941-764-0222 SCHWINN COLLEGATE 26Ž mens thin tire 3 speed fenders very good $45 941-629-6502 SC HWINN CO LLI G ATE 26 Ž thin tire 3 speed fenders very good $45 941-629-6502 SCHWINN TRAILWAY H y b r id step thru aluminum tubing frame, 21 speed, Helmet $125 330-417-9761 TREK 75 00 hybrid trek 75 00 hybrid v g condition $275, OBO 610-207-3558 6138 TOYS/GAMES M O N OG RAM C Y C L O NE motorized engine kit never made orig box $20 941-639-1517 OG RVD O LL C amper Like New $30 941-258-4771 6140 PHOTOGRAPHY/ VIDEO V INTA G E C AN O N C AMER A AE-1 W/accessories $150 941-629-4857 6145 POOL/SPA/ & SUPPLIES **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 PATI O /BEA C H UMBRELL A Schmidts Beer, red white $10 941-624-3091 P OO L 15X 3  Ring Pool, pump, ladder, skimmer, vacuum, chemicals $175 941-626-3265 6160 LAWN & GARDEN 22 Ž S PREADER like new Scotts Deluxe with Edgeguard $30 941-575-6003 A IR CO MPRE SSO R Bostitch 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER S PREADER good condition $10 941-743-3258 FI S H P O ND with water f all, 30 gallon, can be put in ground, exc. cond. $65 941-627-9201 HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWN FERTILIZER S PREADER RepublicŽ; made in USA $15 941-639-1517 LAWN M O WER, S el f Propelled. Mower has been serviced. $150 570-768-7858 LAWNMOWER TROY BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PATI O Beach Umbrella Schmidts Beer, red/white $10 941-624-3091 REDW OO D TRELLI S 2 wooden-gd cond. 24x72 each $15, OBO 941-743-3258 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SHALLOW WELL pump 1/2 h p gouls with 20 gal bladder tank $150, OBO 585-590-1609 W ATER P O ND S good shape, & plant containers $20 941-624-0928 W HEELED C ART S uncast Resin; plenty of worksurface. $35 941-627-3636 6161OUTDOOR LIVING DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $111 941-275-5837 LANAI S ET, 4 2 Ž round, 4 chairs. Exc. condition. $75 941-295-6948 6161OUTDOOR LIVING PATIO LOVE SEAT Iron Taupe Decorative $110 941-624-0364 PATI O S ET G l. table, 6 alum. chairs w/cush., 2 ottomans. Nice. $90, obo 715-439-0459 PATIO SET w /4 c h a i rs an d cushions $30 941-286-1170 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE Beige 6 adj. chairs 2 ottomans floral cushions ex. $100 715-439-0459 PI C NI C TABLE cedar top with benches, aluminum frame, custom $175 941-780-3977 S T O RA G E BEN C H G rey very nice Use by pool or dock. $50 715-439-0459 WROUGHT IRON ta bl e 32x42x29 w/frosted glass $15 941-286-1170 6165 STORAGE SHEDS/ BUILDINGS SHED M anu f acturer R o bi n, 9x11 good Cond, $500 615-594-6162 6170 BUILDING SUPPLIES BALL VALVES new 3/4Ž screwed $6, OBO 314-609-1540 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DOORS INTERIOR$25 eac h 941-380-9212 6190 TOOLS/ MACHINERY BELT S ANDER 6 Ž C ra f tsman Floor model w/extra belts $185 941-575-1609 C C LAMP S C HAIN S AW, TOOLS 941-474-1251 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 DEWALT 1 0 Ž Table saw w/stand $250 941-268-5067 GENERATOR 6250C o l eman, with 2 gas cans. $500 941-743-3866Call after 5PM G ENERAT O R CO LEMAN Powermate 6250/5000. Used 1 week. $500 941-255-1832 PLUMBIN G WREN C HE S large, adjustable $10 941-286-1170 R O UTER DEAL: Exc. C ond Router, table, 8 new bits. 10am8pm. $100 941-204-7615 S KILL S AW 2 HRl/n in steel box 6Xblades $40 941-624-4244 S T O RA G E C ABINET S (4) with screws, bolts, nuts,etc. $25 941-585-8149 TELE SCO PE, S TARRET Gages Mod S579HZ $75 314609-1540 W ELDIN G TANK S& T O R C H Located In Ft. Ogden $225, OBO 330-524-3190 6195 FARM EQUIPMENT S IN G LE B O TT O M PL O W 3 pt. Hitch Located In Ft. Ogden $125, OBO 330-524-3190 YO RK RAKE, 5`, 3 PT Hitch Located In Ft. Ogden $125, OBO 330-524-3190 6220 OFFICE/BUSINESS EQUIP./SUPPLIES C AN O N PIXMA M G2 5 20 new PRINT/COPY/SCAN NO INK $35 941-408-7535 DE S K C HAIR HI G H BA C K black never used $50 239-209-7630 DE S KG LA SS top2 tiered-with keyboard traymetal frame $85 239-209-7630 O FFI C E C HAIR Black Leather Arms, High Back, Adjustable $20, OBO 941-697-8273 6225 RESTAURANT SUPPLIES NE O N S I G N WE DELIVERŽ $50 941-999-4176 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 N O TI C E: S tatute 5 8 5.1 9 5 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. AK C S TANDARD P OO DLE PUPS Females, Adorable $850/ea, (941)-258-2341 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES BIRD STAND sta i n l ess stee l base $25 941-286-1170 C AT T O Y S asst.o f toys tunnel chase mouse .must see $20 941-391-6377 D OG O R C AT C arriers/Beds 15Žwide 16Žtall 26Ždeep Like new $23 941-627-9201 MEDIUM CARRIERS N ew. 2 Hard Case, 1 Sof-Krate starting @ $20 941-627-3636 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 PARR O T T O WER 36x44x60 white w/catcher $60 941-286-1170 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 A IR CO NDITI O NER Maytag. NEW window unit 5000BTU w / remote $99 941-575-1609 CO FFEE MAKER, Keurig deluxe. Orig 359. p60 Like new Gift $125 941-580-4460 DI S HWA S HER WHITE works great rarely used $95, OBO 941-268-7571 D O RM FRID G E $2 5 9 41-4 2 12704 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 REFRI G ERAT O R MAYTA G top freezer w/icemaker, white. $175 941-421-2704 REFRI G ERAT O R WHITE sideby-side works good $175, OBO 941-268-7571 STOVE WHITE F r i g id a i re. 14 y rs old. Good working order. $50 315-269-3911 WASHER &DRYER 24Ž S tac k able, White. Looks & Runs Good. $300 941-483-3605 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A B BEER S teins O lder AB steins,many years,20 and up, $20 941-624-0928 AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 AQ UARIUM 29G L with fish, acces,Food & Stand grt cond$250941-916-2124 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 D OG C RATE New f olding w/tray and cushion 25x20x18 black $25 715-439-0459 ENTERTAINMENT C ENTER beautiful cherry wood 5/4/2 $100, OBO 941-875-1519 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 MAKA S A 1 0 X wine goblets $25 941-999-4176 O RE C K XL Vac. stopped working $20 941-999-4176 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves, pipes, toilet parts, etc. $20 941-585-8149 P O RTA P O TTY Excelvan 5 gallon. Never used. $75 503-312-4024 6260 MISCELLANEOUS FOR SALE RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 RICER/STEAMER AROMA $20 941-999-4176 S HARK T OO TH SC REEN f loating screen for shark teeth/shells $12 863-494-5918 S UBMER S IBLE PUMP w/auto float $30, OBO 314-609-1540 TRASH CAN 20 ga l meta l w/cover used for pet food. $5, OBO 314-609-1540 6265 FREE MERCHANDISE PVC FITTINGS All new, a ll s i zes for free $0 941-629-6254 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 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 $1,500 obo 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 2015 FORD EXPLORER $26,595 Low Miles, Loaded 941-698-4141 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. 7070 FORD 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2010 JEEP PATRIOT $8 800 Limited FWD, 33K miles, spot less, always garaged, nav, sun roof, heated leather, all power $8800 firm 941-769-6181 2017 JEEP PATRIOT SPORT $12,500 auto, 2.4, Silver, 4200 mi, MINT 941-451-9729 2009 JEEP WRANGLER $17,500 2dr, Hard Top, 6cyl, 6spd w/cruise, Trailer pkg, Orig inal Owner, 83K, All Service Records 386-341-6136 20 14 JEEP G R. C HER O KKEE $28,990. WHITE, NAV, 41K MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $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 2002 LINCOLN TOWN-CAR $3,800 134K miles, 4 door, Leather, 941-766-9397 20 11 LIN CO LN MKZ $6,995. Hybrid, Nav, Leather. Super Clean. 313-850-5887 Dlr 2012 LINCOLN MKZ $12,850.B lack, 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 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 Conv, exc cond., black w/saddle int. 55K mi 941-624-2414 2010 BMW 328ISD $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 20 1 2 BMW 328 $14,650. White, Extra Clean! 313-850-5887 Dlr 2011 BMW 528I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 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 7160 HONDA 20 1 6 H O NDA PIL O T $36,477 LUNAR SILVER, 28KMI 855-481-2060 DLR 20 17 H O NDA PIL OT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL OT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 2017 HONDA PILOT $43,987 LUNAR SILVER ELITE 5,175MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 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 20 14 LEXU S C T200 H $20,990. BLACK, CERT, NAV, 37K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $20,990. GRAY, NAV, AWD, 55K MI. 855-280-4707 DLR 200 4 LEXU S SC -4 30 $23,990. BLACK, NAV, 56K MI. 855-280-4707 DLR 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 1 6 LEXU S E S 3 5 0 $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 20 14 LEXU S G X-4 60 $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 7192 MINI COOPER 2015 MINI COOPER $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 NISSAN VERSA SL 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 2015 TOYOTA VENZA $23,990. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 14 T O Y O TA HI G HLANDER $27,911. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TA CO MA $28,990. SILVER, SR5, 4,920 MI. 855-280-4707 DLR 20 15 T O Y O TA 4 RUNNER $33,987. GRAY METALLIC LTD, 36K MI 855-481-2060 DLR 7230 VOLVO 2009 V O LV O C 7 0 $10,990. WHITE, CONV., 53K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1941 PLYMOUTH-COUPE $12,000 SHOW QUALITY 941-999-7872 1940 PLYMOUTH SEDAN $15,000. Early Hot Rod. 941-740-1775 F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776CLASSIFIEDS 10

PAGE 23

The Sun /Thursday, April 5, 2018 www.yoursun.com E/N/C Page 23 7260 AUTOS WANTED PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TRUCK TONEAU C over T r i f o ld Black $75 863-494-5918 TIRES(4) 245/50R/16 Firehawk W.O. 60% Tread. $225 908-310-0310 TIRE RIM CHROME FOR 15i n TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 TAILGATE VENTED f or D o d ge Truck, Excellent Condition, Used very little $35 941-627-9201 FULL SERVICE GARAGE PCT We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 EN G INE S TAND Portable, HD, Blank head $50 314-609-1540 1 96 7-` 68 F O RD MU S TAN G Fastback Shelby Side Air Scoops. New $150 941-661-2667 7290 VANS 20 1 6 H O NDA O DY SS E Y $30,477 SMOKY TOPAZ, EX-L 30K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,477 MODERN STEEL, EX-L 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,877 MODERN STEEL, EX-L 24K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,477 MODERN STEEL, EX-L 10,314 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,477 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,877 MODERN STEEL, EX-L 10,466 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,897 WHITE PEARL, EX-L 9,321 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $31,987 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 MODERN STEEL, EX-L 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 MODERN STEEL, EX-L 9,190 MI 855-481-2060 DLR 2016 HONDA ODYSSEY $32,497 MODERN STEEL, EX-L 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $34,277 CRYSTAL BLACK, 45K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE PEARL, 15K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $35,987 WHITE DIAMOND, 21K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $37,877 WHITE DIAMOND, 17K MI 855-481-2060 DLR 2017 HONDA ODYSSEY $39,950 TOURING, STEEL, 6,665 MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2009 GMC ACADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2015 CHEVY SILVERADO 3500HD $32,950. WHITE, 20K MI 855-481-2060 DLR 2015 TOYOTA 4 RUNNER $34,911. BLACK, LTD, 37K MI. 855-280-4707 DLR 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2005 FORD EXPEDITION $9,850 4X4. Eddie Bauer,Lthr., Xtra Clean! 941-650-8715 Dlr 2013 FORD EDGE TITANIUM $16,800. 20Ž Chrome Wheels. 313-850-5887 Dlr 20 15 F O RD E SC APE $ 1 8 ,5 00 29K, Beautiful AWD, fac warr pctcars2.com 941-473-CARS dlr 2017 HONDA HR V $19 800 Navigation, Loaded. 941-650-8715 Dlr 2016 HONDA HR V $21 900 crossover, AWD, SUV, low miles. p ctcars2.com 941-473-CARS dlr 7320 AVIATION SAVANNAH VG LSA A mp hib Rotaxs 912, Excellent condition, KPGD $52K 941-626-9598 7330 BOATS-POWERED 3 5 MAIN S HIP 1 989 Trawler Yanmar diesel, 533 hrs. 8 dinghy $105,000 941-697-0940 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 23.2 2001 HURRICANE Fun Deck. 200 2 Stroke Yamaha, All New Cushions, New Gauges, 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.) 1 8  1 992 HARRI S DE C K BOAT 85HP 1992 Yamaha needs some repair. Trailer included $1,200 615-594-6162 7336 BOAT STORAGE/ DOCKING BOAT DAVITS two post mount davits. good condition $400 585-734-1141 7338 MARINE SUPPLY & EQUIP. BOAT FENDERS 20 P o l y f orm white or blue $25 941-460-9698 BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 7339 CANOES/KAYAKS 8  PADDLE B O AT C an hold f our people, with bimini $250, OBO 941-661-1061 15 S UND O LPHIN C AN O E oars, wheeldolly, roof pads,3 seat $225 941-769-3475 13 DOUBLE KAYAK Wild ernessSit-in,Paddles,jackets. $495 941-624-2899 7341 TRAILER & ACCESSORIES UTILITY TRAILER Bed measures 6.4 X 10.6 Has tail gate. $500, OBO 941-268-0934 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 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 HARLEY 20 15 Heritage S o f tail. 103 cu. in. 6 Speed, Anti-lock brakes. Only 2000 mi. Like New! $14,900, OBO 843-901-8327 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 TRIUMPHBONNEVILLE T100 680 mi, efi, 865cc, $5 750 970-216-0788 7360 CYCLES/MOPEDS/ SCOOTERS 2007 HONDA VTX 1300R Like New, 3690 Original Miles, All service recently performed $4,500 386-341-6136 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 model sWINNEBAGO COACHMEN FOREST RIVER THOROffer Expire s 4/30/18NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 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 Brand s Be s t Price sNOW 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! 7382 RV/CAMPER PARTS TRACKSTAR RV sate lli te sys tem Dish/Direct TV $150, OBO 941-255-3338 CLASSIFIEDS/OUTDOOR LIVING 11One of the things that concerned me the most when we got our RV (a small 24-foot unit) was taking it out on the highway and simply navigating traf“c. Passing cars, handling the wind, staying in your lane with this bigger vehicle all posed a challenge the “rst couple of times I drove. Throw a 22-foot bass boat behind it, and I had my hands full the “rst few times. But it gets easier. Back when I was a younger man, I used to deliver of“ce furniture and drove a 28-foot box truck. When that thing was packed full of items, it was heavy. But I never drove during the day. My route was at night, so there was really no one on the roads when I was out there. Now, with the RV, if we are going anywhere over a holiday for a vacation somewhere, there are a ton of vehicles on the road. That can be a little nerve-racking if this is your “rst trip out in a new RV. Fortunately, I learned a few things quickly, and it has not posed the threat or panic that I thought it might. After we bought our RV, I took it out driving where we lived. I got used to the feel of how much turning room I needed and what kind of acceleration it had. I took note of how long it took to get up to highway speed „ a nice thing to know when you are trying to get on a big interstate from a short on-ramp. I even hooked the boat up to see if there was any change in the acceleration, and the turning radius that I had already determined without it. All those little things I found out long before I took off on our “rst big trip. It gave me a sense of security once I got out on the highways. The biggest thing I learned once I got out there was patience. You are not driving a Corvette with instant acceleration. Staying patient and knowing youre not going to be the fastest thing on the road was something I recognized real quick. I actually found myself not driving as fast as I should be in order to keep up with traf“c. When I am not in the RV and I see one on the road, I get irritated if they arent at least trying to keep up. Then I remember I have been (and will be) in that situation. So even now when Im not in the RV, I have a new appreciation for folks that are manning their road whales and simply trying to be safe and get to where they want to go. After all, this is not the easiest thing in the world to do. Now we are contemplating moving into a bigger RV. If and when that happens, it will be a whole new experience for me all over again. Thats “ne, and Im sure Ill do the same thing as I did with the one we have today „ take it out and get used to it on streets and areas that I am familiar with. Jumping from a class C to a class A is going to be an interesting feat once we get there, but its one my wife and I are both looking forward to. She will get even more comforts than we have today, and Ill have more to learn about a bigger unit with things that we dont have today on our class C. For me, the interstate and highway driving while towing the boat was the biggest challenge to get over. Getting used to the depth in the mirrors of when I could change lanes and keeping the unit up to speed were my two biggest hurdles. Once I got a feel for the RV and how it performed with the boat behind me, then I was “ne. The wind on the highway was interesting, but that was pretty easy to overcome. We are looking at heading out for the “rst time out of Florida this summer in our RV. We are trying to plan a trip (where, I am not sure yet) so that we can see what its like to go more than four hours at a time. Personally, I cant wait. A nice trip up to Alabama and maybe Mississippi would be good. Any fears I had are all conquered when it comes to driving our RV on the roadways. For new owners, just take the time to get used to it at your pace, and you too will soon feel safe no matter where you are driving. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.Driving your new RV GregBARTZCOLUMNISTROAD WARRIOR SHUTTERSTOCK IMAGEDriving your RV for the rst time is a little scary, but its not bad once you get used to it.Recreation Center improvements plannedCharlotte County Community Services announces commencement of improvements to two recreation centers beginning today, April 5. Improvements to the recreation center at Harold Avenue Park include a new gymnasium, along with a renovated entrance. Improvements to the recreation center at South County Regional Park include a new “tness room along with a multi-purpose arts and crafts room. The construction taking place will not interfere with current programs. For information on Harold Avenue Park, contact 941-627-1074 or email mike.massoglia@ charlottecounty”. gov, and for South County Regional Park contact 941-505-8686 or email lacey.solomon@ charlottecounty”.gov.Punta Gorda Womans Club luncheonThe Punta Gorda Womans Club luncheon meeting at 11 a.m. on Friday, April 6, will feature guest speaker, Mike Riley, Community Relations Of“cer, Charlotte County Public Schools. There will also be a slide show of children from the Head Start program in new spring out“ts donated by the Club. The lunch will be from Charlotte Countys Champs Caf. Lunch is $10. Non-members are welcome as guests, to learn more call Dorothy at 941-235-0704.Student artNorth Port Art Center hosts an art exhibit of North Port High School art students. It set a reception from 6:30-8 p.m., tonight, with an awarding of ribbons. The center is at 5950 Sam Shapos Way. For more information, call 941423-6460 between 9 a.m.-4 p.m. Monday-Friday. Garage saleAMVETS 2000 Ladies Auxiliary hosts a garage sale, from 8 a.m.2 p.m. Friday, April 6. Lunch is served for a donation of $3. To sell goods, a table is available for rent at $10. Registration is required for tables by calling Joanie Oaks at 941-2189010 or the Post at 941429-1999. Pro“ts bene“t Pause with a Cause. The post is at 401 Ortiz Blvd., Warm Mineral Springs.Casino tripKnights of Columbus 7997 hosts a bus trip to Immokalee Casino leaving at 8 a.m. from North Port Walmart on April 9. The cost is $25. To make reservations, call Michael at 941-400-7416. COMMUNITY NEWS BRIEFS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, April 5, 2018 OUR TOWN OUTDOOR LIVING 12

PAGE 25

The News Wire Thursday, April 5, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER US seizes pot-growing houses tied to China-based criminalsSee page 3 WASHINGTON „ The center of our galaxy is teeming with black holes, sort of like a Times Square for strange super gravity objects, astronomers discovered. For decades, scientists theorized that circling in the center of galaxies, including ours, were lots of stellar black holes collapsed giant stars where the gravity is so strong even light doesnt get out. But they hadnt seen evidence of them in the Milky Way core until now. Astronomers poring over old X-ray observations have found signs of a dozen black holes in the inner circle of the Milky Way. And since most black holes cant even be spotted that way, they calculate that there are likely thousands of them there. They estimate it could be about 10,000, maybe more, according to a study in Wednesdays journal Nature. Theres lots of action going on there,Ž said study lead author Chuck Hailey, a Columbia University astrophysicist. The galactic center is a strange place. Thats why people like to study it.Ž The stellar black holes are in addition to „ and essentially circling „ the already known supermassive black hole, called Sagittarius A, thats parked at the center of the Milky Way. In the rest of the massive Milky Way, scientists have only spotted about “ve dozen black holes so far, Hailey said. The newly discovered black holes are within about 19.2 trillion miles (30.9 trillion kilometers) of the supermassive black hole at the center. So theres still a lot of empty space and gas amid all those black holes. But if you took the equivalent space around Earth there would be zero black holes, not thousands, Hailey said. Earth is in spiral arm around 3,000 light years away from the center of the galaxy. (A light year is 5.9 trillion miles, or 9.5 trillion kilometers.) Harvard astronomer Avi Loeb, who wasnt part of the study, praised the “nding as exciting but con“rming what scientists had long expected. WASHINGTON „ Asserting the situation had reached a point of crisis,Ž President Donald Trump on Wednesday signed a proclamation ordering the deployment of the National Guard to the U.S.-Mexico border to “ght illegal immigration. The lawlessness that continues at our southern border is fundamentally incompatible with the safety, security, and sovereignty of the American people,Ž Trump wrote in a memo authorizing the move, adding that his administration had no choice but to act.Ž The announcement came hours after Trump pledged strong action todayŽ on immigration and a day after he said he announced he wanted to use the military to secure the southern border until his long-promised, stalled border wall is erected. Homeland Security Secretary Kirstjen Nielsen said she had been working with governors of the southwest border states to develop agreements on where and how many Guardsmen will be deployed. She suggested some troops could begin arriving as soon as Wednesday night, though other administration of“cials cautioned that details on troop levels, locations and timing were still being worked out. Trump has been frustrated by slow action on building his big, beautiful wallŽ along the Mexican border „ the signature promise of his campaign „ as well as a recent uptick in illegal border crossings, which had plunged during the early months of his presidency, giving Trump an accomplishment to point to when he had few. Federal law prohibits the use of active-duty service members for law enforcement inside the U.S., unless speci“cally authorized by Congress. But over the past 12 years, presidents have twice sent National Guard troops to the border to bolster security and assist with surveillance and other support. Nielsen said the effort would be similar to a 2006 operation in which President George W. Bush deployed troops to help U.S. Customs and Border Protection personnel with non-law enforcement duties while additional border agents were hired and trained. President Barack Obama also sent about 1,200 troops in 2010 to beef up efforts against drug smuggling and illegal immigration. Nielsen said her department had developed a list of locations where it would like assistance on things like aerial surveillance and other support, and was discussing with the governors how to facilitate the plans. She declined to say how many personnel would be needed or how much the operation would cost, but she insisted, It will be as many as is needed to “ll the gaps that we have today.Ž One congressional aide said that lawmakers anticipate 300 to 1,200 troops will be deployed and that the cost was expected to be at least $60 million to $120 million a year. Governors of the four U.S. states bordering Mexico were largely supportive of the move. The of“ce of California Gov. Jerry Brown, a Democrat who has sparred with Trump on immigration issues, said any federal request would be promptly reviewed to determine how the state could best offer its assistance. But in Mexico, senators urged President Enrique Pena Nieto to temporarily suspend cooperation with the U.S. on immigration and security issues. In a nonbinding statement approved The center of the Milky Way is teeming with black holesA point of crisis: Trump orders troops deployed to borderBy SETH BORENSTEINAP SCIENCE WRITERBy JILL COLVINASSOCIATED PRESS TRUMP | 2 BLACK | 2 AP ILLUSTRATION This illustration provided by Columbia University shows the supermassive black hole Sagittarius A, located at the center of the Milky Way Galaxy, surrounded by a cloud of dust and gas within which are 12 smaller black holes, and a closeup of one of the systems. The enlarged section illustrates how the 12 black holes are each accompanied by a star in a binary orbit. AP PHOTOThis Aug. 12, 2009, photo shows Nasim Aghdam, right, as she joins members of People for the Ethical for Animals, PETA, protesting at the main gate of Marine Corps base Camp Pendleton in Oceanside, Calif., against the Marines killings of pigs in a military exercise. Law enforcement ocials have identied Nasim Aghdam as the person who opened re with a handgun on Tuesday at YouTube headquarters in San Bruno, Calif., wounding several people before fatally shooting herself. Police questioned shooter MENIFEE, Calif. „ Just hours before she shot and wounded three people at YouTube headquarters, Nasim Aghdam calmly told police who found her sleeping in her car that she was having family problems and had left her home. During the 20-minute interview with of“cers early Tuesday, she did not mention being angry with YouTube or having accused the company of suppressing her video posts. She gave no indication she was a threat to herself or others. It was a very normal conversation. There was nothing in her behavior that suggested anything unusual,Ž said Mountain View Police Chief Max Bosel. Later that day, she went to a gun range before walking through a parking garage into a courtyard at YouTubes campus south of San Francisco, where she opened “re with a handgun and wounded three people. She then killed herself. The sequence of Aghdams activities emerged Wednesday as police continued gathering information about the attacker and her motives. Agents with the Bureau of Alcohol, Tobacco, Firearms and Explosives searched two Southern California homes where Aghdam had lived. Spokeswoman Ginger Colbrun would not con“rm the locations but reporters saw agents entering homes in the communities of Menifee, southeast of Los Angeles, and 4S Ranch, north of San Diego. Aghdam was a really good personŽ and had no history of mental illness, said a woman named Leila who identi“ed herself as an aunt as she entered the family home in Menifee. She did not give her last name. The shooters family later distributed a statement outside the home saying it was in absolute shock and cant make sense of what has happened.Ž Although no words can describe our deep pain for this tragedy, our family would like to express their utmost regret, sorrow for what has happened to innocent victims,Ž the statement said. Investigators do not believe Aghdam, who was in her late 30s, targeted anyone in particular, and there is no reason to believe she illegally obtained the semi-automatic 9mm pistol used in the shooting, San Bruno Police Chief Ed Barberini said. Authorities are still trying to determine whether she got past security measures to enter YouTube headquarters, he said. Two women wounded in the shooting were released Wednesday from a San Francisco hospital. The third victim, a 36-year-old man, was upgraded from critical to serious condition. The day before the attack, the shooters father, Ismail YouTube shooter Nasim Aghdam was calm in interview before attackBy ELLIOT SPAGAT and SUDHIN THANAWALAASSOCIATED PRESSChina retaliates against U.S. tariffs, escalates trade warBy DON LEE and JONATHAN KAIMANLOS ANGELES TIMES YOUTUBE | 2CHINA | 2BEIJING „ Who will blink “rst? China on Wednesday matched dollar for dollar the Trump administrations plan to slap tariffs on $50 billion of imported Chinese goods, issuing its own list of U.S. products of comparable value that would be subject to hefty duties should the White House follow through with its tough trade sanctions. Beijings swift and broad retaliatory response at “rst seemed to con“rm fears that the worlds two largest economies were hurtling toward a trade war that would be costly for consumers and companies, and damage the global economy. Anxious U.S. businesses pleaded for cooler heads, and investors panicked. But after sinking sharply when markets opened Wednesday, U.S. stocks not only recovered, but the Dow ended the day up 231 points. The rebound followed assurances by White House of“cials that despite President Donald Trumps sharp rhetoric and threats, chances are good that the titfor-tat trade salvos will end in settlement rather than much further escalation. Though Trump tweeted Wednesday that the United States cant loseŽ a trade war with China because that war was lost many years ago,Ž two White House of“cials, Commerce Secretary Wilbur Ross and chief economic adviser Larry Kudlow, tamped down fears and said it was still possible that the threatened tariffs would never take effect if talks yield a compromise. Kudlow called it the early stages of a processŽ of negotiations that will end with a pot of gold.Ž But there is no quick or cosmetic solution to the deep-seated grievances at the heart of dispute. Trump wants fundamental changes from Beijing „ to reduce its fat trade surplus with the U.S., to open up Chinese markets and to alter policies and behavior that of“cials say have hurt American intellectual property and innovation.

PAGE 26

Page 2 www.yoursun.com The Sun / Thursday, April 5, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTClouds and sun; less humid Clear to partly cloudyHIGH 86 LOW 6125% chance of rain 5% chance of rainMostly sunny, warm; a shower in the p.m.86 / 6555% chance of rain FRIDAY GULF WATER TEMPERATUREMostly sunny and nice85 / 6925% chance of rain SATURDAYSome sun with a thunderstorm possible85 / 6630% chance of rain SUNDAYA shower in the morning; variable clouds86 / 6155% chance of rain TUESDAYSome sun with a thunderstorm possible87 / 7030% chance of rain MONDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 640-50 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 VENICE647485908781Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.01Ž Normal month to date 0.32Ž Year to date 3.18Ž Normal year to date 7.83Ž Record 1.17Ž (2013) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.43Ž Year to date 2.12Ž Normal year to date 8.92Ž Record 1.17Ž (2013) High/Low 88/59 Normal High/Low 83/60 Record High 93 (1974) Record Low 47 (2005) High/Low 85/63 High/Low 81/66 Normal High/Low 79/60 Record High 89 (2011) Record Low 42 (1975)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 :/ Feb. 0.66 0.94 2.52 :/ Mar. 0.53 0.80 3.28 :/ Apr. 0.01 1.59 2.03 :/ May 2.74 2.50 :/ J un. 14.79 8.92 :/ J ul. 9.02 8.22 :/ Aug. 13.12 8.01 :/ Sep. 12.46 6.84 :/ Oct. 2.54 2.93 :/ Nov. 0.44 1.91 :/ Dec. 1.04 1.78 :/ Y ear 3.18 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 71 53 s 76 66 s Bradenton 81 64 pc 83 68 s Clearwater 80 66 pc 82 68 s Coral Springs 82 70 pc 83 71 pc Daytona Beach 76 61 pc 80 64 pc Fort Lauderdale 82 72 pc 82 73 s Fort Myers 87 65 pc 87 66 s Gainesville 78 54 s 85 62 s Jacksonville 69 52 s 80 62 s Key Largo 81 72 pc 81 73 s Key West 82 74 pc 82 75 s Lakeland 83 62 pc 85 64 s Melbourne 80 67 pc 81 67 pc Miami 83 70 pc 82 72 pc Naples 85 66 pc 85 68 s Ocala 79 55 s 85 60 s Okeechobee 81 61 pc 81 63 s Orlando 81 64 pc 85 67 s Panama City 71 53 s 76 64 s Pensacola 72 54 s 76 65 pc Pompano Beach 81 71 pc 82 72 pc St. Augustine 70 59 s 77 63 s St. Petersburg 82 65 pc 84 68 s Sarasota 83 62 pc 83 66 s Tallahassee 76 49 s 80 59 s Tampa 83 66 pc 85 69 s Vero Beach 81 65 pc 81 64 s West Palm Beach 80 69 pc 81 70 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 8:04a 1:37a 6:07p 12:08p Fri. 9:41a 2:33a 6:46p 12:24p Today 6:41a 10:24a 4:44p --Fri. 8:18a 12:49a 5:23p 10:40a Today 6:18a 8:55a 3:07p 11:45p Fri. 3:39p ------Today 8:36a 2:06a 6:39p 12:37p Fri. 10:13a 3:02a 7:18p 12:53p Today 4:56a 9:03a 2:59p 11:28p Fri. 6:33a 9:19a 3:38p --N 6-12 1-2 Light NE 8-16 1-3 ModerateFt. Myers 87/65 part cldy none Punta Gorda 88/61 part cldy none Sarasota 83/62 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 none 10:57 a.m. Friday 12:45 a.m. 11:42 a.m. Today 7:15 a.m. 7:48 p.m. Friday 7:14 a.m. 7:48 p.m. Today 10:33a 4:21a 10:57p 4:45p Fri. 11:25a 5:13a 11:49p 5:37p Sat. 12:16p 6:04a ---6:28p Monterrey 80/60 Chihuahua 86/55 Los Angeles 71/56 Washington 56/44 New York 46/36 Miami 83/70 Atlanta 67/48 Detroit 45/32 Houston 76/68 Kansas City 60/34 Chicago 41/29 Minneapolis 38/18 El Paso 86/62 Denver 65/37 Billings 27/14 San Francisco 63/56 Seattle 55/49 Toronto 37/26 Montreal 30/22 Winnipeg 25/4 Ottawa 29/22 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: 04/5/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 73 52 c 76 47 pc Anchorage 43 25 c 39 28 s Atlanta 67 48 s 71 59 pc Baltimore 51 38 pc 65 38 c Billings 27 14 sn 22 10 sn Birmingham 70 49 pc 71 56 pc Boise 59 47 sh 64 51 c Boston 46 30 s 47 38 sh Buffalo 34 29 sf 39 25 sn Burlington, VT 35 25 pc 42 31 sn Charleston, WV 54 40 pc 60 33 pc Charlotte 64 44 s 73 56 pc Chicago 41 29 sn 38 18 pc Cincinnati 50 40 pc 56 25 pc Cleveland 41 34 pc 47 25 c Columbia, SC 68 43 s 78 60 pc Columbus, OH 47 38 pc 52 27 pc Concord, NH 41 24 pc 44 33 sn Dallas 74 62 pc 83 37 t Denver 65 37 pc 41 22 c Des Moines 49 26 c 31 16 sn Detroit 45 32 pc 44 23 c Duluth 34 13 sn 24 12 pc Fairbanks 36 16 s 39 16 s Fargo 28 7 sn 20 5 pc Hartford 45 25 pc 52 35 r Helena 32 15 sn 34 21 sn Honolulu 82 69 sh 80 72 c Houston 76 68 pc 84 63 t Indianapolis 49 36 pc 47 24 sf Jackson, MS 72 53 s 77 53 t Kansas City 60 34 c 36 16 c Knoxville 62 45 pc 66 46 t Las Vegas 87 64 pc 86 67 pc Los Angeles 71 56 pc 70 60 pc Louisville 58 44 pc 61 29 pc Memphis 65 52 pc 67 37 t Milwaukee 39 28 sn 36 18 pc Minneapolis 38 18 sn 25 11 pc Montgomery 71 48 s 79 62 pc Nashville 61 47 pc 66 35 t New Orleans 74 62 s 79 69 t New York City 46 36 pc 56 36 c Norfolk, VA 55 44 s 72 57 pc Oklahoma City 69 50 pc 64 23 r Omaha 53 25 pc 30 16 sn Philadelphia 48 38 pc 62 38 c Phoenix 92 66 pc 91 70 pc Pittsburgh 42 35 pc 50 26 c Portland, ME 42 25 s 42 33 sn Portland, OR 57 52 r 67 51 r Providence 47 29 pc 50 39 sn Raleigh 61 42 s 72 56 pc Salt Lake City 68 48 pc 62 53 sh St. Louis 57 39 c 45 22 r San Antonio 79 68 pc 87 52 c San Diego 66 58 pc 67 61 pc San Francisco 63 56 c 65 59 r Seattle 55 49 r 64 51 r Washington, DC 56 44 pc 67 42 c Amsterdam 48 34 r 58 44 pc Baghdad 86 59 pc 85 62 c Beijing 50 38 c 49 33 pc Berlin 59 35 pc 54 39 pc Buenos Aires 85 59 s 68 58 sh Cairo 83 59 s 84 62 s Calgary 16 5 sn 17 9 c Cancun 85 71 sh 85 73 pc Dublin 47 43 c 52 41 r Edmonton 15 -11 c 15 3 c Halifax 37 25 pc 38 32 pc Kiev 61 45 pc 60 40 sh London 53 42 pc 58 49 c Madrid 67 46 pc 70 48 pc Mexico City 77 55 t 76 52 pc Montreal 30 22 pc 38 28 sn Ottawa 29 22 pc 37 25 sn Paris 52 40 pc 65 50 s Regina 16 -6 sf 15 -3 s Rio de Janeiro 84 74 t 84 75 t Rome 63 46 t 67 49 s St. Johns 45 28 r 32 22 c San Juan 84 75 pc 84 75 pc Sydney 82 67 s 80 68 s Tokyo 61 58 c 70 62 pc Toronto 37 26 sf 41 22 pc Vancouver 52 44 r 57 45 r Winnipeg 25 4 sf 24 5 pcHigh ................. 88 at Immokalee, FLLow ................. -8 at Crane Lake, MN(For the 48 contiguous states yesterday)74Tambora, a volcano in Indonesia, erupted on April 5, 1815, sending 30 cubic miles of dust into the atmosphere. Q: In which states have tornadoes never occurred?A: Tornadoes have been observed in all 50 states. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 86/61 84/62 86/63 86/63 83/63 84/62 84/61 83/61 85/62 83/66 81/64 82/67 83/63 87/65 85/62 88/61 86/63 87/61 86/62 83/62 83/63 84/62 84/61 82/65 83/62 79/65 82/64 82/63 86/61 82/63 82/63 83/62 83/62 80/66 81/67 85/65 85/65 85/61 Aghdam, said he warned police that his daughter was upset with how YouTube handled her videos and might be planning to go to its of“ces. Aghdam hatedŽ YouTube and was angry that the company stopped paying her for videos she posted, Ismail Aghdam told the Bay Area News Group. Her video posts included segments about veganism, animal cruelty and exercise, along with glamor shots of herself. Police in Mountain View said they spoke to Ismail Aghdam twice after contacting the family to report “nding his daughter and that he never told them she could become violent or pose a threat to YouTube employees. When of“cers found Nasim Aghdam, she was in her car near a strip mall in Mountain View, about 25 miles from YouTube and home to the companys owner, Silicon Valley giant Google. She told Mountain View police, who spoke to her around 2 a.m. Tuesday, that she had come to the area to stay with relatives and was looking for a job, police said. They let her go, saying there was no indication she needed to be detained. Later in the day, she went to a gun range not far from the YouTube headquarters. Police visited the range Wednesday. Nasim Aghdam used the name Nasime SabzŽ online, a law enforcement of“cial with knowledge of the investigation told The Associated Press. The of“cial spoke on condition of anonymity because the of“cial was not authorized to discuss the case. A website in that name decried YouTubes policies and said the company was trying to suppressŽ content creators. Youtube “ltered my channels to keep them from getting views!Ž one of the messages on the site said. There is no equal growth opportunity on YOUTUBE or any other video sharing site, your channel will grow if they want to!!!!!Ž People who post on YouTube can receive money from advertisements that accompany their videos, but the company de-monetizesŽ some channels for reasons including inappropriate material or having fewer than 1,000 subscribers. YouTube had no immediate comment about any actions related to Aghdams videos, spokesman Chris Dale said.YOUTUBEFROM PAGE 1 The trade con”ict now has two active fronts. On March 8, the Trump administration announced global steel and aluminum tariffs to protect U.S. producers, exempting many nations but not China. Beijing shot back by levying 15 percent to 25 percent tariffs on $3 billion worth of American goods, including scrap aluminum, frozen pork, dried fruits, nuts and wine. The second battle, involving U.S. claims of Chinese theft of trade secrets and forced technology transfer, began on March 22, with Trumps order to trade of“cials to draw up a list of Chinese products to hit with 25 percent tariffs. Those import taxes on some 1,300 items, announced Tuesday evening, target a wide array of Chinese technology, transport and medical products, including ”at-screen TVs, air-combat simulators, bookbinding machines, centrifuges, malaria test kits, X-ray machine parts and ”amethrowers. Only hours later, China responded by announcing plans to impose a 25 percent tariff on 106 U.S. products, also with a total value of about $50 billion. While the U.S. tariff tally is long and meant to maximize the hit to Chinas technology production and minimize the pain to American consumers „ footwear and many other made-in-China household items were excluded „ Chinas list is compact and aimed at hitting Americas political gut, particularly Trump country. Besides items like aircraft, cotton, beef and orange juice, Beijing targeted American soybeans, whose producers count on China for more than half of their total foreign sales. In 2016, China purchased $14 billion worth of U.S. soybeans, many produced in states Trump won. Its also no accident that cranberries and vehicles including motorcycles are on the list; they are made in Republican House Speaker Paul D. Ryans home state of Wisconsin. Trump won eight of the U.S. top 10 soy-exporting states in the 2016 election, based on U.S. Department of Agriculture export data. Wisconsin and Michigan, both crucial swing states in the election, are also major soybean exporters. Analysts say China could make up some of the shortfall by importing from Brazil. Tobacco and whiskey, also on Chinas list, are prime products of Kentucky, the home of GOP Senate Majority Leader Mitch McConnell, who has already expressed reservations about Trumps tariff policies. Orange juice is largely produced in Florida, a key swing state. President Trumps trade war will hit California farmers hard,Ž Sen. Dianne Feinstein, D-Calif., wrote on Twitter. $2 billion worth of CA exports „ including all exported almonds, walnuts, raisins, plums, grapes, kiwis, dates and “gs „ will now be subject to a 15 percent tariff when exported to China. How does that protect American jobs?Ž Even so, with the midterm election looming, analysts say there may be more incentive for politicians to keep bashing China and intensifying or dragging out the trade “ght. Getting tough with China is a good political move. I dont see how many want to be on the side of China,Ž said Ed Miller, a Washington analyst at Raymond James & Associates, a “nancial services “rm. What that means, he added, is that things could get ratcheted up.CHINAFROM PAGE 1 unanimously Wednesday, the senators asked Mexicos government to freeze joint efforts in the “ght against transnational organized crimeŽ until Trump starts acting with the civility and respect that the people of Mexico deserve.Ž Trump “rst revealed Tuesday that hed been discussing the idea of using the military at the border with Defense Secretary Jim Mattis. Were going to be doing things militarily. Until we can have a wall and proper security, were going to be guarding our border with the military,Ž Trump said. He spent the “rst months of his presidency bragging about a dramatic drop in illegal border crossings, which some DHS of“cials had even dubbed the Trump effect.Ž But the numbers have been slowly ticking up since last April. New statistics released Wednesday show about 50,000 arrests of people trying to cross the southwest border last month, a 37 percent increase from the previous month, and a 203 percent increase compared to March 2017. The monthly increase follows typical seasonal ”uctuations. Trumps new focus on hard-line immigration policies appears aimed, at least in part, in drawing a political contrast with Democrats heading into the midterm elections. He has also been under growing pressure from conservative backers who have accused him of betraying his base for not delivering on the wall, and he was set off by images played on his favorite network, Fox News, of a caravanŽ of migrants making their way through Mexico. In Texas, which already has about 100 National Guard members stationed on the border, Republican Gov. Greg Abbott, said the presidents decision reinforces Texas longstanding commitment to secure our southern border and uphold the Rule of Law.Ž New Mexico Gov. Susana Martinez, a Republican, said she appreciated the Trump administrations efforts to involve states in the effort to better secure the border. Arizona Gov. Doug Ducey, also a Republican, tweeted that his state welcomes the deployment of National Guard to the border. Washington has ignored this issue for too long and help is needed.ŽTRUMPFROM PAGE 1 The newly con“rmed black holes are about 10 times the mass of our sun, as opposed to the central supermassive black hole, which has the mass of 4 million suns. Also the ones spotted are only the type that are binary, where a black hole has partnered with another star and together they emit large amount of X-rays as the stars outer layer is sucked into the black hole. Those X-rays are what astronomers observe. When astronomers look at closer binary black hole systems they could then see the ratio between whats visible and whats too faint to be observed from far away. Using that ratio, Hailey “gures that even though they only spotted a dozen there must be 300 to 500 binary black hole systems. But binary black hole systems are likely only 5 percent of all black holes, so that means there are really thousands of them, Hailey said. There are good reasons the Milky Ways black holes tend to be in the center of the galaxy, Hailey said. First, their mass tends to pull them to the center. But mostly the center of the galaxy is the perfect hot houseŽ for black hole formation, with lots of dust and gas. Hailey said it is sort of like a little farm where you have all the right conditions to produce and hold on to a large number of black holes.ŽBLACKFROM PAGE 1

PAGE 27

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 3 NATION ALMANACToday is Thursday, April 5 the 95th day of 2018. There are 270 days left in the year. Today in historyOn April 5, 1764 Britains Parliament passed The American Revenue Act of 1764, also known as the Sugar Act, which was repealed in 1766. On this dateIn 1614 Indian Chief Powhatans daughter Pocahontas married Englishman John Rolfe, a widower, in the Virginia Colony. In 1792 President George Washington cast his first veto, rejecting a congressional measure for apportioning representatives among the states. In 1887 Anne Sullivan achieved a breakthrough as her 6-year-old deaf-blind pupil, Helen Keller, learned the meaning of the word waterŽ as spelled out in the Manual Alphabet. In 1925 a tornado estimated at F-3 intensity struck northern Miami-Dade County, Florida, killing five people. Todays birthdaysMovie producer Roger Corman is 92. Former U.S. Secretary of State and former Chairman of the Joint Chiefs of Staff Colin Powell is 81. Pop singer Allan Clarke (The Hollies) is 76. Writer-director Peter Greenaway is 76. Actress Jane Asher is 72. Singer Agnetha Faltskog (ABBA) is 68. Rock musician Mike McCready (Pearl Jam) is 52. Singer Paula Cole is 50. Actress Victoria Hamilton is 47. Rapper-producer Pharrell Williams is 45. Actor Sterling K. Brown is 42. Country singer-musician Mike Eli (The Eli Young Band) is 37. Bible verse Wherefore let him that thinketh he standeth take heed lest he fall.Ž „ 1 Corinthians 10:12. It is true that our greatest enemy may be our wan stubborn pride. Humble yourselves in the sight of the Lord, and He shall lift you up.Ž WASHINGTON „ Special counsel Robert Muellers team of prosecutors has informed President Donald Trumps attorneys that the president is not currently considered a criminal target in the Russia investigation, according to a person familiar with the conversation. The person, who was not authorized to speak publicly about private conversations and spoke on condition of anonymity, told The Associated Press on Wednesday that the president is considered a subject of Muellers probe „ not a target. A subject is typically someone whose conduct is of interest to investigators but prosecutors are not certain theyve gathered enough evidence to bring charges. The designation could change at any time, though. The development was “rst reported Tuesday by The Washington Post. Trumps designation as a subject came up as prosecutors and the presidents legal team negotiate the terms of an interview with him. The president has said he wants to speak with Muellers team, but his lawyers have not publicly committed to allowing him to be questioned. On Wednesday, White House press secretary Sarah Huckabee Sanders declined to say whether the president remains willing to be questioned. In response to a question about the president being a subject, not a target, of the investigation, Sanders reiterated the presidents claim that his campaign didnt collude with Russia during the 2016 presidential campaign. We know what we did and what we didnt do, so none of this comes as much of a surprise,Ž Sanders said. She referred further questions to Trumps attorneys. Trump attorney Jay Sekulow declined to con“rm or discuss the conversations with Mueller, saying: We do not discuss real or alleged conversations between our legal team and the Of“ce of Special Counsel.Ž White House lawyer Ty Cobb declined to comment. The Justice Department typically treats people involved in investigations as witnesses, subjects or targets. Muellers determination that Trump is a subject suggests hes more pivotal to the investigation than a mere witness, a designation for someone who has observed events of interest to agents and prosecutors. The government will say youre a subject trending to witness or youre a subject trending toward target,Ž said Sharon McCarthy, a former federal prosecutor in Manhattan. Although targets tend to be people the government is gathering evidence against with the goal of prosecuting, subjects have a much looser, broader de“nition. A subject means were still looking at you,Ž McCarthy said. Youre a person of interest in this investigation.Ž Still, the import of the designation wasnt immediately clear. It is not known, for instance, if Muellers of“ce has concluded that, at the moment, there is insuf“cient evidence to consider Trump a target. It is also possible that prosecutors agree they are bound by a Justice Department legal opinion that contends that a sitting president cannot be indicted.AP source: Mueller says Trump not criminal target currentlyBy CHAD DAYASSOCIATED PRESS SACRAMENTO, Calif. „ Hundreds of federal and local law enforcement agents have seized roughly 100 Northern California houses purchased with money wired to the United States by a Chinese-based crime organization and used to grow massive amounts of marijuana illegally, authorities said Wednesday. The raids culminate a monthslong investigation focusing on dozens of Chinese nationals who bought homes in seven counties. Most of the buyers were in the country legally and came from as far away as Georgia, Illinois, New York, Ohio and Pennsylvania, U.S. Attorney McGregor Scott said. Much of the pot was shipped back to those states through Atlanta, Chicago and New York City. The drug is legal in California but requires permits to grow and cant be sent across state lines. It is still banned by the U.S. government. Blackmarket pot farms are often set up in the inland region where authorities carried out the raids because its cheaper than the San Francisco Bay Area. This criminal organization has put a tremendous amount of equity into these homes through these wire transfers coming in from China and elsewhere,Ž Scott said in an interview with The Associated Press. Were going to take it. Were going to take the house. Were going to take the equity.Ž None of the buyers was arrested as authorities seized the houses in what the U.S. Department of Justice called one of the largest residential forfeiture operations ever. Prosecutors will now ask judges to transfer ownership to the U.S. government. Authorities were trying to learn if the buyers were brought to the United States for the purpose of buying the houses and were indebted to the criminal organization. They are not ruling out criminal charges but have “led none at this stage of the investigation. Down payments were “nanced by money wired from Fujian Province in China, authorities said. Many of the transfers stayed just below the $50,000 limit imposed by the Chinese government. The buyers generally used the same Sacramento real estate agents, borrowed from private lenders who usually charge higher interest rates and require larger down payments than traditional banks, and used straw buyers who purchased the properties on behalf of the real owners. A message left with the Chinese consulate generals of“ce in San Francisco was not immediately returned. The federal crackdown on the illegal pot operations comes as California is months into creating the worlds largest legal marijuana market amid uncertainty about whether the U.S. government will try to shut it down. More than 500 of“cers, including SWAT teams, fanned out over two days to search and seize about 75 houses and two real estate businesses. The remaining 25 houses were raided previously. They seized more than 36,000 marijuana plants, 115 kilograms (253 pounds) of processed marijuana, at least $68,500 in cash and 15 “rearms, including one that had been stolen. They also seized generators, one of which was strong enough to power three normal homes.US seizes pot-growing houses tied to China-based criminalsBy DON THOMPSONASSOCIATED PRESS www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 28

Page 4 www.yoursun.com The Sun / Thursday, April 5, 2018 STATE-BY-STATENews from across the USA Tempe looks to help solve its growing aordable housing problem by building a community of 600-square-foot homes. Thats twice the size of the trendy tiny homeŽ movement that began sweeping the nation a few years ago with its embrace of simple living. City leaders like to call them humble homes,Ž while the developer coined them micro-estates.Ž Whatever the name, buyers will be able to purchase a one-bedroom slice of the American dream for about $130,000 or less. The community of 12 small homes planned on city-owned land in the Jen Tilly Terrace neighborhood near downtown Tempe is expected to break ground next spring. Arizona State University student Anna Brophy, who helped develop the citys plan, says it helps address the urban sprawl of metro Phoenix that pushes buyers into outlying areas to nd aordable housing. We cant keep spilling out into the mountains,Ž Brophy said. But would Brophy live in one of the homes herself? Absolutely,Ž she said. A dozen homes will be built on just shy of an acre of land near Rural and Apache roads. The city purchased the land for $390,000 with federal funds. TV shows such as Tiny House Nation and Tiny House Hunters often feature homes so minimalist that the kitchens are more like campers with a grill and pint-sized refrigerator. The Tempe homes are planned with fully functional kitchens, along with one bedroom, one bathroom, a small living room space and a small back patio. Its sort of pushing the envelope but not reinventing the wheel,Ž said David Crummey, real estate development manager for Newtown Community Development Corp., which is building the community. The two-story homes will be styled after the bungalows of the 1920s and 1930s, he said. Beyond the homes, a 900square-foot building will provide laundry and community space for residents. The price estimate for one of the homes is $138,000, although Crummey said the company is looking for ways to get it closer to $100,000 or less. A city-commissioned study shows more than a third of Tempe residents pay 30% or more of their paychecks for housing, which experts say is too much.HIGHLIGHT: ARIZONA A rendering of a micro-estateŽ community.NEWTOWN DEVELOPMENTHumble homes a new living option in TempeJerod MacDonald-EvoyArizona Republic USA TODAY NETWORKALABAMABirmingham: A tuberculosis case was conrmed at Green Acres Middle School, but the risk of exposure to the disease has ended. ALASKAAnchorage: Gov. Bill Walker called for lawmakers to look into expunging criminal records for good behavior. ARKANSASLittle Rock: A planned bike-sharing program in the city is likely delayed until spring 2019. Ocials havent signed a contract of how the program will run, the Arkansas Democrat-Gazette reports. CALIFORNIARiverside: Riverside Countys animal services director is urging motorists to refrain from trying to rescue animals that get onto freeways. COLORADODenver: A bill to accelerate construction of high-speed broadband internet service in rural Colorado is now law. CONNECTICUTHartford: State Comptroller Kevin Lembo says the state is on track to end the scal year June 30 with a $197.7 million decit, but the nal gure depends upon tax receipts collected in April. DELAWAREWilmington: Protesters who oppose the dismantling of a Delaware citys transit hub crashed a press conference held by the citys largest developer, which advocated for the buses removal, The News Journal reported. DISTRICT OF COLUMBIA:About a fth of the Yoshino cherry trees along the Tidal Basin are at full bloom, but expected strong winds this week could wreak havoc on the newborn blossoms, WTOP radio reports. FLORIDAOrlando: SeaWorld ocials say an orca at the theme park suffered a tear to her dorsal n while interacting with other animals in her pod. GEORGIALawrenceville: Police say a Gwinnett County woman and her lover are charged with killing the womans husband for a $1million insurance policy. HAWAIIHonolulu: Three people were injured after a re and explosion at Palolo housing complex. One person was critically injured, the Honolulu Star Advertiser reports. IDAHONampa: The Police Department red an ocer charged with ling a false report to get prescription medication. ILLINOISWilmington: Visitors to the Midewin National Tallgrass Prairie will soon be able to go on guided hikes to look for bison. INDIANAEast Chicago: A contaminated public housing complex has started to be demolished. About 300 families were forced from the area after 2016 tests found high lead levels in blood samples of some children and soil tests were signicantly above the federal safety standard. The complex was built on a site previously occupied by a lead-products factory. IOWADes Moines: The GOP-controlled House has approved a bill that would withhold state funding from local governments that dont comply with immigration laws. KANSASTopeka: The state says it collected $39.5 million more in taxes than it expected in March to make it the 10th consecutive month revenues were greater than anticipated. KENTUCKYLouisville: The University of Louisville hired Neeli Bendapudi … a provost and executive vice chancellor at the University of Kansas … as its 18th president. LOUISIANALafayette: LHC Group has become the second-lar g est home health care provider in the nation with the completion of its $850 million acquisition of Kentuckybased Almost Family. MAINEAugusta: Gov. Paul LePage wants more federal funds used to help unemployed Mainers shifted to job training. MARYLANDBaltimore: The Baltimore City Democratic Central Committee will hold interviews and vote April 17 for former state senator Nathaniel Oaks replacement, The Sun reported. Oaks who resigned and has pleaded guilty to federal fraud charges, will remain on the ballot for the June 26 Democratic primary. MASSACHUSETTSBoston: The 2018 spring turkey hunting season opens April 30 and runs through May 26. Hunting hours will begin half an hour before sunrise, and end at noon. Hunters must have a 2018 hunting or sporting license and a wild turkey hunting permit. MICHIGANWatertown Township: A man was charged in the slayings of his two landlords in a possible dispute over unpaid rent. Adam Balcers bond was set at $2 million. MINNESOTASt. Paul: A Wisconsin woman who crashed while reaching down for her cellphone was sentenced to the maximum 90 days in jail in the May 2016 death of a Minnesota woman. MISSISSIPPIUtica: A worker died after falling from a cell phone tower. MISSOURIJeerson City: The state House has passed legislation to require parents receiving food stamps to comply with work requirements or face losing benets. MONTANABillings: The Sheridan County Sheris Oce is investigating an apparent joyrideŽ through a town cemetery. Sheri Heidi Williamson is encouraging people to call the oce if they discover that their loved ones grave was damaged. NEBRASKALincoln: Lawmakers passed a budget bill on Tuesday that would prevent health clinics from receiving Title X federal funding if they perform, counsel in favor of or refer patients to abortion services.NEVADALas Vegas: Police say a naked man broke into a home and eventually got onto the roof and refused to come down. SWAT negotiators were called and the man was later taken into custody. NEW HAMPSHIREConcord: Three people have led a lawsuit seeking to prevent a planned three-day country music concert at the New Hampshire Motor Speedway, citing a 1989 agreement that prohibits owners from hosting concerts that arent tied to racing events. NEW JERSEYTrenton: State environmental ocials are giving away 90,000 tree seedlings to residents as part of a program begun after Superstorm Sandy in 2012. NEW MEXICOSanta Fe: Nearly 51,000 patients are now participating in New Mexicos medical marijuana program, the state Health Department says. NEW YORKEast Durham: Investigators are working to determine what caused a re that killed three children and their grandparents. NORTH CAROLINAFayetteville: Authorities sa y one p erson is dead after a car being driven by a 15-yearold collided with another one at an intersection. NORTH DAKOTAMinot: The city will spend an estimated $600,000 to move a 119-year-old house across a street to make way for a ood protection project. OHIOColumbus: Attorney Gloria Allred has agreed to represent three women who lost eggs when an Ohio fertility clinic storage tank malfunctioned. OKLAHOMAShawnee: A puppy that belonged to a 22-year-old police ocer killed in the line of duty last year is now certied to work as a canine ocer. OREGONBend: Deputies arrested a woman accused of striking her father with a car and then pepper-spraying him twice. Emmy Gilbert, 28, was booked into jail on charges of assault, unlawful use of pepper spray and other crimes. PENNSYLVANIAHarrisburg: Court ocials say distracted driving citations in Pennsylvania jumped by 52% last year and have increased 172% since 2013.RHODE ISLANDProvidence: Money paid to state police ocers for overtime and road details totaled $5.6 million between July 2016 and June 2017. WPRO-AM reports. The state Police say they are reviewing the overtime policies. SOUTH CAROLINAColumbia: Department of Transportation ocials say a project started two years ago to widen Interstate 77 is close to being completed. SOUTH DAKOTAPierre: Federal prosecutors say three Mission men were sentenced for breaking into homes and trading stolen guns for methamphetamine. TENNESSEENashville: A bill that would arm some schoolteachers has failed.TEXASForth Worth: PFP Enterprises recalled nearly four tons of raw beef wrongly produced and packaged without federal inspection. UTAHProvo: Volunteer Rock art activists spent Easter weekend sitting at shooting sites to protect ancient petroglyph etchings on Lake Mountain from being damaged by shooters, The Daily Herald reports. VERMONTMontpelier: Gov. Phil Scott says experience in education isnt necessarily a requirement for the states next secretary of education. The governor wants someone who has experience managing complex issues.Ž Rebecca Holcombes resignation was announced last week. VIRGINIABuena Vista: Police Ocer Jacob Moore rushed into a burning home and rescued a retired couple, then ran back into the blaze to save their dog, Zoey.WASHINGTONWapato: A state audit found the city failed to comply with state nancial laws, regulations and its own policies when it mismanaged public funds, the Yakima HeraldRepublic reports. WEST VIRGINIALewisburg: United Airlines operated by SkyWest is offering ights from the Greenbrier Valley Airport to Washington-Dulles International Airport and Chicago OHare International Airport, according to WVVA-TV .WISCONSINMadison: A man was charged with intoxicated driving after police found him passed out in the drivers seat of a running car with his foot on the brake. WYOMINGCheyenne: The Department of Education is forging ahead with eorts to oer computer science to every K-12 student in the state. Sta and wire re p orts

PAGE 29

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 5 DLR DigitalRlt 104.60 +1.58 DDS Dillards 80.58 +2.68 SOXS DxSOXBr rs12.17 -.50 NUGT DxGBull rs 24.08 -.24 JNUG DrGMBll rs 13.26 -.11 SPXS DirSPBear s29.29 -1.02 LABU DxBiotBll rs77.21 +7.09 TZA DxSCBear rs11.75 -.46 FAZ DxFnBr rs 11.26 -.32 TNA DrxSCBull s 67.40 +2.35 SPXL DrxSPBull s 41.22 +1.29 ERX DirxEnBull 27.37 -.09 DFS Discover 71.69 +1.09 DISCA DiscIncA 22.54 +.51 DISCK DiscIncC 20.66 +.49 DISH DishNetw h 38.78 +.28 DIS Disney 100.95 +1.53 DG DollarGen 95.00 +1.69 DLTR DollarTree 97.56 +2.68 D DomEngy 66.95 -.38 DPZ Dominos 231.45 -2.02 UFS Domtar g 42.48 +.46 DCI Donaldson 44.37 +.24 DWDP DowDuPnt 63.69 +.37 LEO DryStrt 7.67 +.05 DBX Dropbox n 30.85 -.74 DUC DufPUC 8.60 +.01 DUK DukeEngy 77.71 +.45 DRE DukeRlty 26.03 +.14 ETFC E-Trade 55.87 +.70 EBAY eBay s 39.79 +.18 EOG EOG Rescs104.17 -.90 ETN Eaton 78.58 +.72 EOS EV EEq2 15.52 -.08 EXG EVTxMGlo 9.09 +.12 ECL Ecolab 138.87 +1.97 EDGE EdgeTher n 1.17 +.15 EIX EdisonInt 63.09 -.02 EW EdwLfSci s138.76 +2.09 EGO EldorGld g .93 +.02 EA ElectArts 120.11 +.60 EBIO ElevenBio 1.41 +.16 LLY EliLilly 78.60 +1.06 ELLI EllieMae 94.26 +1.61 ESBK ElmiraSB 20.50 +.20 EMES EmergeES 6.39 +.10 EMR EmersonEl 68.13 +.28 EEP EnbrdgEPt 9.71 +.12 ENB Enbridge 30.89 +.58 ECA EnCana g 10.65 -.1 1 ENDP Endo Intl 5.57 -.15 ETP EngyTrfPt 16.37 -.15 ERF Enerpls g 11.15 -.02 ENLC EnLinkLLC 14.40 -.40 EBF Ennis Inc 20.10 +.30 ESV ENSCO 4.52 +.05 ETR Entergy 79.24 +.05 EPD EntProdPt 24.30 -.27 EQR EqtyRsd 63.15 +.80 ERIC Ericsson 6.16 ... ES EversrceE 59.53 +.23 EVLV EvineLive .99 ... EXAS ExactSci h 40.67 +.27 EXEL Exelixis 22.31 +1.03 EXC Exelon 38.78 +.03 EXPE Expedia 109.26 +2.29 ESRX ExpScripts 70.04 +1.03 XOG ExtrOilGs n 10.55 -.25 XOM ExxonMbl 74.87 -.15 FNB FNBCp PA 13.51 +.17 FB Facebook 155.10 -1.01 FAST Fastenal 54.88 +.59 FDX FedExCp 238.76 -2.28 FRT FedRlty 118.58 +1.56 FNHC FedNatHld 16.49 +.34 RACE Ferrari n 120.44 -.17 FGP Ferrellgs 3.25 +.01 FCAU FiatChrys 22.22 +.43 FNF FidlNatFn 39.56 +.43 FDUS FidusInvst 12.92 +.11 FITB FifthThird 32.28 +.72 FNSR Finisar 14.70 +.03 FINL FinLine 13.67 +.17 FEYE FireEy e 17.37 +.40 FDC FstData n 15.80 +.17 FHN FstHorizon 18.91 +.18 FSLR FstSolar 70.19 +.43 FE FirstEngy 34.18 +.15 FISV Fiserv s 71.13 +.16 FIT Fitbit n 4.78 +.14 FLC FlrtyTotR 19.55 -.12 FLEX Flex Ltd 16.42 +.01 FLO FlowrsFds 22.22 +.38 FLR Fluor 58.03 +.77 FL FootLockr 47.79 +1.95 F FordM 11.33 +.18 FBHS FBHmSec 58.97 +1.17 FOSL Fossil Grp 13.95 +1.31BEN FrankRes 34.37 +.40 FCX FrptMcM 17.34 -.04 FTR Frontr rs 7.8 8 +.63 G-H-IGGP GGP Inc 20.57 +.22 GNC GNC 3.59 +.09 GWPH GW Pharm112.18 +.61 GDV GabDvInc 21.82 +.13 GGT GabMultT 9.30 +.03 GUT GabUtil 6.25 -.04 GME GameStop 13.34 +.33 GLPI Gam&Lsr n 33.36 +.07 GCI Gannett n 9.34 -.56 GPS Gap 31.88 +.69 GRMN Garmin 59.33 +.53 GAM GAInv 33.52 +.35 GD GenDynam218.54 -1.78 GE GenElec 13.28 +.15 GIS GenMills 45.37 +1.07 GM GenMotors 38.03 +1.09 GEL GenesisEn 19.93 -.08 GNTX Gentex 23.75 + .44 GPC GenuPrt 89.73 +1.60 GGB Gerdau 4.55 -.13 GERN GeronCp 3.83 -.26 GILD GileadSci 75.40 +1.65 GSK GlaxoSKln 39.92 +.64 GSAT Globalstar .55 -.05 GMED GlobusMed 49.94 +.84 GDDY GoDaddy n 60.57 +1.32 GFI GoldFLtd 3.84 -.01 GG Goldcrp g 13.88 -.08 GS GoldmanS 252.62 +2.04 GT Goodyear 27.25 +.47 GPRO GoPro 4.78 +.24 GOV GovPrpIT 13.07 -.52 GRA vjGrace 62.49 +1.66 GPK GraphPkg 15.52 +.15 GXP GtPlainEn 31.40 -.13 GEF Greif A 53.85 +.27 GRIF Griffin 37.54 +.01 GRPN Groupon 4.33 +.07 TV GpTelevisa 17.46 +.96 GSH GuangRy 28.31 -.59 GPOR GulfportE 9.66 +.03 HEES H&E Eqp 38.07 +.34 HCA HCA Hldg 96.86 -.21 HCP HCP Inc 23.37 +.42 HDS HD Supply 38.34 +.08 HPQ HP Inc 21.54 +.22 HSBC HSBC 47.60 +.15 HAIN HainCels lf 30.97 -.04 HK HalconRs n 5.02 -.02 HAL Hallibrtn 46.78 -.02 HBI Hanesbds s 18.99 +.63 THG HanoverIns118.75 -.20 HOG Harle yD 42.69 +.07 HLIT Harmonic 3.75 -.10 HMY HarmonyG 2.31 -.10 HSC Harsco 20.40 -.25 HIG HartfdFn 51.75 +.96 HE HawaiiEl 34.32 -.27 HCSG HlthCSvc 43.52 +.74 HL HeclaM 3.60 +.03 HMNY HeliMAn h 2.98 +.41 HSY Hershey 100.60 +2.79 HTZ HertzGl 20.93 +.59 HES Hess 51.01 +.56 HPE HP Ent n 17.25 +.11 HTH HilltopH 23.63 +.54 HLT Hilton 78.03 +.50 HIMX HimaxTch 6.34 +.01 HFC HollyFront 50.90 +1.21 HOLX Hologic 37.27 +.49 HD Ho meDp 177.44 +3.68 HMC Honda 34.66 +.18 HON HonwllIntl 144.84 +.58 HZNP HorizPhm 13.98 +.02 HRL Hormel s 35.87 +1.65 HPT HospPT 25.14 +.14 HST HostHotls 18.81 +.16 HNP HuanPwr 26.12 +.12 HUBB Hubbell 118.64 +.35 HUM Humana 286.99 +4.52 HBAN HuntBncsh 15.02 +.19 HII HuntgtnIng 259.91 +.78 HUN Huntsmn 28.68 +.13 IAG IAMGld g 5.08 -.05 IBN ICICI Bk 8.32 +.06 IDXX IdexxLab s 190.83 +2.12 INFO IHS Mark 48.23 +.40 ING IN G 16.77 +.03 IQ IQIYI n 15.67 -.33 IAU iShGold 12.81 +.02 EWA iSAstla 22.04 +.15 EWZ iShBrazil 43.79 -.02 EWC iShCanada 27.43 +.09 EZU iShEMU 43.23 +.12 EWQ iSFrance 31.41 +.17 EWH iSh HK 25.24 +.01EWY iSh SKor 74.59 -.97 EWW iShMexico 52.62 +1.35 SLV iShSilver 15.38 -.08 DVY iShSelDiv 95.42 +.85 FXI iShChinaLC 46.89 -.04 IVV iSCorSP500265.63+3.05 AGG iShUSAgBd106.82 +.04 EEM iShEMkts 47.90 +.02 LQD iShiBoxIG 116.68 ... TLT iSh20 yrT 120.69 -.25 EFA iS Eafe 69.40 +.24 HYG iShiBxHYB 85.39 +.19 IBB iShNsdBio s105.89+2.99 INDA iShIndia bt 34.32 -.09 FLOT iShFltRtB 50.87 -.01 IWM iShR2K 152.16 +1.91 HDV iShCorHiDv 84.93 +.84 MCHI iShChina 67.65 +.11 SHV iShShtTrB 110.26 +.01 PFF iShUSPfd 37.15 +.01 IYR iShREst 75.76 +.84 ITB iShHmCnst 40.52 +1.80 IJR iShCrSPS s 77.34 +.96 IEFA iShCorEafe 65.50 +.17 IDA Idacorp 86.94 ... ITW I TW 158.03 +2.67 IBCP IndBkMI 23.40 +.80 INFY Infosys 17.83 +.15 IR IngerRd 85.04 +.56 INGR Ingredion 129.44 +2.10 INPX Inpixon rs 1.05 +.29 INTC Intel 49.99 +.24 ICPT InterceptP 64.36 +1.53 IBM IBM 154.12 +4.27 IGT IntlGmeT n 26.20 +.14 IP IntPap 53.17 +.66 IPG Interpublic 23.13 +.42 INTX Intersectns 1.95 +.30 ISRG IntSurg s 401.92 -1.55 IVZ Invesco 31.72 +.41 ISBC InvestBncp 13.47 ... IONS IonisPhm 43.00 +1.00 EW J iShJapan rs 60.27 +.06 EWT iSTaiwn rs 38.09 +.15 IEMG iShCorEM 57.94 +.04 HEZU iShCHEmu 29.25 +.02 HEFA iSCHeafe 28.63 +.09 COMT iShCmdSel 36.52 -.04 ITUB ItauUnibH 15.29 +.10 J-K-LJD JD.com 39.44 +.46 JPM JPMorgCh 110.99 +1.66 AMJ JPMAlerian 23.95 -.08 JEC JacobsEng 60.18 +1.63 JAGX JaguarHlth .19 +.01 JAKK JkksPac 2.20 +.10 JBLU JetBlue 20.48 +.33 JNJ JohnJn 130.41 +2.06 JCI JohnContl n 35.00 +.57 JNPR JnprNtwk 24.15 +.05 KKR KKR 20.10 +.39 KLAC KLA Tnc 109.25 +1.68 KSU KC Southn 111.61 +1.56 K Kellogg 64.93 +1.56 KERX KeryxBio 4.07 +.06 KEY Keycorp 19.67 +.23 KEYS Keysight 52.02 +.3 9 KMB KimbClk 109.29 +1.41 KIM Kimco 14.57 +.30 KMI KindMorg 15.16 +.15 KGC Kinross g 3.94 -.02 KNX KnSwftT rs 45.93 -.32 KSS Kohls 65.51 +1.85 KHC KraftHnz n 61.38 +1.14 KTOS KratosDef 10.35 +.14 KR Kroger s 24.08 +.49 KLIC Kulicke 24.96 +.39 LB L Brands 38.23 +.62 LLL L-3 Tch 210.75 +2.32 LTC LTC Prp 37.94 +.40 LRCX LamResrch201.67 +3.70 LW LambWst n 59.43 +.30 LSTR Landstar 109.15 +.40 LVS LVSands 70.04 -.91 LHO LaSalleH 29.61 +.02 LEG LeggPlat 44.92 +.77 LC LendingClb 3.47 +.11 LEN LennarA 62.82 +5.73 LUK LeucNatl 22.25 -.03 USA LbtyASE 6.16 +.07 LPT LibtProp 39.81 +.15 LECO LincElec 89.84 +.56 LYV LiveNatn 38.43 +1.82 LMT LockhdM 341.79 +7.08 LFIN LongFin n 11.61 +1.72 LOW Lowes 88.06 +2.61 LULU lululemn gs 88.24 -.43 LYB LyonBas A 102.73 -1.41 M-N-0MTB M&T Bk 185.98 +2.96 MBI MBIA 9.17 ... MDC MDC 29.02 +1.28 MDU MDU Res 27.98 -.14 MFA MFA Fncl 7.52 +.01 MTG MGIC Inv 12.85 -.07 MGM MGM Rsts 34.93 +.49 MVC MVC Cap 9.93 -.01 MIC Macquarie 38.50 +.98 M Macys 30.09 +1.10 MGA Magna g s 57.56 +1.18 MNK Mallinckdt 14.72 +.36 MFC Manulife g 18.49 +.02 MRO MarathnO 15.89 -.11 MPC MarathPt s 72.57 -.03 MAR MAR 135.81 +3.31 MMLP MartinMid 13.50 +.20 MRVL MarvellTch 20.80 +.38 MAS Masco 40.71 +1.09 MA MasterCrd 173.69 +1.22 MTCH Match n 42.56 +.39 MAT Mattel 13.21 +.04 MXIM MaximIntg 59.20 +.30 MKC McCorm 105.04 +1.01 MDR McDrmInt 5.84 -.22 MCD McDnlds 161.73 +1.33 MCK McKesson 141.35 +.82 MPW MedProp 12.87 +.10 MCC MedleyCap 4.06 +.03 MDT Medtrnic 78.72 +.37 MRK Merck 54.54 +.45 MCY MercGn 45.65 +.67 MDP Meredith 54.25 +.90 MTOR Meritor 20.56 +.14 MET MetLife 45.85 +.22 MIK Michaels 19.78 +.34 MU MicronT 53.39 +1.84 MSFT Microsoft 92.33 +2.62 MVIS Microvisn 1.04 -.01 MIDD Middleby 123.52 -.81 MSEX MdsxWatr 36.82 +.28 HIE MHowHiInc 11.15 -.05 MUFG MitsuUFJ 6.53 -.07 TAP MolsCoorB 74.10 +.46 MOMO Momo 37.15 -.14 MDLZ Mondelez 42.07 +.89 MNST MonstrBv s 56.77 +1.04 MOG/AMoog A 81.69 +.14 MS MorgStan 53.67 +.50 MOS Mosaic 24.10 +.17 MSI MotrlaSolu 106.07 +1.14 MULE Mulesft n 44.23 +.03 M UR MurphO 26.03 +.30 MYL Mylan NV 40.80 +.41 NCR NCR Corp 31.34 +.23 NRG NRG Egy 30.40 -.07 NYLD NRG Yld C 17.20 +.10 DCM NTT DOCO 26.28 +.41 NXPI NXP Semi 115.43 -.98 NBR Nabors 6.54 -.08 NFG NatFuGas 51.17 +.32 NGG NatGrid 57.19 +.62 NHI NtHlthInv 67.88 +1.08 NPK NatPresto 96.15 +2.30 NAVI Navient 12.84 +.26 NKTR NektarTh 101.85 +2.49 NEOG Neogen s 67.27 +.39 NVCN Neovasc g .04 -.01 NTAP NetApp 62.11 +1.48 NFLX Netflix s 288.94 +5.27 NJR NJ Rscs s 40.25 +.15 NEWM NewMedia 17.35 +.24 EDU NewOriEd 87.69 +1.21 NYCB NY CmtyB 12.79 +.03 NYMT NYMtgTr 5.95 +.06 NWL NewellRub 25.67 +.77 NFX NewfldExp 23.81 -.53 NEM NewmtM 38.99 +.16 NEE NextEraEn 162.33 +.33 NI NiSource s 24.19 +.17 NLSN Nielsen plc 31.35 +.26 NKE NikeB s 68.42 +1.72 NE NobleCorp 3.60 -.02 NBL NobleEngy 29.71 -.10 NOK NokiaCp 5.43 +.01 NAT NordicAm 1.87 -.02 NSC NorflkSo 131.98 -1.39 NOC NorthropG 353.44 +7.40 NWBI NwstBcsh 16.52 +.16 NWN NwstNG 58.00 +.30 NVS Novartis 80.89 +.77 NVAX Novavax 2.23 +.04 NVO NovoNord 48.85 -.29 NUS NuSkin 74.88 +.77 NUAN NuanceCm 15.29 +.05 NUE Nucor 61.13 +.34NTNX Nutanix n 50.26 +1.64 NTR Nutrien n 45.10 -.67 NAD NuvDivA 13.11 +.03 NUW Nv AMT-Fr 15.92 +.06 JPC NvPfdInco 10.00 ... BXMX NuvEqtP 13.42 +.12 NVDA Nvidia 226.24 +.89 NXTM NxSt ageMd 25.66 +.68 OGE OGE Engy 32.27 -.27 OCSL OaktrSpL 4.36 +.03 OCSI OaktStInco 7.88 -.22 OAS OasisPet 7.82 -.08 OXY OcciPet 66.62 -.01 OCFC OceanFst 26.63 +.27 OCLR Oclaro 9.55 +.20 ODP OfficeDpt 2.11 +.01 ONB OldNBcp 16.90 +.20 ORI OldRepub 21.66 +.32 OLN Olin 29.44 -.57 OHI OmegaHlt 27.00 +.39 ON OnSmcnd 24.33 +.80 ONCS OncoSec rs 2.14 +.17 OKE ONEOK 56.52 -.08 OPK OpkoHlth 3.17 +.13 ORCL Oracle 45.51 +.62 ORBK Orbotch 61.99 +.33 ONVO Organovo .99 -.02 OFIX Orthofix 59.13 +1.05 OSK OshkoshCp 77.72 +1.03 OTTR OtterTail 43.35 +.15 OSTK Overstk 35.65 +3.20 OMI OwensMin 15.73 +.39 P-Q-RPCG PG&E Cp 43.46 -.22 PNC PNC 152.50 +1.40 PNM PNM Res 37.90 +.05 PKX POSCO 76.38 -1.45 PPG PPG s 110.79 +.61 PPL PPL Corp 27.85 -.18 PCAR Paccar 67.33 +1.62 PANW PaloAltNet 189.24 +4.87 P Pandora 4.73 +.09 TEUM Paretem rs 2.22 +.07 PKD ParkDrl .56 -.03 PH ParkerHan 170.95 +2.19 PE ParsleyEn 27.35 -.89 PDCO Patterson 22.04 +.41 PAYX Paychex 61.81 +.79 PYPL PayPal n 74.78 +.22 PBA Pembina g 30.25 +.20 PGH Peng thE g .65 +.01 PENN PnnNtGm 26.01 +.47 PNNT PennantPk 6.81 -.01 JCP Penney 3.24 +.06 PAG Penske 43.99 +.60 PNR Pentair 69.89 +.98 PBCT PeopUtdF 18.75 +.11 PEP PepsiCo 110.18 +1.99 PKI PerkElm 75.50 +.16 PRGO Perrigo 83.39 +.57 PBR/A PetrbrsA 12.15 -.32 PBR Petrobras 13.63 -.04 PFE Pfizer 36.13 +.45 PM PhilipMor 100.92 +1.07 PHG PhilipsNV 37.72 -.12 PSX Phillips66 95.99 -.19 PFN PimIncStr2 10.45 +.03 PNW PinWst 80. 06 +.16 PXD PioNtrl 169.28 -.18 PBI PitnyBw 11.09 +.26 PAA PlainsAAP 22.20 +.28 PLUG PlugPowr h 1.83 +.05 PII Polaris 115.05 +.85 POL PolyOne 42.11 +.38 DBO PS Oil 11.03 +.03 BKLN PS SrLoan 23.09 -.02 SPLV PS SP LwV 47.04 +.40 PCY PShEMSov 28.24 +.01QQQ PwShs QQQ159.74 +2.48PX Praxair 145.02 +1.38 AIPT PrecTh rs 1.01 +.20 PFG PrinFncl 61.04 +.85 PRA ProAssur 46.55 -1.65 PLD ProLogis 62.15 +.42 QLD PrUltQQQ s 75. 26 +1.90 SSO ProUltSP s 105.54 +2.32 TQQQ PrUltPQ s 141.95 +6.41UPRO PUltSP500 s130.76 +4.39UVXY PUVixST rs 19.33 -.52 VIXY ProVixST rs 40.31 -.67 UCO PrUCrude rs26.30 +.02 SVXY ProShtVx s 11.49 +.10 PG ProctGam 79.05 +.59 PGR ProgsvCp 61.41 +.72 PSQ ProShtQQQ 34.24 -.55 SH ProShSP rs 30.24 -.36 SDS PrUShSP rs 40.82 -.92 DXD PrUShDow 8.71 -.16 QID PUShtQQQ 12.22 -.38 SQQQ PShtQQQ rs18.33 -.91 SDOW PrUShD3 rs 19 .25 -.58 TBT ProUShL20 36.85 +.13 SPXU PUShtSPX 11.09 -.40 PSEC ProspctCap 6.65 +.05 PTI Proteos n 4.74 +.29 PRU Prudentl 104.42 +1.59 PEG PSEG 50.37 +.07 PSA PubStrg 204.04 +3.42 PHM PulteGrp 30.50 +1.82 PSTG PureStrg n 19.83 +.34 PMM PMMI 7.06 +.03 QEP QEP Res 9.85 -.01 QCOM Qualcom 54.99 +.21 DGX QstDiag 99.29 +.39 RAS RAIT Fin .17 -.01 RSPP RSP Perm 44.21 -.01 RXII RXI Phm rs 3.31 +.66 RL RLauren 112.70 +2.86 R RC RangeRs 13.78 -.17 RAVN RavenInds 35.05 +.25 RYN Rayonier 35.53 +.46 RTN Raytheon 217.00 +2.95 RLGY Realogy 27.51 +.77 O RltyInco 52.45 +.71 RWT RedwdTr 15.51 -.04 REGN Regenrn 337.35 +5.15 RF RegionsFn 18.76 +.36 RS RelStlAl 84.53 -.48 RGEN Replgn 36.05 +.79 RSO ResCap rs 9.58 +.16 QSR RestBrnds 57.87 +.72 ROIC RetailOpp 17.94 +.21 RPAI RetailProp 12.05 +.25 RIGL RigelPh 3.30 +.25 RIO RioTinto 50.98 -.31 RAD Ri teAid 1.62 -.03 ROK RockwlAut 173.34 +.57 COL RockColl 135.01 -.37 ROG Rogers 118.51 +2.09 ROKU Roku n 32.27 +1.98 ROP Roper 276.84 +.20 ROST RossStrs s 78.63 +2.43 RDC Rowan 11.99 +.16 RY RoyalBk g 76.38 -.30 RCL RylCarb 116.85 +1.20 RDS/B RoyDShllB 65.76 +.35 RDS/A RoyDShllA 64.31 +.44 S-T-USTBA S&T Bcp 40.54 +.57 SCG SCANA 37.91 -.39 SLG SLGreen 96.32 -.48 SLM SLM Cp 11.36 +.15 SM SM Energy 17.23 +.44 SGH SmartGlb n 45.66 -4.28 DIA SpdrDJIA 242.46 +2.31 GLD SpdrGold 126.45 +.15 FEZ SpdrEuro50 40.25 +.16SPY S&P500ETF263.56 +2.79XBI SpdrBiot s 87.22 +2.87 XHB SpdrHome 41.36 +1.32 SJNK SpdrShTHiY27.26 +.03 JNK SpdrLehHY 35.77 +.09 SPSB SpdShTBd 30.17 +.02 BIL SprBl 1-3b rs91.45 +.02 KRE SpdrS&P RB60.73 +.69 XRT SpdrRetl s 44.90 +1.21 XOP SpdrOGEx 34.63 +.02 SRCI SRC Eng 9.23 +.41 SSNC SS&C Tch s48.98 -.02 STM STMicro 21.28 -.14 SBR SabnR 43.10 +.40 SABR SabreCorp 20.91 +.09 SAIA Saia Inc 75.35 -.65 JOE StJoe 18.80 +.65 CRM Salesforce 119.48 +2.99 SBH SallyBty 16.54 +.51 SJT SJuanB 6.91 -.16 SNY Sanofi 40.10 +.57 SLB Schlmbrg 64.81 +.02 SCHW Schwab 51.75 +.60 STNG ScorpioTk 1.88 -.02 SDRL SeadrillLtd .21 -.01 STX SeagateT 58.93 +.63 SHLD SearsHldgs 2.89 +.20 SSW Seaspan 6.74 -.12 SRE SempraEn 110.34 +.96 SNH SenHous 15.99 +.32 SSC SevStars h 2.76 -.25 SHW Sherwin 396.46 +3.44 SFL ShipFin 14.35 -.05 SBGL SibanyeG 3.81 -.12 SID SiderurNac 2.54 -.06 SIG SignetJwlrs 36.88 +1.42 MUA BlkMuniast 13.40 +.05 BX Blackstone 31.30 +.18 BDR BlonderT 1.09 +.27 BUFF BlueBPet n 39.94 +.05 BA Boeing 327.44 -3.38 BKNG BookingHl207 1.01 +3.44 BWA BorgWarn 51.61 +1.24SAM BostBeer 204.50+10.15BSX BostonSci 27.74 +.28 BYD BoydGm 32.03 +.63 BGG BrigStrat 20.97 +.01 EAT Brinker 38.31 +1.39 BMY BrMySq 62.98 +.21 BTI BritATob s 59.66 +1.10 BRX BrixmorP 15.38 +.48 AVGO BroadcLtd 236.99 +.21 BKD Brookdale 6.64 +.14 BIP BrkfInfra s 41.68 -.06 BC Brunswick 58.61 +.63 BPL Buckeye 37.66 -.20 CA CA Inc 33.84 +.73 CASI CASI Phr h 6.40 +.10 CBL CBL Asc 4. 37 +.19 CBS CBS B 53.79 +.93 CF CF Inds s 37.11 +.13 CMS CMS Eng 45.31 +.03 CNHI CNH Indl 11.90 -.22 CSX CSX 55.47 -.26 CVRR CVR Rfng 13.70 +.50 CVS CVS Health 64.28 +1.70 CYS CYS Invest 6.77 +.02 COG CabotO&G 23.71 +.17 CZR CaesarsEnt 11.05 +.40 CALM Cal-Maine 47.95 +2.00 CHY CalaCvHi 11.79 +.08 CAMP CalAmp 22.50 +.01 CWT CalifWtr 36.75 +.25 CPE CallonPet 12.34 -.23 CLMT CalumetSp 6.90 -.05 CPT CamdenPT 84.88 +.7 8 CPB CampSp 43.23 +.95 CM CIBC g 87.54 -.25 CNI CdnNR gs 73.71 +.28 CNQ CdnNRs gs 32.45 +.15 COF CapOne 96.35 +.91 CSU CapSenL 10.71 +.22 CMO CapsteadM 8.69 +.06 CPST CpstnTur rs 1.24 +.05 CAH CardnlHlth 62.94 +1.66 KMX CarMax 62.73 +2.77 CCL Carnival 64.98 +.49 CRS CarpTech 43.83 +.85 CRZO Carrizo 15.43 -.38 CAT Caterpillar 145.18 +.12 FUN CedarF 64.80 -.23 CELG Celgene 90.47 +3.64 CX Cemex 6.79 +.19 CVE CenovusE 9.10 +.26 CNP CenterPnt 27.20 +.12 CTL CntryLink 17.16 +.65 CERN Cerner 57.71 +1.07 CHFC ChemFinl 54.55 +.30 CC Chemours n47.96 +.74 CHK ChesEng 2.91 -.01 CVX Chevron 114.48 -.35 CBI ChicB&I 13.73 -.47 CHS Chicos 9.34 +.29 ZNH ChinaSoAir 50.76 -1.83 CMG Chipotle 325.84 +9.18 CHD ChurchDwt s50.47 +.82 CIEN CienaCorp 25.45 +.42 CI Cigna 168.79 +.94 CINF CinnFin 73.90 +.41 CRUS Cirrus 39.48 +.75 CSCO Cisco 41.20 +.1 5 UWT CgpVelLCrd 28.36 +.04 DWT CgpVelICrd 10.80 -.01 C Citigroup 69.31 +.83 CFG CitizFincl 42.77 +.96 CTXS CitrixSy s 92.69 +.82 CLNE CleanEngy 1.59 +.04 CLF ClevCliffs 6.86 -.02 CLX Clorox 130.05 +1.71 CLDR Cloudera n 13.29 -8.95 KO CocaCola 44.24 +.86 CGNX Cognex s 50.18 +.13 CTSH CognizTch 80.72 +.67 RQI CohStQIR 12.01 +.11 PSF CohStSelPf 25.82 +.02 CL ColgPalm 71.65 +.70 CLNS ColNrthS n 5.60 +.01CMCSAComcast s 34.31 +.84CMA Comerica 96.73 +1.29 CTG CmpTask 8.21 +.01 CMTL Comtech 30.04 -.37 CAG ConAgra 37.01 +.83 CTWS ConnWtrSv 61.13 -.08 COP ConocoPhil 59.56 -.47 CNSL ConsolCom11.25 +.55 ED ConEd 78.27 +.61 STZ ConstellA 226.45 +1.36 CLR ContlRescs 58.83 -.19 CTB CooperTire 29.50 +.90 CRMD CorMedix .26 +.04 CSOD CorOnDem 40.54 +1.00 GLW Corning 27.39 +.03 OFC CorpOffP 26.51 +.23 COST Costco 185.52 +2.91 COTY Coty 18 .29 +.05 CUZ CousPrp 8.58 -.04 TVIX CSVixSh rs 9.96 -.37 USLV CS VSSilv 9.82 -.19 CS CredSuiss 16.30 -.17 CEQP CrestEq rs 25.80 -.20 CROX Crocs 17.02 +.44 CRON CronosGp n 5.60 ... CCI CrwnCstle 108.91 +1.52 CCK CrownHold 50.22 -.45 CTRP Ctrip.com s 45.72 +.14 CMI Cummins 160.95 +.85 CYBE CybrOpt 17.45 -.03 CY CypSemi 16.94 +.28 D-E-FDCT DCT IndlTr 55.89 +.06 DDR DDR Corp 7.55 +.16 DNP DNP Selct 10.31 -.03 DHI DR Horton 45.63 +2.75 DTE DTE 103.89 -.53 DRI Darden 86.84 +2.28 PLAY DaveBuster 40.60 -.09 DF DeanFoods 8.69 +.30 DE Deere 148.57 -4.47 DAL DeltaAir 53.86 +.14 DNR DenburyR 2.71 +.06 XRAY Dentsply 50.53 +.62 DERM Dermira 7.76 +.08 DB DeutschBk 13.88 +.16 DVN DevonE 31.32 -.05 DEO Diageo 137.80 +3.17 DO DiamOffsh 15.09 +.09 DSX Dian aShip 3.40 -.08 DBD Diebold 14.95 +.25 DGII DigiIntl 10.50 +.25 A-B-CABB ABB Ltd 22.28 -.20 AES AES Corp 11.39 -.11 AFL AFLAC s 44.24 +.55 AGNC AGNC Inv 18.94 +.06 AKS AK Steel 4.42 -.08 AMC AMC Ent 15.40 +.15 T AT&T Inc 35.88 +.51 ABT AbbottLab 59.46 +.46 ABBV AbbVie 92.94 +2.35 ANF AberFitc 26.30 +1.43 AXDX AccelrDiag 23.30 +.80 ARAY Accuray 4.70 +.10 ATVI ActivsBliz 66.27 +.79 AYI Acuity 129.48 -5.30 ADNT Adient n 62.95 +1.84 A DBE AdobeSy 225.05 +9.12 A EIS AdvEnId 62.97 +. 71 AMD AMD 9.77 +.22 ACM Aecom 35.93 +.35 AVAV AeroViron 46.31 +.42 AET Aetna 170.39 +1.63 GNMX AeviGeno 1.90 +.04 A Agilent 65.45 +.03 AYR Aircastle 20.26 +.14 AKER AkersBios .57 -.08 AGI AlamosGld 5.26 +.09 ALSK AlaskCom 1.70 +.03 ALB Albemarle 91.60 +1.18 AA Alcoa Cp 46.92 +1.57 ALXN Alexion lf 111.51 +4.03 BABA Alibaba 172.07 -2.60 ATI AllegTch 23.93 +.25 A GN Allergan 166.47 +1.73 A LE Allete 71.43 +.11 A RLP All nceRes 16.90 -.40 AB AlliBern 26.65 +.35 LNT AlliantEg s 40.92 +.10 ALSN AllisonTrn 39.31 +.66 ALL Allstate 96.53 +1.41 ALLY AllyFincl 26.74 +.01 ALNY AlnylamP 102.29 +2.88GOOG Alphabet C1025.14+11.73 GOOGLAlphabet A 1029.71+11.03AOD AlpTotDiv 8.86 ... AMLP AlpAlerMLP 9.35 -.02 AABA Altaba 69.52 -1.01 MO Altria 63.35 +.69AMZN Amazon 1410.57+18.52AMBA Ambarella 46.93 -.07 ABEV Ambev 7.21 +.03 AEE Ameren 56.81 -.33 ATAX AFMulti 6.20 ... AMX AMovilL 19.52 +.26 AAL AmAirlines 52.04 +.57 AXL AmAxle 15.60 +.37 AEO AEagleOut 20.95 +.59 AEP AEP 68.67 +.22 AXP AmExp 93.58 +.84 AIG AmIntlGrp 54.22 +.49 AWR AmStsWtr 52.25 +.24 AWK AmWtrWks 81.20 +.04 APU Amerigas 39.84 -.25 AMP Ameriprise 145.70 +1.00 ABC AmeriBrgn 86.25 +2.32 AME Ametek 75.67 +.04 AMGN Amgen 173.52 +5.30 FOLD AmicusTh 13.64 +.49 A PH Amphenol 84.99 +.19 A PC Anada rko 59.08 -.12 ANDV Andeavor 104.11 +1.39 BUD ABInBev 109.24 +.46 NLY Annaly 10.45 +.07 ANTM Anthem 228.42 +.91 ANH Anworth 4.81 -.04 APA Apache 38.19 +.19 AINV ApolloInv 5.30 +.02 AAPL Apple Inc 171.61 +3.22 AMAT ApldMatl 55.56 +1.58 AAOI ApldOptoel 24.29 +.29 WTR AquaAm 33.66 +.03 ARQL ArQule 2.94 -.09 ARCB ArcBest 33.10 ... MT ArcelorM rs 30.74 -.86 A DM ArchDan 43.90 +.78 A RNC Arconic 22.63 +.28 A RCC AresCap 16 .00 +.09 ARES AresMgmt 22.00 +.30 ARGS ArgosThr rs .78 +.03 ANET AristaNetw 258.96 +5.45 ARRY ArrayBio 15.95 +.56 ARW ArrowEl 74.82 +.24 ASNA AscenaRtl 2.26 +.12 ASH Ashland 69.22 +.50 AZN AstraZen s 35.22 ... HOME AtHomGr n 32.68 +1.12 ATO ATMOS 83.70 -.29 ADP AutoData 116.72 +2.68 AVY AveryD 106.21 +1.65 CAR AvisBudg 48.99 +.75 A VA Avista 51.54 +.29 A VP Avon 2.92 +.12 A YTU AytuBioSc n .49 -.05 BGS B&G Foods 23.8 5 +.25 BBT BB&T Cp 52.67 +.73 BCE BCE g 42.91 +.42 BGCP BGC Ptrs 13.35 +.19 BBL BHPBil plc 39.38 +.01 BP BP PLC 41.03 +.32 BPT BP Pru 24.80 +.20 BW B&W Ent n 3.54 -.33 BIDU Baidu 224.30 +4.28 BHGE BakHuGE n 29.96 +1.04 BCPC Balchem 82.51 +1.19 BLL BallCorp s 40.09 +.43 BLDP BallardPw 3.35 -.01 BBD BcoBrad s 10.66 -.05 SAN BcoSantSA 6.46 ... BAC BkofAm 29.88 +.29 BMO BkMont g 75.13 +.01 BK BkNYMel 51.48 +.49 BNS BkN ova g 60.19 -.33 BZUN Baozun n 44.69 +.55 BCS Barclay 11.93 +.08 VXX B iPVxST rs 48.62 -.97 BKS BarnesNob 5.30 +.30 ABX BarrickG 12.52 +.02 XYZ BasicEnS .45 ... BAX Baxter s 64.41 +.39 BZH BeazerHm 16.26 +.67 BDX BectDck 218.78 +1.96 BBBY BedBath 21.50 +.90 BMS Bemis 44.65 +.45 BRK/B BerkH B 200.11 +2.15 BBY BestBuy 72.86 +2.52 BIG BigLots 44.35 +1.07 BCRX Biocryst 5.11 +.23 BIIB Biogen 272.40 +5.92 BPMX BioPhrmX .24 +.03 BKH BlkHillsCp 54.21 -.24 BB BlackBerry 10.53 +.09 BME BlkHlthSci 34.69 +.50Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 ONDJFM 2,520 2,640 2,760 S&P 500Close: 2,644.69 Change: 30.24 (1.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 7,042.11 Change: 100.82 (1.5%) 10 DAYSAdvanced 1990 Declined 884 New Highs 26 New Lows 84 Vol. (in mil.) 3,333 Pvs. Volume 3,373 2,234 2,297 2130 694 35 82 NYSE NASDDOW 24308.96 23523.16 24264.30 +230.94 +0.96% s t t -1.84% DOW Trans. 10404.85 10184.67 10388.03 -6.22 -0.06% s t t -2.11% DOW Util. 692.43 683.45 690.65 +1.64 +0.24% s s t -4.52% NYSE Comp. 12482.71 12193.85 12466.45 +99.38 +0.80% s t t -2.67% NASDAQ 7059.29 6811.77 7042.11 +100.82 +1.45% s t t +2.01% S&P 500 2649.86 2573.61 2644.69 +30.24 +1.16% s t t -1.08% S&P 400 1879.65 1835.21 1876.78 +16.41 +0.88% s t t -1.25% Russell 2000 1534.57 1491.69 1531.66 +19.50 +1.29% s t t -0.25% Toronto TSX 15180.07 14991.21 15164.37 -16.39 -0.11% t t t -6.45%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 rose to 2.81 percent Wednesday. Yields affect interest rates on mortgages and other 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 1.70 1.74 -0.04 .78 6-month T-bill 1.89 1.87 +0.02 .91 52-wk T-bill 2.05 2.07 -0.02 1.02 2-year T-note 2.30 2.28 +0.02 1.26 5-year T-note 2.61 2.60 +0.01 1.89 7-year T-note 2.73 2.73 ... 2.18 10-year T-note 2.81 2.78 +0.03 2.36 30-year T-bond 3.05 3.01 +0.04 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.83 +0.02 1.62 Barclays USAggregate 3.15 3.11 +0.04 2.58 Barclays US Corp 3.80 3.76 +0.04 3.30 Barclays US High Yield 6.19 6.20 -0.01 5.84 Moodys AAA Corp Idx 3.81 3.78 +0.03 3.91 10-Yr. TIPS .72 0.65 +0.07 .40Commodities U.S. crude oil fell Wednesday as traders worried about a U.S.-China trade dispute. Natural gas rose. Heating oil fell. Wholesale gas was unchanged. Gold rose. Silver and copper fell.Crude Oil (bbl) 63.37 63.51 -0.22 +4.9 Ethanol (gal) 1.40 1.41 -0.36 +5.3 Heating Oil (gal) 1.98 2.00 -0.89 -4.7 Natural Gas (mm btu) 2.72 2.70 +0.78 -8.0 Unleaded Gas (gal) 1.98 1.97 +0.14 +9.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1335.80 1332.80 +0.23 +2.3 Silver (oz) 16.21 16.35 -0.84 -5.0 Platinum (oz) 912.10 925.30 -1.43 -2.4 Copper (lb) 3.01 3.06 -1.67 -8.3 Palladium (oz) 918.90 928.80 -1.07 -14.4 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.13 1.12 +0.94 -8.1 Coffee (lb) 1.19 1.19 +0.21 -5.8 Corn (bu) 3.81 3.89 -1.93 +8.6 Cotton (lb) 0.80 0.82 -2.90 +1.3 Lumber (1,000 bd ft) 526.40 516.40 +1.94 +17.5 Orange Juice (lb) 1.39 1.38 +0.36 +2.1 Soybeans (bu) 10.15 10.38 -2.19 +6.7 Wheat ( bu ) 4.56 4.58 -0.38 +6.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4075 +.0019 +.13% 1.2451 Canadian Dollar 1.2791 -.0010 -.08% 1.3412 USD per Euro 1.2280 +.0013 +.11% 1.0670 Japanese Yen 106.74 +.13 +.12% 110.65 Mexican Peso 18.1703 -.0529 -.29% 18.8125 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5402 -.0002 -.07% 3.6510 Norwegian Krone 7.8278 +.0004 +.31% 8.5941 South African Rand 11.8807 -.0005 -.59% 13.6204 Swedish Krona 8.4 002 -.0000 -.00% 9.0032 Swiss Franc .9605 -.0015 -.14% 1.0018 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2976 -.0045 -.35% 1.3228 Chinese Yuan 6.2994 +.0103 +.16% 6.8918 Hong Kong Dollar 7.8490 -.0000 -.00% 7.7716 Indian Rupee 65.020 +.064 +.10% 65.100 Singapore Dollar 1.3129 +.0011 +.08% 1.3984 South Korean Won 1058.99 +3.36 +.32% 1124.92 Taiwan Dollar 29.22 +.07 +.24% 30.34 ASIA/PACIFICForeign Exchange The dollar rose Wednesday versus the yen and Swiss franc, but declined against the euro and British pound. The U.S. currency also lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SPG SimonProp156.28 +2.05 SIRI SiriusXM 6.29 +.13 SWKS SkywksSol 99.63 +2.00 SJM Smucker 123.70 +1.98 SNAP SnapInc A n14.59 +.51 SNA SnapOn 150.56 +2.55 SODA SodaStrm 94.65 +3.03 SOGO Sogou n 8.59 +.46 SLRC SolarCap 20.45 +.16 SON SonocoP 48.46 +.32 SNE SonyCp 48.97 +.13 SRNE SorrentoTh 5.50 +.40 SOR SourcC 39.75 +.15 SJI SoJerInd s 28.55 +.15 SO SouthnCo 44.79 +.62 LUV SwstAirl 56.36 +.39 SWN SwstnEngy 4.29 +.07 SRC SpiritRltC 7.99 +.13 SPOT Spotify n 144.22 -4.79 S Sprint 5.06 +.10 SQ Square n 47.67 +.09 XLB SP Matls 56.86 +.37 XLV SP HlthC 81.91 +1.15 XLP SP CnSt 52.83 +.81 XLY SP Consum101.51+1.83 XLE SP Engy 67.38 -.09 XLF SPDR Fncl 27.62 +.29 XLI SP Inds 74.09 +.32 XLK SP Tech 65.39 +.90 XLRE SpdrRESel 31.17 +.36 XLU SP Util 50.42 +.11 SWK StanBlkDk 153.87 +2.08 SGU StarGas 9.72 +.22 SBUX Starbucks s 58.83 +.83 STT S tateStr 99.94 +.61 STLD StlDynam 44.44 +.38 SYK Stryker 158.83 -.26 SPH SubPpne 22.20 +.08 SUI SunCmts 91.60 +.80 SNHY SunHydrl 52.40 +.22 SU Suncor g 34.49 +.08 RUN Sunrun n 9.82 +.66 STI SunTrst 68.15 +.96 SYMC Symantec 26.10 +.42 SYF Synchrony 33.91 +.48 SGYP SynrgyPh 1.85 +.03 SNV SynovusFn 50.53 +.54 SYY Sysco 61.21 +1.77 TMUS T-MobileUS 59.75 +.16 TAL TAL Educ s 35.03 +.06 TCP TC PpLn 32.86 -.72 AMTD TD Amer itr 58.12 -.23 TSU TIM Part 21.46 -.53 TJX TJX 83.97 +1.64 TOPS TOP Shi rs 1.79 +.20 TSM TaiwSemi 43.94 +.46 TTWO TakeTwo 96.96 +1.10 TPR Tapestry 52.62 +.81 TRGP TargaRes 43.69 -.19 TGT Target 71.86 +2.33 TCO Taubmn 58.63 +.93 FTI Technip 28.85 -.44 TECK TeckRes g 25.86 +.11 TGNA Tegna 10.86 -.09 TDOC Teladoc n 40.75 +.75 TS Tenaris 34.79 +.04 TENX TenaxTh rs 7.79 +2.47 TEN Tenneco 55.53 +.91 TDC Teradata 39.85 + .27 TNH TerraNitro 83.96 ...TSLA Tesla Inc 286.94+19.41TEVA TevaPhrm 17.24 +.29 TXN TexInst 104.21 +2.03 TXRH TexRdhse 59.61 +1.06 TGH Textainer 17.15 +.55 TXT Textron 58.28 +.10 TMO ThermoFis 209.32 +2.64 DDD 3D Sys 11.25 -.01 MMM 3M Co 217.56 +1.23 TIF Tiffany 96.56 +2.36 TWX TimeWarn 95.91 +.80 TKR Timken 44.80 +.30 TOL TollBros 43.85 +1.71 TMK Torchmark 84.59 +1.01 TD TorDBk gs 56.05 -.05 TOT Total SA 58.72 +.62 TM Toyota 127.76 -.59 RIG Transocn 9.59 -.22 TRV Travelers 138.63 +1.64 TY TriContl 26.28 +.32 TYp TriCntl pf 50.38 -.70 TCAP TrianglCap 12.05 +1.07 TNET TriNetGrp 48.29 +2.69 TRN Trinity 32.31 +.12 TRVG Trivago n 6.50 -.17 TBI TrueBlue 26.45 -.25 TRST TrstNY 8.60 +.10 TUP Tuppwre 47.89 +.88 FOXA 21stCFoxA 36.14 ... FOX 21stCFoxB 35.67 +.08 TWTR Twitter 28.25 +.71 TWOU 2U 81.76 +1.70 TSN Tyson 71.54 +1.61 UBS UBS Grp 17.08 -.20 UDR UDR 36.02 +.33 UGI UGI Corp 44.40 +.01 UCTT UltraClean 18.36 -.15 UAA UndrArm s 17.89 +1.07 UA UnAr C wi 15.64 +.91 UNF UniFirst 157.20 -.30 UN UnilevNV 57.37 +1.14 UNP UnionPac 132.90 -1.48 UNT Unit 18.81 +.49 UAL UtdContl 69.99 +.80 UPS UPS B 106.41 +.87 URI UtdRentals173.68 +4.18 USB US Bancrp 50.68 +.41 USO US OilFd 12.82 +.01 X USSteel 34.99 -.01 UTX UtdTech 125.77 +.86 UNH UtdhlthGp 228 .79 +4.2 1 UNIT UnitGrp 16.16 +.28 UVV UnvslCp 50.25 +1.00 UNM UnumGrp 47.68 +.51 UEC UraniumEn 1.35 +.03 URBN UrbanOut 37.06 +.14 V-W-X-Y-ZVEON VEON 2.69 +.01 VFC VF Corp 76.19 +1.92 VICI VICI Pr n 18.13 -.14 VALE Vale SA 12.65 -.13 VRX ValeantPh 15.79 +.12 VLO ValeroE 93.35 +.65 VLY VlyNBcp 12.44 +.13 GDX VanEGold 21.87 -.04 RSX VnEkRus 22.82 +.20 EMLC VanE EMBd19.45 +.03 SMH VnEkSemi 103.56 +1.25 OIH VEckOilSvc 23.82 +.03 GDXJ VanE JrGld 31.90 -.10 BSV VangSTBd 78.28 ... VTI VangTSM 135.79 +1.51 VOO VangSP500242.24+2.76 VNQ VangREIT 75.87 +.7 9 VIG VangDivAp101.28 +1.19 VEU VangAllW 54.07 +.09 VWO VangEmg 46.89 +.15 VGK VangEur 57.90 +.11 VCSH VanSTCpB 78.33 +.06 VCIT VanIntCpB 84.38 +.03 VEA VangFTSE 44.03 +.10 VVC Vectren 64.40 +.34 VTR Ventas 50.32 +.76 VER Vereit 7.00 +.07 VRSN Verisign 117.84 +.69 VZ VerizonCm 47.93 +.43 VIAB ViacomB 30.57 +1.15 VVI ViadCorp 52.90 -.10 VIAV Viavi 9.66 +.17 VIPS Vipshop 16.48 +.40 V Visa s 119.81 +.61 VSH VishayI nt 18.30 -.3 0 VST VistraEn n 20.61 -.17 VMW VMware 121.83 +1.96 VOD Vodafone 28.31 +.63 VMC VulcanM 114.41 +1.70 WDFC WD 40 131.00 +.30 WEC WEC Engy 62.99 +.44 WPC WP Carey 62.55 +.29 WPX WPX Engy 13.40 -.26 WMT WalMart 87.22 +.42 WBA WalgBoots 65.51 +2.34 WPG WashPrGp 6.70 -.01 WRE WREIT 27.68 +.55 WM WsteMInc 85.48 +.56 WAT Waters 201.62 +2.81 WFT WeathfIntl 2.16 ... WBS WebsterFn 56.09 +.92 WTW WtWatch 64.01 +1 .9 1 WRI WeinRlt 28.92 +.67 WFC WellsFargo 52.91 +.83 WELL Welltower 55.16 +1.41 WEN Wendys Co 17.33 +.20 WR WestarEn 52.10 -.16 WIA WAstInfSc 11.49 -.05 WDC WDigital 92.51 +1.30 WU WstnUnion 19.09 +.40 WBK WestpacBk 22.34 +.33 WRK WestRck 63.86 +.69 WY Weyerhsr 35.24 +.56 WHR Whrlpl 151.60 +.37 WLL WhitngPet rs33.21 +.07 WMB WmsCos 24.46 +.01 WPZ WillmsPtrs 33.91 +.08 DON WT MCD s 34.16 +.31 WWD Woodward 71.89 +.1 1 WWE WldW Ent 36.10 +.60 WOR Worthgtn 40.60 +.06 WYNN Wynn 179.58 -.72 XL XL Grp 55.26 -.23 XEL XcelEngy 45.21 +.01 XRX Xerox rs 28.31 +.39 XLNX Xilinx 71.14 +1.44 YRCW YRC Wwde 8.61 +.05 AUY Yamana g 2.65 -.12 YNDX Yandex 39.66 +.59 YORW YorkWater 31.05 +.25 YUM YumBrnds 85.42 +1.31 YUMC Yum China 39.87 +.31 ZTO ZTO Exp n 14.78 -.10 ZAGG Zagg 11.90 +.15 ZAYO ZayoGrp 36.26 +1.22 ZEN Zendesk 46.84 +.97 ZBH ZimmerBi o 107.36 +.22 ZTS Zoetis 82.85 -.02 ZNGA Zynga 3.52 +.07 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,264.30 +230.94 NASDAQ 7,042.11 +100.82 S&P 500 2,644.69 +30.24 10-YR T-NOTE 2.81% +.03 30-YR T-BOND 3.05% +.04 CRUDE OIL $63.37 -.14 GOLD $1,335.80 +3.00 EURO $1.2280 +.0013p p p p p p p p p p q q p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 30

Page 6 www.yoursun.com The Sun / Thursday, April 5, 2018 ABDiversMunicipal 14.10 -.01 +.9 SmCpGrA m 54.07 +.83 +12.1AMGYackFocN d 20.89 +.09 +8.9 YacktmanI d 22.62 +.13 +8.3AQRMgdFtsStratI 8.92 -.01 -6.1AberdeenIntlSmCpA m 31.61 -.17 +9.5AkreFocRetail m 33.68 +.33 +13.3AlgerSmCpGrB m 6.63 +.09 +7.5AlpinedynDivInstl d 4.07 +.03 +6.8AmanaMutGrInv b 35.48 +.41 +11.4 MutIncInv b 49.48 +.56 +7.9American CenturyCptlValInv 8.48 +.08 +6.2 EqIncInv 8.62 +.07 +9.8 GrInv 33.61 +.36 +12.0 HYMuniInv 9.59 ... +4.1 HeritageInv 23.00 +.29 +6.7 IntTrmTxFrBdInv 11.15 -.01 +1.6 UltraInv 44.71 +.48 +13.2American FundsAMCpA m 32.40 +.28 +10.5 AmrcnBalA m 26.76 +.17 +7.7 AmrcnHiIncA m 10.18 ... +3.7 AmrcnMutA m 39.75 +.39 +8.5 BdfAmrcA m 12.61 ... +.9 CptWldGrIncA m 51.00+.23 +8.0 CptlIncBldrA m 60.52 +.38 +4.3 CptlWldBdA m 20.25 ... +2.3 EuroPacGr A m 56.47 -.16 +6.9 FdmtlInvsA m 61.72 +.54 +11.9 GlbBalA m 32.37 +.13 +5.0 GrfAmrcA m 50.83 +.45 +12.7 IncAmrcA m 22.75 +.12 +6.2 IntrmBdfAmrA m 13.16 ... +.3 InvCAmrcA m 39.69 +.41 +9.8 NewWldA m 67.57 ... +7.8 NwPrspctvA m 43.93 +.25 +10.2 SmCpWldA m 56.47 +.23 +9.5 TheNewEcoA m 46.82 +.31 +13.0 TxExBdA m 12.80 ... +2.2 WAMtInvsA m 44.98 +.48 +10.3Angel OakMltStratIncIns 11.22 ... +3.7ArtisanIntlInstl 33.26 -.08 +2.7 IntlInv 33.08 -.08 +2.5 IntlValueInstl 37.26 +.01 +5.9BairdAggrgateBdInstl 10.62 ... +1.5 CorPlusBdInstl 10.97 ... +1.9 ShrtTrmBdInstl 9.57 ... +1.2BaronAsstRetail b 70.92 +.66 +10.4 GrRetail b 69.00 +.72 +7.9 PtnrsRetail b 51.00 +1.09 +10.6BerkshireFoc d 23.93 +.44 +20.5BlackRockAlCpEngyRsInvA m 10.59+.04 -4.1 EqDivInstl 22.27 +.20 +10.2 GlbAllcIncInstl 19.67 +.05 +4.1 GlbAllcIncInvA m 19.54+.05 +3.8 GlbAllcIncInvC m 17.61+.05 +3.0 HYBdInstl 7.63 ... +4.7 HYBdSvc b 7.63 ... +4.4 StrIncOpIns 9.91 ... +2.3 TactOppsInvA m 14.76 -.06 +1.6BruceBruce 510.57 +3.00 +4.3 Fidelity500IdxIns 92.88 +1.07 +10.8 500IdxInsPrm 92.88 +1.07 +10.8 500IndexPrm 92.88 +1.07 +10.8 AllSectorEq 12.23 +.14 +9.6 AsstMgr50% 18.17 +.07 +5.3 BCGrowth 14.25 +.20 +13.0 BCGrowth 90.24 +1.22 +12.9 Balanced 23.78 +.17 +7.0 BalancedK 23.79 +.18 +7.1 Canada 51.01 +.03 +2.2 Cap&Inc 10.11 +.02 +5.3 Contrafund 124.11 +1.32 +13.0 ContrafundK 124.06 +1.32 +13.1 DivGro 32.27 +.35 +7.8 DiversIntl 3 9.11 +.04 +4.5 DiversIntlK 39.04 +.04 +4.7 EmMkts 21.78 ... +9.9 EmMkts 32.74 +.01 +9.4 EmergingAsia 44.66 -.22 +9.5 ExMktIdxPr 62.07 +.68 +8.0 Fidelity 45.95 +.62 +9.7 FltngRtHiInc 9.63 ... +3.8 FocusedStock 23.64 +.27 +11.2 FourinOneIdx 44.07 +.32 +7.6 Frdm2020 16.49 +.07 +6.1 Frdm2025 14.33 +.06 +6.5 Frdm2030 17.98 +.10 +7.6 Frdm2035 15.19 +.10 +8.4 Frdm2040 10.66 +.07 +8.4 GNMA 11.16 ... +.8 GlobalexUSIdx 13.10 +.01 +5.7 GroCo 17.42 +.28 +16.5 GroCo 186.51 +2.91 +16.1 GroCoK 186.52 +2.91 +16.2 Growth&Inc 36.74 +.38 +8.5 Independence 37.91 +.45 +6.2 IntlDiscv 44.77 -.05 +5.9 IntlGr 16.04 +.02 +6.5 IntlIdxInstlPrm 42.60 +.09 +5.3 IntlIdxPremium 42.60 +.09 +5.2 IntlRlEstt 11.71 +.07 +5.9 IntlVal 10.48 +.02 +3.3 InvmGradeBd 11.00 ... +1.7 InvmGradeBd 7.75 ... +1.4 JapanSmlrCo 19. 45 +.14 +16.4 LatinAmerica 26.69 +.08 +8.0 LowPrStk 54.23 +.52 +8.3 LowPrStkK 54.19 +.51 +8.4 LvrgdCoStk 33.16 +.37 +5.2 Magellan 105.97 +1.25 +11.0 MegaCapStock 17.01 +.19 +8.8 MidCapStock 38.22 +.31 +8.1 MidCapValue 24.49 +.26 +5.6 MuniInc 12.72 ... +2.3 NYMuniInc 12.90 ... +2.1 NasdCmpIdx 92.60 +1.37 +14.1 NewMillennium 39.73 +.26 +9.5 NewMktsInc 15.85 -.01 +7.1 Nordic 50.24 -.32 +6.1 OTCPortfolio 112.86 +1.73 +16.0 Overseas 49.72 +.04 +7.8 Puritan 23.40 +.20 +7.3 PuritanK 23.39 +.20 +7.4 SCGrth 26.33 +.37 +14.0 SmCpOpps 14.25 +.18 +7.5 StkSelorAllCp 44.40 +.50 +10.1 StratInc 10.92 ... +4.1 TaxFreeBond 11.28 -.01 +2.3 TotalBond 10.43 ... +2.0 TtlMktIdxF 76.00 +.87 +10.3 TtlMktIdxInsPrm 75.98 +.87 +10.3 TtlMktIdxPrm 75.99 +.87 +10.2 USBdIdxInsPrm 11.32 ... +1.0 USBdIdxPrm 11.32 ... +1.0 ValDi scv 28.15 +.29 +6.4 Value 116.23 +1.13 +5.3Fidelity AdvisorLargeCapA m 32.43 +.35 +8.5 LimitedTermBdA m 11.28 ... +.7 NewInsA m 31.33 +.30 +11.4 NewInsI 32.02 +.31 +11.7Fidelity SelectBiotechnology 224.31 +6.67 -.5 SeledValInv 29.86 +.27 +7.8 SmCpIdxAdmrl 70.35 +.73 +8.0 SmCpIdxIns 70.35 +.73 +8.0 SmCpIdxInsPlus 203.06+2.12 +8.0 StarInv 26.69 +.12 +6.8 StrEqInv 34.13 +.39 +8.0 TMCapApAdm 136.25 +1.53 +10.9 TMSmCpAdm 62.15 +.75 +10.6 TrgtRtr2015Inv 15.23 +.04 +4.6 TrgtRtr2020Inv 31.17 +.10 +5.5 TrgtRtr2025Inv 18.37 +.08 +6.1 TrgtRtr2030Inv 33.40 +.15 +6.6 TrgtRtr2035Inv 20.55 +.11 +7.2 TrgtRtr2040Inv 35.53 +.19 +7.6 TrgtRtr2045Inv 22.34 +.13 +7.9 TrgtRtr2050Inv 35.96 +.21 +7.9 TrgtRtr2055Inv 38.96 +.23 +7.8 TrgtRtrIncInv 13.43 +.03 +3.6 TtBMIdxAdmrl 10.49 -.01 +1.0 TtBMIdxIns 10.49 -.01 +1.0 TtBMIdxInsPlus 10.49 -.01 +1.0 TtInBIdxAdmrl 21.84 +.01 +2.3 TtInBIdxIns 32.77 +.01 +2.3 TtInBIdxInv 10.92 ... +2.2 TtInSIdxAdmrl 30.16 -.01 +6.2 TtInSIdxIns 120.60 -.05 +6.2 TtInSIdxInsPlus 120.62 -.05 +6.2 TtInSIdxIn v 18.03 -.01 +6.1 TtlSMIdxAdmrl 66.12 +.76 +10.2 TtlSMIdxIns 66.13 +.76 +10.2 TtlSMIdxInv 66.09 +.75 +10.1 ValIdxAdmrl 40.37 +.45 +10.2 ValIdxIns 40.37 +.45 +10.2 WlngtnAdmrl 70.79 +.41 +7.5 WlngtnInv 40.99 +.23 +7.4 WlslyIncAdmrl 63.21 +.17 +5.1 WlslyIncInv 26.09 +.07 +5.0 WndsrAdmrl 78.67 +.81 +8.3 WndsrIIAdmrl 65.46 +.76 +7.8 WndsrIIInv 36.89 +.43 +7.7VictorySpecValA m 27.10 +.35 +7.8 SycEsVl I 40.03 +.36 +9.8VirtusVontobelEMOppI 12.10 ... +6.4WCMFocIntGrIns d 15.89 ... +9.9WasatchGlbValInv d 8.71 +.04 +7.3Wells FargoTarget2010Adm 10.87 +.02 +1.6Western AssetCorBdI 12.37 ... +2.1 CorPlusBdI 11.58 ... +3.0 CorPlusBdIS 11.58 ... +3.0 WAMngdMuniA 16.03 -.01 +1.9Wintergreen FundInv m 12.86 +.13 +3.0iSharesS&P500IdxK 315.06 +3.64 +10.8 WldGr 31.50 +.18 +7.1Value LinePremGr b 33.64 +.31 +9.1Vanguard500IdxAdmrl 244.19 +2.81 +10.8 500IdxInv 244.19 +2.81 +10.7 BalIdxAdmrl 34.23 +.23 +6.6 BalIdxIns 34.24 +.23 +6.6 CAITTxExAdm 11.58 ... +2.0 CnvrtSecInv 13.37 +.05 +2.8 CptlOppAdmrl 155.22 +2.00 +12.7 CptlOppInv 67.19 +.87 +12.7 DevMIdxAdmrl 14.13 ... +5.9 DevMIdxIns 14.15 ... +6.0 DivGrInv 26.17 +.33 +9.3 EMStkIdxInAdm 38.72 -.10 +6 .5 EMStkIdxIns 29.44 -.08 +6.5 EngyAdmrl 97.85 +.05 +1.6 EqIncAdmrl 75.67 +.75 +10.2 EqIncInv 36.11 +.36 +10.1 ExplorerAdmrl 91.88 +1.08 +9.1 ExtMktIdxAdmrl 84.55 +.94 +8.0 ExtMktIdxIns 84.54 +.93 +8.0 ExtMktIdxInsPls 208.64+2.30 +8.0 FAWexUSIAdmr 33.53 -.01 +6.0 FAWexUSIIns 106.30 -.04 +6.0 FAWexUSIdxInv 21.29 ... +5.8 GNMAAdmrl 10.26 ... +1.0 GNMAInv 10.26 ... +.9 GlbEqInv 31.36 +.18 +9.2 GrIdxAdmrl 72.92 +.86 +11.0 GrIdxIns 72.92 +.86 +11.0 GrandIncAdmrl 76.70 +.89 +10.6 GrandIncInv 46.98 +.55 +10.5 HCAdmrl 84.42 +.79 +4.0 HCInv 200.18 +1.87 +4.0 HYCorpAdmrl 5.75 ... +4.3 HYTEAdmrl 11.21 ... +3.5 HiDivYldIdxInv 32.76 +.36 +10.0 InTrBdIdxAdmrl 11.03 -.01 +1.0 InTrInGdAdm 9.48 ... +1.8 InTrTEAdmrl 13.87 ... +1.9 InflPrtScAdmrl 25.28 -.01 +1.0 InflPrtScIns 10.30 ... +1.1 InsIdxIns 241.00 +2.77 +1 0.8 InsIdxInsPlus 241.02 +2.77 +10.8 InsTrgRt2020Ins 22.38 +.08 NA InsTtlSMIInPls 58.77 +.67 +10.3 IntlGrAdmrl 97.68 -.15 +11.5 IntlGrInv 30.69 -.05 +11.3 IntlValInv 39.35 +.01 +5.2 LTInGrdAdm 9.98 -.02 +2.9 LTTEAdmrl 11.40 ... +2.8 LfStrCnsrGrInv 19.74 +.05 +4.4 LfStrGrInv 33.44 +.17 +7.3 LfStrModGrInv 26.95 +.10 +5.9 LgCpIdxAdmrl 61.26 +.71 +10.6 LgCpIdxInv 49.00 +.57 +10.5 LtdTrmTEAdmrl 10.82 ... +1.0 MCpGrIdxAdm 55.52 +.61 +7.1 MCpGrIdxInv 50.72 +.56 +7.0 MCpVlIdxAdm 56.80 +.67 +8.4 MdCpIdxAdmrl 190.77 +2.19 +7.8 MdCpIdxIns 42.14 +.48 +7.8 MdCpIdxInsPlus 207.84+2.38 +7.8 MorganGrAdmrl 93.33 +1.09 +12.3 MorganGrInv 30.09 +.35 +12.1 PrmCpAdmrl 135.61 +1.58 +13.7 PrmCpCorInv 26.81 +.28 +12.1 PrmCpInv 130.80 +1.52 +13.7 RlEstIdxAdmrl 107.59 +1.15 +.7 RlEstIdxInstl 16.65 +.18 +.8 SCpGrIdxAdm 57.4 4 +.73 +8.0 SCpValIdxAdm 55.66 +.48 +7.9 SCpValIdxI 31.11 +.26 +7.9 STBdIdxAdmrl 10.27 ... +.7 STInfPrScIdAdmr 24.52 ... +1.0 STInfPrScIdIns 24.54 ... +1.1 STInfPrScIdxInv 24.49 ... +.9 STInvmGrdAdmrl 10.50 ... +1.4 STInvmGrdIns 10.50 ... +1.5 STInvmGrdInv 10.50 ... +1.3 STTEAdmrl 15.70 ... +.7 STTrsAdmrl 10.47 ... +.4 LiveOakHlthSci 18.65 +.23 +3.1 PinOakEq 66.35 +.71 +12.9 RedOakTechSel 25.68 +.32 +20.5OakmarkEqAndIncInv 31.80 +.24 +5.8 GlbInv 32.27 +.29 +6.5 IntlInv 27.63 +.07 +6.6 Inv 83.81 +.88 +11.1 SelInv 46.08 +.48 +7.7Old WestburyGlbSmMdCpStrat 16.79+.11 +7.8 LgCpStrats 14.40 +.10 +6.0 StratOpps 7.74 +.02 +3.8OppenheimerDevMktsA m 44.89 -.10 +8.1 DevMktsY 44.27 -.10 +8.4 GlbA m 95.26 +.50 +9.2 GlbStrI ncA m 3.88 ... +2.3 IntlGrY 43.11 -.14 +6.4 MnStrA m 49.55 +.58 +8.5OsterweisStrInc 11.27 ... +4.6PIMCOAlAstAllAthIns 8.91 ... +3.8 AlAstInstl 12.08 -.02 +5.3 HYInstl 8.71 ... +4.3 IncA m 12.19 ... +5.3 IncC m 12.19 ... +4.5 IncInstl 12.19 ... +5.7 IncP 12.19 ... +5.6 InvGdCpBdIns 10.27 ... +3.3 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.90 ... +1.0 ShrtTrmIns 9.86 ... +2.0 TtlRetIns 10.07 ... +1.5PRIMECAP OdysseyAgrsGr 48.73 +.77 +17.2 Gr 39.71 +.58 +16.3 Stk 31.80 +.28 +12.1ParnassusCorEqInv 42.58 +.52 +8.9PaxBalIndvInv b 22.48 +.13 +5.4PioneerA m 28.75 +.35 +9.6PrincipalDiversIntlIns 13.69 -.03 +6.2 SAMgCnsGA m 18.03 +.08 +6.5PrudentialJsnBlndA m 21.19 +.22 +8.4 JsnUtilityA m 13.45 +.03 +3.1 QMAIntlEqC m 7.58 -.01 +4.4 QMASmCpValZ 19.69 +.20 +7.7 TtlRetBdZ 14.22 ... +2.3PutnamEqIncA m 24.02 +.26 +8.1 GlbUtlsB m 13.07 ... +2.8 IntlGrB m 20.64 ... +5.9 SmCpValA m 12.86 ... +6.8ReynoldsBlueChipGr b 58.27 +.76 +6.7RoyceSmCpValSvc m 10.09 +.07 +2.7RydexElectronicsInv 135.81 +1.59 +17.9 HCH b 25.27 +.37 +2.1 NASDAQ100Inv 34.84 +.55 +14.9SchwabHC 24.14 +.29 +4.4 SP500Idx 40.94 +.47 +10.8 Schwab1000Idx 62.27 +.70 +10.2 TtlStkMktIdx 47.02 +.54 +10.2State FarmGr 76.64 +.78 +7.7Sterling CapitalStrtonSmCpVlIns 84.04 +.71 +8.4T. Rowe PriceBCGr 101.28 +.91 +15.2 Bal 24.17 +.12 +6.8 CorpInc 9.30 -.01 +1.7 CptlAprc 28.43 +.16 +8.6 EqIncI 17.01 +.17 +9.0 InvCnsrvGrA m 12.63 +.03 +3.5 MCapValL 39.63 +.41 +6.4 USLCpCrPlsI 29.44 +.32 +8.8 USRsrchEnhEqR6 27.83+.33 +8.3Janus HendersonBalancedC m 32.64 +.22 +6.4 ContrarianT 19.46 +.15 +.6 EnterpriseT 121.89 +1.05 +12.5 FlexibleBondS b 10.09 -.01 +.5 GlobalLifeSciT 56.49 +.78 +1.9 GlobalValueT 14.89 +.11 +5.1 High-YieldT 8.26 ... +4.3 MidCapValueL 16.90 +.11 +8.5 MidCapValueT 16. 51 +.10 +8.2 OverseasT 32.85 -.12 +4.0 ResearchT 47.10 +.66 +9.2 Short-TermBondT 2.98 ... +.6 SmallCapValueL 23.00 +.18 +9.5 VentureT 78.42 +.78 +8.9John HancockBdR6 15.54 ... +2.2 DiscpValI 21.53 +.20 +8.5 DiscpValMCI 23.16 +.17 +8.9 IntlGrI 28.22 -.09 +9.7 MltMgLsBlA b 15.08 +.06 +5.7 MltmgrLsGr1 b 16.04 +.08 +6.9LazardEMEqInstl 20.27 -.11 +7.6 IntlStratEqIns 15.89 ... +4.3Litman GregoryMtrsIntlInstl 17.42 -.01 +.9Loomis SaylesBdInstl 13.69 +.02 +3.2 GrY 15.46 +.10 +14.4Lord AbbettAffiliatedA m 15.34 +.17 +8.3 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 24.96 +.02 +5.4 MAInvsTrustB m 31.10 +.31 +9.0 ValA m 39.33 +.39 +8.5 ValI 39.54 +.40 +8.8MainStayMacKHYCorpBdA m 5.64 ... +5.5Mairs & PowerGrInv 116.55 +1.28 +7.7Manning & NapierPrBlndCnsrvTrmS 13.49+.04 +2.4 PrBlndMaxTrmS 20.92 +.18 +7.0Marsico21stCentury b 29.03 +.32 +9.1 FlexCptl b 13.96 +.08 +3.8MatthewsAsianGrIncInv 17.09 -.10 +3.9MeridianGrLegacy d 42.28 +.50 +11.1Metropolitan WestTtlRetBdI 10.44 ... +1.0 TtlRetBdM b 10.44 ... +.8 TtlRetBdPlan 9.82 ... +1.0Midas FundsMidas m 1.14 -.01 +5.2 MidasMagic m 18.59 +.22 +8.2NeedhamGrRetail b 42.48 +.58 +2.6Neuberger BermanSmCpGrInv 37.50 +.51 +9.5NicholasNicholas 62.15 +.72 +3.4NorthernIntlEqIdx d 12.72 +.02 +5.0 StkIdx 31.40 +.37 +10.7NuveenHYMuniBdI 17.09 +.01 +5.3 NYMnBdI 10.81 ... +2.6Oak AssociatesEmergTech 5.20 +.07 +10.1 Energy 42.19 -.09 -1.4 Gold 18.86 -.17 +5.2 HealthCare 236.98 +3.60 +4.0 HealthCareSvcs 91.12+1.21 +8.0 Leisure 165.73 +1.94 +10.2 Materials 84.71 +.22 +6.2 MedTech&Devcs 46.33 +.31 +12.1 NaturalGas 21.90 ... -9.6 NaturalRes 28.02 -.02 -2.8 Pharmaceuticals 19.07 +.24 -2.4 Semicon 115.21 +1.31 +22.6 Technology 188.35 +2.60 +21.8 Wireless 10.00 +.09 +8.7First EagleGlbA m 58.27 +.15 +6.0First InvestorsGlbA m 8.43 +.05 +7.2 TtlRetA m 19.63 +.12 +3.4FirsthandTechOpps 10.78 +.17 +19.7Franklin TempletonCATxFrIncA m 7.28 -.01 +2.3 EqIncA m 24.47 +.23 +7.9 FdrTFIncA m 11.72 -.01 +1.5 FloridaTFIncA m 10.45 ... +1.1 GlbBdA m 12.03 +.03 +1.7 GlbBdAdv 11.98 +.03 +1.9 GlbBdC m 12.06 +.03 +1.3 Gr,IncA m 26.35 +.01 +4.3 GrA m 96.07 +.94 +11.5 GrOppsA m 38.13 +.43 +9.2 IncA m 2.27 +.01 +3.8 In cAdv 2.26 +.02 +4.1 IncC m 2.31 +.02 +3.4 MutGlbDiscvA m 30.90+.13 +3.6 MutGlbDiscvZ 31.52 +.13 +3.9 MutZ 27.85 +.22 +4.6 RisingDivsA m 59.48 +.65 +9.1 TtlRetA m 9.52 ... +.4 UtlsC m 17.70 +.04 +5.6GERSPUSEq 52.61 +.58 +9.0GabelliAsstAAA m 58.24 +.48 +7.1 EqIncAAA m 22.68 +.22 +5.3 Val25A m 15.22 +.12 +3.4GlenmedeSmCpEqAdv 29.71 +.26 +7.6Goldman SachsShrtDurGovtA m 9.79 ... +.2HarborCptlApprecInstl 72.20 +.86 +13.9 IntlInstl 66.75 +.12 +2.8Harding LoevnerIntlEqInstl d 22.78 ... +8.1HeartlandValPlusInv m 32.52 +.40 +4.7HennessyCrnrstnGrInv b 23.42 +.24 +4.8 GasUtilityInv b 27.33 +.14 +.9HodgesRetail m 48.15 +.56 +10.2INVESCOComStkA m 26.13 +.24 +8.2 DivIncInv b 23.24 +.21 +6.6 DiversDivA m 19.61 +.19 +6.0 EngyA m 23.44 +.05 -8.3 EngyInv b 23.34 +.05 -8.3 EqandIncA m 10.71 +.07 +6.8 EuropeanGrA m 39.98 +.05 +6.3 GrAllcA m 15.89 +.08 +5.2 QualIncA m 11.66 ... +1.0 SmCpEqA m 15.37 +.14 +4.6 TechInv b 46.05 +.40 +13.0IVAWldwideI d 18.84 +.04 +5.0IvyAsstStratB m 22.51 +.11 -.4JPMorganCPBondR6 8.10 ... +1.8 CoreBondI 11.34 ... +1.2 CoreBondR6 11.35 -.01 +1.4 DivGr 43.08 +.45 +10.1 EMStk d 45.95 -.16 +11.1 EqIdx500 d 70.96 +.81 +10.6 EqInc 32.55 +.31 +8.5 FinclSvcs 28.61 +.26 +11.5 GNMA 9.01 +.01 +.7 GlbTech 17.57 +.24 +24.0 GrStk 64.81 +.61 +13.7 HY d 6.58 ... +4.6 HlthSci 71.08 +1.23 +4.9 InsLgCpGr 38.64 +.38 +15.9 InsMdCpEqGr 56.19 +.51 +11.6 IntlDiscv d 72.81 -.06 +14.2 IntlEqIdx d 14.27 +.01 +5.6 IntlStk d 18.58 -.01 +6.4 IntlValEq d 14.88 +.03 +3.3 MdCpGr 89.79 +.78 +11.0 MdCpVal 30.18 +.26 +8.8 MediaTeleCms 98.49 +.69 +16.4 NJTFBd 11.85 ... +2.3 NewAmericaGr 49.95 +.54 +13.6 NewAsia d 19.54 -.10 +8.3 NewHorizons 55.51 +.67 +13.9 NewInc 9.27 ... +1.1 OverseasStk d 11.23 +.02 +5.8 RlEstt d 26.62 +.25 +.7 Rtr2015 14.87 ... +5.4 Rtr2020 22.47 +.09 +6.3 Rtr2025 17.48 ... +6.8 Rtr2030 25.90 +.13 +7.5 Rtr2035 18.87 ... +7.7 Rtr2040 27.2 6 +.16 +8.2 Rtr2045 18.39 ... +8.2 Rtr2050 15.45 ... +8.2 RtrBal 15.29 +.04 +4.5 SciandTech 47.68 +.45 +19.7 SmCpStk 48.57 +.63 +9.1 SmCpVal d 48.23 +.45 +10.7 SpectrumGr 24.51 +.16 +9.7 SpectrumInc 12.57 +.01 +3.7 SummitMnIncInv 11.74 ... +2.5 SummitMnIntrInv 11.67 -.01 +1.6 TFShrtInterm 5.51 -.01 +.5 TxEfficientEq d 29.93 +.34 +11.3 Val 36.54 +.38 +8.0TCWTtlRetBdI 9.73 ... +1.1TIAA-CREFBdIdxIns 10.56 -.01 +.9 EqIdxIns 19.54 +.22 +10.2 IntlEqIdxIns 19.93 +.03 +5.2 LgCpValIns 18.50 +.16 +6.8Third AvenueValIns d 49.97 +.33 +5.7ThompsonBd 11.42 ... +3.9 LgCp 64.74 +.77 +7.7ThornburgInvmIncBldrA m 21.17 +.08 +3.6ThriventIncA m 8.97 ... +2.1TocquevilleGold m 34.39 -.23 +3.5TouchstoneLargeCpFocA m 42.38 +.42 +10.8TransamericaAsAlGrC m 14.63 +.07 +6.8 AsAlModC m 11.96 +.03 +3.9Tweedy, BrowneGlbVal d 27.70 -.04 +3.9U.S. Global InvestorGlbRes b 5.87 +.01 +2.7 GoldPrcMtls b 7.17 -.03 +10.6USAACrnrstnMod 14.76 +.04 +3.4 GrInc 24.77 +.26 +9.5 GvtSec 9.56 -.01 +.4 HiInc d 8.01 ... +4.2 PrcMtlsMnral 12.48 -.06 +3.6 SciTech 27.30 +.18 +15.0 TELngTrm 13.20 ... +2.7 TrgtRet2040 14.04 +.07 +6.5 TrgtRet2050 14.24 +.08 +6.9 CGMFoc 51.24 +.06 +6.9CausewayIntlValInstl d 16.64 +.04 +4.0ClearBridgeLgCpGrI 45.87 +.66 +13.4ClipperClipper 117.91 +.90 +11.5ColumbiaLgCpValA m 14.09 +.15 +8.5DFAEMktCorEqI 23.49 -.15 +8.2 EMktSCInstl 24.22 -.15 +9.5 EmMktsInstl 30.85 -.18 +8.0 EmMktsValInstl 31.75 -.22 +9.0 FvYrGlbFIIns 10.82 ... +1.1 GlbEqInstl 23.01 +.17 +8.7 GlbRlEsttSec 10.48 +.09 +2.3 IntlCorEqIns 14.32 ... +7.8 Intl RlEsttScIns 5.18 +.03 +3.4 IntlSmCoInstl 21.09 ... +11.1 IntlSmCpValIns 22.35 +.02 +9.6 IntlValInstl 20.10 +.01 +5.9 OneYearFIInstl 10.25 ... +.7 RlEsttSecInstl 32.79 +.35 +1.6 ShTrmExQtyI 10.71 ... +1.2 TAUSCorEq2Instl 17.95+.20 +9.3 USCorEq1Instl 22.63 +.26 +10.0 USCorEqIIInstl 21.33 +.24 +9.2 USLgCo 20.53 +.24 +10.8 USLgCpValInstl 38.10 +.41 +10.1 USMicroCpInstl 21.96 +.26 +9.0 USSmCpInstl 35.43 +. 41 +8.1 USSmCpValInstl 37.19 +.43 +6.5 USTrgtedValIns 24.37 +.28 +7.2DavisNYVentureA m 33.39 +.28 +10.3Delaware InvStrategicIncA m 8.15 ... +1.3 ValInstl 21.26 +.23 +8.3DeutscheCorEqA m 27.00 +.28 +10.1 CorEqS 27.28 +.29 +10.4 GNMAS 13.45 +.01 +.7Dodge & CoxBal 103.66 +.59 +7.8 GlbStk 13.44 +.08 +7.4 Inc 13.50 ... +2.3 IntlStk 44.90 +.03 +2.8 Stk 197.19 +1.96 +10.7DoubleLineCorFII 10.79 ... +2.1 TtlRetBdI 10.47 ... +1.9 TtlRetBdN b 10.47 ... +1.7DreyfusMidCpIdxInvs 36.82 +.32 +8.4 MnBd 11.54 ... +2.2 NYTxExBd 14.54 -.01 +2.1 OppcSmCpInv 36.28 +.50 +10.6 ShrtTrmIncD 10.20 ... +.4Eaton VanceAtlntCptSMIDCI 33.85 +.19 +13.1 DivBldrA m 14.22 +.16 +8.3 FltngRtInstl 9.04 ... +4.4EdgewoodGrInstl 31.24 +.29 +17.3FMICommonStk 26.49 +.14 +7.5 LgCp 21.31 +.19 +8.8FPACptl 33.41 +.29 -.6 Crescent d 34.34 +.21 +5.6FederatedHiIncBdA f 7.39 ... +4.2 InsHYBdIns d 9.73 ... +4.9 IntlSmMidCoA m 39.83 -.12 +7.1 KaufmannA m 6.05 +.06 +11.5 StratValDivIns 5.74 +.06 +7.0 TtlRetBdInstl 10.64 -.01 +1.9 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.40 +.05 +0.3 t s t +10.5 +13.3 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 173.85 ... ... s s s +12.3 +10.4 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.10 ... ... s s s -7.4 +31.1 15 0.32 Bank of America BAC 22.07 8 33.05 29.88 +.29 +1.0 t t t +1.2 +27.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 96.35 +.91 +1.0 s t s -3.2 +13.1 28 1.60 Carnival Corp CCL 57.39 5 72.70 64.98 +.49 +0.8 t t t -2.1 +12.7 16 1.80 Chicos FAS CHS 6.96 4 14.43 9.34 +.29 +3.2 s s s +5.9 -32.2 13 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.09 +2.13 +1.3 s s s +2.6 +6.3 19 4.80 Disney DIS 96.20 3 116.10 100.95 +1.53 +1.5 s t s -6.1 -10.7 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 78.58 +.72 +0.9 t t t -0.5 +8.3 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.97 +1.17 +2.0 s t s -13.8 -3.4 20 0.80f Harris Corp HRS 106.18 0 164.58 162.29 +2.59 +1.6 s s s +14.6 +46.9 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.15 +.01 ... t t t -2.4 +1.2 q 2.13a KC Southern KSU 86.15 9 114.85 111.61 +1.56 +1.4 s s s +6.1 +29.6 21 1.44f Lennar Corp A LEN 49.34 6 72.17 62.82 +5.73 +10.0 s s s -0.7 +14.7 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.20 +.01 +0.1 t s t +3.0 -4.6 dd ... NextEra Ener gy NEE 128.31 0 164.71 162.33 +.33 +0.2 t s t +3.9 +29.0 24 4.44f Office Depot ODP 2.02 1 6.26 2.11 +.01 +0.5 t t t -40.4 -53.1 5 0.10 PGT Inc PGTI 10.10 0 19.60 18.75 +.25 +1.4 s t s +11.3 +80.5 24 ... Pembina Pipeline PBA 29.76 1 36.99 30.25 +.20 +0.7 t t t -16.4 +1.0 23 1.50 Raymond James Fncl RJF 71.35 7 99.26 88.12 +.62 +0.7 t t t -1.0 +16.0 18 0.88f Reliance Steel Alu RS 68.46 6 95.97 84.53 -.48 -0.6 t t t -1.5 +8.9 19 2.00f Ryder R 62.52 4 90.26 72.99 -.39 -0.5 s s s -13.3 +1.1 17 2.08f St Joe Co JOE 16.45 7 20.00 18.80 +.65 +3.6 t t t +4.2 +7.4 57 ... Sally Beauty Hld SBH 14.05 4 21.36 16.54 +.51 +3.2 s t s -11.8 -21.3 11 ... Simon Property Gp SPG 147.28 4 176.17 156.28 +2.05 +1.3 s s s -9.0 -7.2 21 7.80f Stein Mart SMRT 0.48 4 3.01 1.43 +.03 +2.1 t s t +23.3 -50.9 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.15 +.96 +1.4 s t s +5.5 +23.8 17 1.60 Superior Uniform SGC 17.13 9 28.85 26.82 +.27 +1.0 s t s +0.4 +46.5 24 0.38 Tech Data TECD 79.15 1 111.10 79.44 -.74 -0.9 t t t -18.9 -14.4 21 ... Wendys Co WEN 13.29 0 17.71 17.33 +.20 +1.2 t s t +5.5 +28.5 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.41 +.03 +0.1 t s t -13.3 -31.9 11 0.24 APR. 5PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Greys Anatomy: Hold Back the River A risky operation.(TV14) (N) Station 19: Reignited Andy and Jack butt heads. (TV14) (N) Scandal: People Like Me Olivia faces personal turmoil. (TV14) (N) 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) Greys Anatomy: Hold Back the River A risky operation.(TV14) (N) Station 19: Reignited Andy and Jack butt heads. (TV14) (N) Scandal: People Like Me Olivia faces personal turmoil. (TV14) (N) 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) Bang Tenants association. (N)Young Unlikely antagonist. (N)Mom Shocking offer.(TV14) (N)Life in Pieces Stuffed animals. S.W.A.T.: Payback Young heiress is kidnapped for ransom. (TV14) (N)WINK News at 11pm (N) Late Show Drew Barrymore. (R) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Bang Tenants association. (N)Young Unlikely antagonist. (N)Mom Shocking offer.(TV14) (N)Life in Pieces Stuffed animals. S.W.A.T.: Payback Young heiress is kidnapped for ransom. (TV14) (N)10 News Nightside (N)Late Show Drew Barrymore. (R) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Superstore A beer product.(N)A.P. Bio A former lover.(TV14)Will Family connection.(TV14)Champions Michaels uncle. (N)Chicago Fire: Put White on Me Slip in judgment. (TV14) (N) NBC2 News at 11pm (N) Tonight Show Norman Reedus. NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)Superstore A beer product.(N)A.P. Bio A former lover.(TV14)Will Family connection.(TV14)Champions Michaels uncle. (N)Chicago Fire: Put White on Me Slip in judgment. (TV14) (N) NewsChannel 8 at 11:00 (N)Tonight Show Norman Reedus. FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)Gotham: A Dark Knight: Mandatory Brunch Meeting Pursue Jerome. Showtime at the Apollo: Week 6 Adrienne Houghton co-hosts. (TV14)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access Rachel Platten. (TVPG)TMZ (TVPG) (N)Gotham: A Dark Knight: Mandatory Brunch Meeting Pursue Jerome. Showtime at the Apollo: Week 6 Adrienne Houghton co-hosts. (TV14)FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Antiques: Wightwick Manor 2 Antiques Rd Pottery; lamp. Doc Martin: Haemophobia Martins secret about blood is out. (TVPG)Partners in Crime: The Secret Adversary, Part 2 Amanpour on PBS (N) Beyond 100 Days (N) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) WEDU Arts Plus (TV G) (N)Gulf Coast Journal (TV G) (R)Doc Martin: MidWife Crisis Louisas health at risk; new employee. (R)Death in Paradise: Murder from Above (TVPG) A Place to Call Home: In the Heat of the Night (R) CW E F 46---6216-Goldbergs Murrays honored. WINK News at 6:30pm (N) Bang Pennys question. (TVPG)Bang Sheldons date. (TV14)Supernatural: The Thing Sam and Dean attempt to rescue family. (N)Arrow: Brothers in Arms Oliver and Diggles largest challenge.(TV14)WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Presidential pardon. CW E F 44999---4Mike & Molly Playing it cool. Mike & Molly Riverboat casino. Girls Candy store owner. Girls Business convention. Supernatural: The Thing Sam and Dean attempt to rescue family. (N)Arrow: Brothers in Arms Oliver and Diggles largest challenge.(TV14)Men Break-up advice. (TV14)Two & Half Men Charlie is sick. Friends Joey & Rachels date Friends Rachel makes a cake. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Law & Order: Criminal Intent: Magnificat Deadly car blast. (TVPG) Law & Order: Criminal Intent: Inert Dwarf A scientist is murdered. Seinfeld Chaperone Kramer. Seinfeld An exs baby shower. IND E F 32121212-38-12Modern Family: Las Vegas Family Wedding topper. (TVPG)Bang Pennys question. (TVPG)Bang Sheldons date. (TV14)Anger Troublesome tryst. Anger Lady seeks revenge. Last Man Standing Boyds doll. Last Man Stand.: All About Eve Mom Adam smokes. (TV14)Mom Perfect couple. (TV14)Family Guy Casting problems. Fam Guy Renaissance rumble. ION E F 662221326-17Blue Bloods: Whistleblowers Frank meets with a whistleblower. (TV14)Blue Bloods: Guilt by Association Witness murder. (TV14) Blue Bloods: Personal Business Murdered ex. (TV14)Blue Bloods: Confessions Priest is boys one hope of being found. Blue Bloods: Unbearable Loss A reverends son is killed. (TV14)Blue Bloods: Genetics Adoption case; Jacks enlistment plans. (TV14) S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Lenos Grg (TVPG) (R) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events Political events. (R)Combatting the Opioid Epidemic (N) Politics & Public Policy Today Political events. 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)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350Grease 2 (82) Rydell revisited.(:48) What Lies Beneath (00, Thriller) aaa Mysterious happenings and eerie voices drive a research scientists wife to investigate the disappearance of a local college student. (PG-13)Cast Away (00, Drama) A plane crash strands a workaholic Federal Express troubleshooter alone on a remote Pacific island where he struggles to master the basic skills of survival.(:26) Shaft (00) NYPD detective. HBO302302302302302302400(4:55) The Zen Diaries of Garry Shandling: Part 2 A close look at a comedy series. (TVMA) (R) VICE News Tonight (TV14) (N)John Wick: Chapter 2 (17, Action) aaac Keanu Reeves, Common. Hitman John Wick comes out of retirement to stop former colleague. (R) Real Sports with Bryant Gumbel Barry: Chapter Two: Use It (R)Here and Now: Yes(TVMA) (R) HBO2303303303303303303402(:15) Everything, Everything (17, Drama) aac Amandla Stenberg. A teenage girl and the new boy next door can only communicate via email. Last Week John Oliver(TVMA)Silicon Valley: Reorientation The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. All Eyez on Me (17) aac Tupac Shakur rises to become one of most well-known hip-hop artists of all time. (R) HBO3304304304304304304404(5:45) View from the Top (03) Lady hopes to become a flight attendant.(:15) Ouija: Origin of Evil (16, Horror) aaa Doug Jones, Elizabeth Reaser. Evil spirit attaches itself to young girl following use of Ouija board. Private Benjamin (80, Comedy) aac Goldie Hawn. A spoiled young woman gets more than she bargained for when she joins the Army. (R) Romeo and Juliet (13) aac A tragic love story of enemy families. MAX320320320320320320420Tightrope (84, Drama) aac Clint Eastwood, Genevive Bujold. A cop sees similarities between himself and the murderer he is stalking. (R) A Perfect Getaway (09, Thriller) A couple hiking in the lush Hawaiian forests must run from possible killers.(:40) Abandon (02, Drama) aa A police detective asks a college student about her boyfriend who vanished.(:20) Strike Back Section 20 races to deliver a package.(TVMA) (R) MAX2321321321321321321422(5:25) Son in Law (93, Comedy) Farm girl brings goofy friend home.(:05) Whip It (09, Drama) aaa Ellen Page, Drew Barrymore. Small-town misfit wants to be a roller derby girl while chasing love & purpose. (PG-13)Orange County (02) aac A teen is rejected from a college because of his guidance counselors mistake. (:25) Jennifers Body (09) aa Nerdy teen befriends popular girl whose boyfriends wind up mysteriously dead. SHO340340340340340340365The Girl on the Train (16) aaa Young woman becomes involved in mystery after seeing something shocking. Homeland: Lies, Amplifiers, F**king Twitter Interrogation.(TVMA) (R) (:25) Operation Odessa (18) In the 1990s, three friends hustle the Russian mob, the Cali cartel & the DEA. Billions: The Wrong Maria Gonzalez Chuck cashes favor.(TVMA) (R)President Embracing religion. Homeland Interrogation.(R) TMC350350350350350350385Touchback (12, Drama) aac Brian Presley, Kurt Russell. After his pro dreams are destroyed by an injury, a player gets a second chance. (PG-13)Bleed for This (16, Drama) aaa Miles Teller, Aaron Eckhart. Young boxer vows return to ring in year after broken neck in car accident. (R)Miracle (04, Drama) aaac Kurt Russell, Patricia Clarkson. An Olympic hockey coach readies his young team to face the Soviet juggernaut. (PG) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T hursday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Singer Russell Dickerson performs. (N) 7:00 a.m. NBC Today Actor Jason Clarke from ChappaquiddickŽ; Trading SpacesŽ host Paige Davis. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Actor Jared Leto; Sandra Oh of the miniseries Killing Eve.Ž (N) 9:00 a.m. FOX Jerry Springer A barber has sex with his family members girlfriend since they wouldnt pay. (N) 9:00 a.m. NBC Megyn Kelly TODAY Filmmakers Chapman and Maclain Way; Urban FarmingŽ with Kimbal Musk. (N) 10:00 a.m. CW Rachael Ray Michael Imperioli; deli-style cold cuts; oversized jelly donut; tacos. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Killing EveŽ star Sandra Oh; Today FoodŽ with Geoffrey Zakarian. (N) 1:00 p.m. ABC The Chew Ina Garten cooks with Michael; Paige Davis joins Clinton in the kitchen. (N) 2:00 p.m. CBS The Talk Jason Clarke talks about ChappaquiddickŽ “lm; Meredith Eaton. (N) 2:00 p.m. IND Jerry Springer A barber has sex with his family members girlfriend since they wouldnt pay. (N) 3:00 p.m. ABC Rachael Ray Michael Imperioli; deli-style cold cuts; oversized jelly donut; tacos. (N) 3:00 p.m. CW The Wendy Williams Show R&B group En Vogue discusses their album, Electric Caf,Ž and then performs. (N) 3:00 p.m. NBC The Dr. Oz Show A father discusses his grief after leaving his late child in a hot car. (N) 4:00 p.m. IND Steve NBA Hall of Famer Magic Johnson; singer Bridget Kelly; dancer Carrie Ann Inaba. (N) 5:00 p.m. CW Dr. Phil A woman says her violent 14-year-old grand daughter has been meeting men online. (N) 11:35 p.m. ABC Jimmy Kimmel Live Hilarity for CharityŽ star Seth Rogen; actress Jaina Lee Ortiz. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor Norman Reedus; TV host Wendy Williams; comic Nate Bargatze. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 31

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Regarding urine collection in boot camp, I had the same experience in the fall of 1962. As I remember the story, after a few weeks in "captivity," our systems were cleaned out and our urine had medical value. A nearby drug company used it. I often have wondered about this, and would be most interested to know more. The military did some strange things with us in the 1940s, '50s and '60s. „ T.M. DEAR DR. ROACH: Your recent letter concerning the collection of urine from military personnel caused me to recall my vascular surgery training. The lytic drug urokinase initially was extracted from human urine. This drug was very helpful in a number of thrombotic conditions. „ Dr. James Killeen, professor of surgery, retired ANSWER: I read up on the history of urokinase and am convinced that T.M. and Dr. Killeen have together solved the mystery. Urokinase is not a waste product; it is secreted into the urine, where it helps prevent kidney obstruction by proteins. It is still used medically to break up (lyse) blood clots, especially in catheters and in people with clots in critical organs. I thank the many soldiers and sailors who wrote in. DEAR DR. ROACH: I am an 81-year-old retired nurse. I have had GERD for as long as I can remember. My surgeon measured my hiatal hernia, and he said it was 5 cm. I am taking Nexium, 40 mg. Due to my age, I do not want to have any kind of surgery. My only problem is this GERD. I recently heard on TV that there is a surgery to repair a hiatal hernia. It is done via endoscopy. Do you know anything about this? „ D.E. ANSWER: Although most people with GERD, with or without a hiatal hernia, do well with lifestyle modication and medications, surgery has long been an option for people with severe symptoms or those who do not want to (or can't) take medications. The procedure is called a fundoplication. It ties part of the stomach around the esophagus, preventing both reux (acid going into the esophagus) and the stomach from going through the hiatal hernia into the chest. A similar procedure can be done now by endoscopy. However, it isn't right for everybody. It is not indicated for people with severe inammation in the esophagus, including a Barrett's esophagus. After the procedure, most people are unable to belch or vomit. This may not sound bad, but it can lead to bloating and distension. This is a new procedure, and it's not clear yet how well it will work in the long run: At six months, about 70 percent of people who had the procedure were satised with the results. DEAR DR. ROACH: I was started on phentermine to help me lose weight, but my blood pressure shot up. The doctor says it isn't due to the drugs. What do you think? „ J.B. ANSWER: Phentermine is an appetite suppressant related to amphetamine. However, high blood pressure is a very unusual side eect, with studies nding that the vast majority of people have no increase in their blood pressure. Pulmonary hypertension, which is an increase in blood pressure of the right side of the heart and the lungs, is a rare side eect. Any new shortness of breath, swelling of the legs or feet, or chest discomfort should be reported. This drug should be prescribed only by experts in weight management.DEAR ABBY: I'm writing in response to the man who wants to keep his cancer prognosis secret until he nears the end ("Keeping It to Myself," Jan. 11). My mother was diagnosed with metastatic lung cancer that had spread to her brain. Her dizziness is how we found out. She didn't want to tell anyone for a while, but she ended up telling. It was the best thing she could have done. The four of us kids were there with her through her treatments, she became much closer to the sister she had spent decades hating and she found out who her true friends were. Mom lived four years, until she nally passed in 2006. I hope "Keeping" takes your advice and tells his friends. If he does, he may nd these hard times to be some of the "best" times. „ Claudia In New Jersey DEAR CLAUDIA: I opened the question to my readers, and like you, most „ but not all „ agreed with my answer. Read on: DEAR ABBY: As a former cancer patient and licensed therapist, I'd urge "Keeping" not to share that information if he doesn't want to. Truth is, not all people who hear the news will be supportive. Some will avoid him, some will pity him, and others will say amazingly inappropriate and unhelpful things. I found it stressful to cope with the emotions of others as they reacted to my situation. Until "Keeping" is ready, he should be cautious about with whom he shares his diagnosis. „ Lyn In New York DEAR ABBY: Your advice was spot-on. My mother was in stage 4 pancreatic cancer and refused to let me tell anyone, even her siblings. When she died, it was my responsibility to spread the news, only to be berated by everyone who loved her. Relatives and close neighbors were devastated that they hadn't been able to have a nal visit or the chance to prepare themselves for the loss. „ Lisa In California Dear Heloise: When I'm setting up for a new BABY SITTER, and after I thoroughly check her references, I always invite the prospective sitter over for a meet and greet. I want to get to know her, see her interact with our kids, go over the ground rules, show her around my home and property, and just get a feeling for how things will go when we leave her with our kids. This provides me with peace of mind. Do your readers have any other baby-sitting hints to help us harried parents? Thank you! „ Emily R., Fort Wayne, Ind. Yes, parents, what babysitting hints can you share for the upcoming spring and summer, when you're busy? How has technology changed the baby-sitting game? Do you use technology to help you monitor sitters, as well as your kids? Email Heloise(at)Heloise. com. „ Heloise Mystery o f boot camp urine collection has been solved Decision to keep cancer a secret could impact others Sitting with the baby sitterHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Thursday, April 5, 2018 ARIES (March 21-April 19). As it turns out, common knowledge, common sense, common courtesy and even common law arent common to everyone. This is a mighty ne day to assume nothing and expect less. TAURUS (April 20-May 20). You have many ne qualities. However, today its not so much about having a quality as it is about having the quality that will best serve the moment. You have that, too. Do you know which quality it is? GEMINI (May 21-June 21). The reason people follow you is pretty simple really. Where you go, thats where the fun is. Now what will you do with this pied piper charm you possess? CANCER (June 22-July 22). The fewer words, the better. Silence is your friend. Also, if this is about something visual that youre creating, the white space will be the equivalent of silence. LEO (July 23-Aug. 22). The man drove down the boulevard, smoking a cigar in a convertible with a vanity license plate that said DUES PAID.Ž Good for him, and good for you in some way today, too. VIRGO (Aug. 23-Sept. 22). In many ways, the family dynamics will echo the dynamics of each individual soul. For those who love and honor the people in their lives, love and honor comes back. LIBRA (Sept. 23-Oct. 23). Some want the solution and the problem in tandem. Others want you to give them the problem so they can come up with the solution. Still others think youre lazy if you dont start with the solution. Which option applies? SCORPIO (Oct. 24-Nov. 21). Decide on who will decide. Hint: Its you. There have been and will be times to compromise and concede. This just doesnt happen to be one of them. SAGITTARIUS (Nov. 22-Dec. 21). The project is now. If not now, when? Never, most likely. And your life would be completely dierent in that neverŽ scenario. So dont miss out. You can do this. CAPRICORN (Dec. 22-Jan. 19). Theres one in the group who will relate to you, see you for who you really are and ultimately help you the most. Youll help that person, too. Home in on your best bet. AQUARIUS (Jan. 20-Feb. 18). When the demands of the day seem to exceed the personal and social resources you are able to mobilize, its a call to action. Even it out. Reduce the demand. PISCES (Feb. 19-March 20). Todays unusual emotional ride will include strange correlations and unexpected reactions. A trick: Separate whats happening from the emotion attached to it. The two should come apart pretty easily, with just a mental click. TODAYS BIRTHDAY (April 5). Because youre clear about what you have to oer but also open to things you might not have imagined, the unimaginable will happen. Your passion will move obstacles. Travels will inspire you to change something about your personal routines. Domestic life gets sweeter in July. New friends enter in September. Capricorn and Leo adore you. Your lucky numbers are: 8, 20, 38, 11 and 15. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 33

The Sun /Thursday, April 5, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 34

Page 10 www.yoursun.com The Sun / Thursday, April 5, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$3.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/11/18Russet BakingPotatoes 10lb. Bag $3.99Bone-In New YorkStrip Steaks $3.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $3.99 lb.FreshPork Baby Back Ribs $2.79 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.89 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $3.99 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $4.49 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Boneless Center CutPork Chops$1.99 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $3.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshIceberg Head Lettuce$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720394

PAGE 35

10 YEARS IN THE MAKINGThe Charlotte Stone Crabs are set to kick off the 2018 season. Please see Page 10 of the Sun for our preview. Thursday, April 5, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | NFL 3 | Major League Baseball 4 | Scoreboard 5 | The Masters preview 6MLB: Yankees 7, Rays 2By Marc TopkinTimes Staff WriterNEW YORK „ There is much about the Rays heavily discussed pitching plan they are having to figure out as they go, such as which multiinning relievers they can count on the most, and how frequently they can be used, as they navigate the beginning of the season with three starters and scheduled bullpen days. But there are also beams upon which the foundation of that plan was built, primarily receiving extended outings from their top two starters. Whatever negative impact getting only five innings Tuesday from Chris Archer had, that was magnified considerably on Wednesday when Blake Snell couldnt get out of the fourth in an ugly 7-2 loss to the Yankees. Snell had talked a good game all spring about putting his 2017 struggles and inconsistencies behind him, and he pitched a good one in his season debut on Friday, shutting out the Red Sox into the sixth. But it was hard to not look at Tuesday as a step back, as he got only 10 outs on 90 pitches, allowing four hits and walking three, all to lead off innings. Along the way, Snell gave up a pair of tworun homers, including a massive blast in the first to Giancarlo Stanton that turned the boos from Tuesdays 5-K performance to cheers. Stantons blast to left was clocked at 117.9 mph by StatCast, making it the hardest hit ball in the majors this season, and in the top five of Stantons career, and it carried an estimated 458 feet. The one Snell allowed to Gary Sanchez in the third was much more Snell comes up short as Rays lose again PHOTO BY JIM MCISAAC/GETTY IMAGESThe Rays Blake Snell hands the ball to manager Kevin Cash as he is removed from Wednesdays game in the fourth inning. SEE RAYS, 2Vasilevskiy shines in record-setting winDIRK SHADD | TIMESLightning goalie Andrei Vasilevskiy applauds the crowd inside Amalie Arena after being named the first star in Tuesdays win against the Bruins. By ROGER MOONEYTimes Staff WriterTAMPA … The Bruins were in town for another important game that would impact the race for the top spot in the Eastern Conference, and there was the Lightning, once again with its backs against a wall. Only, this time the wall was in the dressing room and served as the backdrop for postgame interviews. And as Brayden Point and Victor Hedman talked about the 4-0 victory, one in which the Lightning played its best game in weeks, they made sure to credit the last line of defense. RELATED: Lightning look like Cup contenders after win against Bruins That would be goalie Andrei Vasilevskiy, who set the franchise record with his eighth shutout of the season by playing his best game in some time. Hes a competitor, and he showed that again,Ž Hedman said. Said Point, Hes such a good goalie, and when hes on his game its really hard to beat him. Even in practice, when hes on his game it almost seems impossible. He deserves all the accolades he gets.Ž Here are those accolades: Vasilevskiy posted his NHL-best 43rd victory. He pitched his NHLhigh eighth shutout. It was his 84th career NHL: Lightning SEE SHINES, 2 THE MASTERSBy TIM DAHLBERGAssociated PressAUGUSTA, Ga. „ The new, more social, Tiger Woods was only occasionally seen Wednesday as he made his way around the front nine of Augusta National in the final tune up for a Masters green jacket that suddenly seems very much in reach. There werent many trips down memory lane with playing partner Fred Couples and no long conversations with the firefighter from Massachusetts, who had to look up occasionally at the gray skies and wonder what bolt of lightning would strike him next as he played alongside the greatest golfer of his time. It was Woods as he might have been 10 years ago, deep in concentration and fixating so much on the smallest details that he walked off a section of the sixth green to measure just which spot he needed to land his ball on when play finally begins for real. Woods had his game face on, and for his legions of fans thats probably a good thing. He had a few smiles with Couples, but if the next smile out of him comes when hes being fitted for a green jacket on Sunday, well, thats all right with them. The feel-good Tiger probably cant win one of those, anyway, no matter how good his game has recently become. Thats probably why a practice round on Tuesday that included Phil Mickelson for the first time anyone can remember didnt exactly disintegrate into a love fest. The old Tiger playing with a touch of arrogance and a chip on his shoulder most certainly can. Thats a bit shocking considering the path Woods has taken in recent years. Back problems, personal problems and drug problems have combined to keep him mostly on the sidelines as a new generation of golfers has taken flight. Indeed, its hard to figure out just where Woods is. His swing is fine, his back feels good, and hes been back in contention on Sunday in the last few tournaments of his latest comeback.New...and improved?Can Tiger Woods win again at Augusta National?SEE MASTERS, 6 By TOM WITHERS Associated PressCLEVELAND „ Tyronn Lue is rejoining the Cavaliers disjointed season. Clevelands coach is expected to return from a medical absence and be back on the bench Thursday night against Washington, a person familiar with the situation told The Associated Press on Wednesday. Lue, who has been away from the team since March 19 so he could focus on his health, has been cleared NBA: CavsLue expected to return Thursday for CavaliersSEE LUE, 3By DAVID GINSBURG Associated PressOWINGS MILLS, Md. „ Robert Griffin III is poised to resume his NFL career about 35 miles away from where he started it. The former Washington Redskins quarterback has reached agreement on a 1-year contract with the Baltimore Ravens, who love the idea of having the 2011 Heisman Trophy winner backing up 10-year starter Joe Flacco. Obviously, his personality, hes a confident guy. Hes a very talented quarterback,Ž coach John Harbaugh said of Griffin on Wednesday. Hes had a lot of success in this league early on. Were excited about it. We felt like we needed a No. 2 quarterback.Ž Griffins last previous stop in an injury-riddled career came in 2016 with the Cleveland Browns. He started five games, winning only one of them. General manager Ozzie Newsome said Griffin, 28, didnt have far to travel before showing the Ravens he can still fling the ball. He still lives in the D.C./Virginia area,Ž Newsome said. We were bringing in some receivers and we asked him if he would come in and throw and go through a full workout NFL: RavensRG3, Ravens reach agreement on 1-year dealAP PHOTOTiger Woods looks over a putt on the second hole during a practice round for the Masters golf tournament Wednesday in Augusta, Ga. AP PHOTOCleveland Cavaliers head coach Tyronn Lue yells to his team in the second half of an NBA basketball game against the Utah Jazz in Salt Lake City. AP PHOTO Cleveland Browns quarterback Robert Griffin III (10) th rows a pass during the first half against the Pittsburgh Steelers.SEE GRIFFIN, 3

PAGE 36

Page 2 SP www.yoursun.com Thursday, April 5, 2018 / The Sun NBA: Roundup NHL: RoundupSPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsTHURSDAY, APRIL 5COLLEGE HOCKEY 6 p.m. ESPN2 „ NCAA Tournament, “ rst semi“ nal, Minnesota-Duluth vs. Ohio St., at St. Paul, Minn. 9:30 p.m. ESPN2 „ NCAA Tournament, second semi“ nal, Michigan vs. Notre Dame, at St. Paul, Minn. GOLF 3 p.m. ESPN „ The Masters, “ rst round, at Augusta, Ga. 11:35 p.m. CBS „ The Masters, highlights, “ rst round, at Augusta, Ga. MLB BASEBALL 2 p.m. MLB „ Regional coverage, Tampa Bay at Boston OR N.Y. Mets at Washington (1 p.m.) 7 p.m. MLB „ Regional coverage, Arizona at St. Louis OR Cincinnati at Pittsburgh NBA BASKETBALL 8 p.m. TNT „ Washington at Cleveland 10:30 p.m. TNT „ Minnesota at Denver NHL HOCKEY 7 p.m. NBCSN „ Nashville at Washington SOCCER 3 p.m. FS1 „ UEFA Europa League, quarter“ nal, 1st leg, Arsenal vs CSKA Moscow 7 p.m. FS1 „ Women, International friendly, United States vs. Mexico, at Jacksonville, Fla. WINTER SPORTS 10:30 p.m. NBCSN „ Curling: World Mens Championship, round robin, Canada vs. United States, at Las Vegas pedestrian, hit at 106 mph but lofted 369 feet due to an extraordinarily high 38-degree launch angle. Matt Andriese re p laced Snell in the fourth and allowed the Yankees to complete a trifecta they hope to play often this season, as Aaron Judge joined the home run party with an impressive shot of his own … 419 feet at 108.9 miles per hour. The only real bright spot for the Rays came in the top of the fourth „ when the sun came out over Yankee Stadium given theyd gone through snow on Monday, rain and frigid temperatures on Tuesday and then a 1 1 /2-hour delay before Wednesdays game could start. The Rays „ who have lost five straight after their opening day dramatics „ left after the game for Boston, where they are the guests for the Red Soxs home opener on Thursday.RAYSFrom Page 1 win, moving him past Nikolai Khabibulin for second in franchise history. Ben Bishop is first with 131. He beat Boston for the first time in his career. Vasilevskiy was happy that he played well against the Bruins, but he said „ as he has nearly all season „ that he is not interested in the personal accomplishments. Its nice to get that shutout before the playoffs and pick up some confidence from that game,Ž he said. We have to play the same way in the next game.Ž RELATED: Tuesdays win has roots to lose last week in Boston He credited, as he so often does, the play of those in front of him. And while the Lightning looked much better from start to finish than it has in recent games, Vasilevskiy said he did not notice much of a difference. Its the same as weve done all season long,Ž he said. In the last couple of weeks, we didnt get our bounces and tonight we did. Thats why they didnt score, because we got our bounces. But weve played the same way.Ž The Lightning played without Steven Stamkos, who missed the game with a lower-body injury. After the morning skate, Chris Kunitz said the Lightning needed contributions from players other than the usual suspects. He then chipped in with his first goal in 11 games. Point and Hedman scored, and J.T. Miller continued to provide offense with his 10th goal since joining the team at the trade deadline. And Vasilevskiy made it all stand up by stopping 33 shots to pass Khabibulin for the most shutouts in one season in franchise history. It was a solid game from a goalie who had been better than solid from the first half of the season, then hit a rut, perhaps because of his increased workload, perhaps because of the sloppy play by the defense in front of him.LIGHTNINGFrom Page 1 Associated PressATLANTA „ Kelly Olynyk scored 19 points, including 15 on five 3-pointers when Miami took the lead for good in the second period, and the Heat beat the Atlanta Hawks 115-86 on Wednesday night, capping a sweep of back-to-back games between Southeast Division rivals. Miami rested Dwyane Wade, Goran Dragic and James Johnson one day after clinching a playoff berth by beating the Hawks in Miami. Josh Richardson also had 19 points, and Justise Winslow had 18 for Miami. Olynyk took over the game for the Heat in the second period. Olynyks first two 3s in his streak of four straight for the Heat capped Miamis 14-0 run for a 42-36 lead. Following a basket by Atlantas Damion Lee, Olynyk sank two more 3s before a miss ended his hot stretch. Miami stretched its lead with a 12-0 run late in the third quarter and increased the advantage to 20 points early in the final period. Coach Erik Spoelstra said Wade, Dragic and Johnson were rested to recover from minor injuries. He said hes not shutting down his starters before the playoffs. Right now were not shutting everybody down,Ž Spoelstra said. Thats not the thought of this at all. We want to clear these things up and all may be cleared by Friday.Ž Wade is confident hell be ready for the postseason. Ive got three more games,Ž Wade said before the game. Yeah, Ill be out there.Ž Miami had plenty of depth to control the woeful Hawks, who have lost seven of eight and 13 of 15 to solidify their hold on the worst record in the Eastern Conference. Taurean Prince led Atlanta with 20 points, Lee and Tyler Dorsey each had 15. No other Hawks player scored in double figures.76ERS 115, PISTONS 108: JJ Redick scored 25 points, and the Philadelphia 76ers won their 12th straight game, eliminating Detroit from playoff contention with a 115-108 victory over the Pistons on Wednesday night. The Pistons had their “ ve-game winning streak snapped, and their defeat clinched a postseason spot for the Milwaukee Bucks. The Eastern Conference playoff “ eld is now set, although theres still plenty of uncertainty over the actual matchups. Philadelphia pulled even with Cleveland for third place in the East. Anthony Tolliver scored 25 points for the Pistons and went 7 of 8 from 3-point range. Detroit was without star forward Blake Grif“ n (bruised right ankle) and the 76ers were missing center Joel Embiid (concussion, orbital fracture). MAGIC 105, MAVERICKS 100: Rookie Jamel Artis had 18 points for his second straight career high to help the Orlando Magic beat the depleted Dallas Mavericks. Artis was coming off a 16-point game Tuesday night in a victory at New York. Aaron Gordon led the Magic with 20 points without playing in the fourth quarter. Gordon scored 16 points in the “ rst quarter, leading the Magic to a 14-point lead. Bismack Biyombo had 12 points, 12 rebounds and a career-high “ ve assists. Jalen Jones led Dallas with 15 points. Johnathan Motley added 14 points and eight rebounds in his “ rst NBA start, and Kyle Collinsworth came off the bench for 14 points and nine rebounds. The Mavericks listed seven players out with injuries including Dirk Nowitzki, the 19-year veteran who missed only his second game of the season.Olynyk powers Heat past Hawks AP PHOTOMiami Heat forward Kelly Olynyk looks to pass the ball as Atlanta Hawks center Miles Plumlee (18) defends during the second half Wednesday in Atlanta. Associated PressMatt Duchene scored his te am-leading 27th goal in the Ottawa Senators 4-2 victory over Buffalo on Wednesday night, and assured the Sabres of finishing last in the NHL standings. Max McCormick, Ryan Dzingel and Alexander Burrows, with an emptynetter, also scored for the Senators in a matchup between two of the NHLs worst teams in the final week of the season. Craig Anderson stopped 32 shots, and Ottawa improved to 2-8 in its past 10. The win upped the 30th-place Senators total to 67 points, five ahead of the Sabres, who have just two games left. The Sabres became the NHLs first team to finish 31st, following this seasons addition of the expansion Vegas Golden Knights. Buffalo had already extended its franchiseworst playoff drought to a seventh season and will finish last for the third time in five years. Ryan OReilly and Kyle Okposo scored for the Sabres in closing Buffalos home record at 11-25-5. The Sabres leagueworst 11 home wins matched a franchise low for any year, including the lockout-shortened 48-game 2012-13 season, when Buffalo went 11-10-3. Buffalo also went 11-19-9 during a 78-game se ason in 1971-72. The Sabres final four home losses came against four of the NHLs five-worst road teams: Arizona, which entered the day 27th, Detroit (28th), Ottawa (30th) and Montreal (31st). Chad Johnson stopped 30 shots. Ottawa scored three straight times after OReilly opened the scoring on a breakaway goal 30 seconds in. McCormick tied the game 2:26 later by tipping in Mark Borowieckis point shot. Duchene scored 3:14 later by blasting in a shot over Johnsons left shoulder after teammate Ben Harpur broke up Sabres defenseman Rasmus Ristolainens clearing attempt at the left boards. Dzingel made it 3-1 at the 3:21 mark of the second period, seconds after a tripping penalty against Buffalos Marco Scandella expired. Dzingel collected a loose puck in the right circle and used Sabres defenseman Casey Nelson as a screen to sneak a shot under Johnsons right arm. Senators forward Bobby Ryan did not return after sustaining a lower body injury in the first period. Sabres clinch 31st following loss to SenatorsAP PHOTOOttawa Senators forward Max McCormick (89) celebrates his goal during the first period against the Buffalo Sabres on Wednesday in Buffalo, N.Y. Florida Lottery www.flalottery.comPICK 2Apr. 4N .............................1-2 Apr. 4D ............................. 0-9 Apr. 3N .............................4-8 Apr. 3D .............................6-8 Apr. 2N .............................1-6 Apr. 2D .............................8-8 D-Day, N-NightPICK 3Apr. 4N .........................0-0-7 Apr. 4D .........................5-7-7 Apr. 3N .........................7-3-2 Apr. 3D .........................1-1-2 Apr. 2N .........................0-3-2 Apr. 2D .........................2-0-0 D-Day, N-NightPICK 4Apr. 4N ......................2-5-4-3 Apr. 4D ......................4-7-6-7 Apr. 3N ...................... 0-9-6-5 Apr. 3D ......................9-2-9-0 Apr. 2N ...................... 5-8-4-0 Apr. 2D ......................3-9-5-8 D-Day, N-NightPICK 5Apr. 4N ...................1-5-4-5-4 Apr. 4D ...................1-3-2-2-7 Apr. 3N ................... 3-3-3-4-8 Apr. 3D ...................4-2-6-6-7 Apr. 2N ...................8-1-1-9-1 Apr. 2D ...................9-8-4-6-1 D-Day, N-NightFANTASY 5Apr. 4 ...........14-16-20-22-30 Apr. 3 .............7-11-15-26-31 Apr. 2 ...............3-8-22-24-26 € € € PAYOFF FOR Apr. 4 1 5-digit winners $220,602.51 298 4-digit winners $119.00 8,538 3-digit winners $11.50CASH 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 MONEYApr. 3 ....................3-6-36-41 Lucky Ball ...........................3 Mar. 30 ..................1-8-26-44 Lucky Ball .........................13 € € € PAYOFF FOR Apr. 3 0 .........4-of-4 LB $1.4 million 3 ..................4-of-4 $2,067.00 42 ...............3-of-4 LB $323.50 646 ...................3-of-4 $61.50LOTTOApr. 4 ..........1-5-11-12-25-48 Mar. 31 .......5-12-20-22-39-46 Mar. 28 ........6-9-16-29-33-52 € € € PAYOFF FOR Apr. 4 1 6-digit winners $45 million 25 5-digit winners $2,959.50 1,612 4-digit winners $38.00POWERBALLApr. 4 .............8-24-42-54-64 Powerball .........................24 Mar. 31 ........... 8-24-52-55-61 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 MILLIONSApr. 3 ........... 04-29-39-42-62 Mega Ball .........................14 Mar. 30 .........11-28-31-46-59 Mega Ball ...........................1 € € € PAYOFF FOR Apr. 3 0 ......5 of 5 + MB $40 Million 0 ..................5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 22 .........................4 of 5 $500 ESTIMATED JACKPOT $45 million

PAGE 37

The Sun / Thursday, April 5, 2018 www.yoursun.com SP Page 3NFL: Patriotsto resume his duties, said the person who spoke on condition of anonymity because of the sensitivity of the situation. Lue had been experiencing chest pains, insomnia and other symptoms when he agreed to take a leave of absence from the threetime defending Eastern Conference champions. Lues illness is among several setbacks this season for the Cavs, who have encountered numerous injuries and revamped their roster with three trades in February. The 40-year-old Lue is coming back with four games left in the regular season and the Cavs clinging to the No. 3 seed in the postseason. After hosting the Wizards, the Cavs will play at Philadelphia and play the New York Knicks twice next week. Lue recently returned in an advisory capacity and has been at home games, but stayed behind the scenes at Quicken Loans Arena. He has been attending the teams shootarounds for the past week and working his way back into a normal routine. Hes kind of been gradually getting back into it,Ž associate coach Larry Drew said before Tuesdays win over Toronto. I can see that the guys have already embraced him. So its just a matter of him being more hands-on now once he does get back. Just from what Ive seen, it looks like everybody has rolled their sleeves up and just waiting for the day he comes back so they can get to work. Right now, it looks no different than when he left.Ž Lue is in his third season with Cleveland. He replaced David Blatt midway through the 2016 season and guided the Cavs to an NBA title, the first for any of Clevelands three major pro sports franchises since the Browns won an NFL championship in 1964. While Lue was away, the Cavs went 8-1 under associate coach Larry Drew, a former head coach who smoothly handled the transition and kept the Cavs from falling in the standings. Drew refused to take any credit, but Clevelands players acknowledged his steadiness has been important. Hes been excellent,Ž LeBron James said. Hes been an extension from our head coach and were all working toward the same goals and its great to have him. Hes been a head coach in this league for years as well so its great to have that security blanket.Ž Drews main job during Lues absence was to keep the team and now the coaching staff has to figure out lineup rotations in advance of the playoffs.LUEFrom Page 1 Associated PressBOSTON „ A social media message to New England Patriots receiver Julian Edelman has led police to a teenager who posted a threat about shooting up his school. The New York Times reports Edelman received a message from a concerned Instagram follower late last month who told him about the threat to shoot upŽ a school in the comments section of his account. Edelman notified his assistant, Shannen Moen, who called police and they tracked down a 14-year-old boy in Michigan who admitted to posting the threat about his middle school. Police officials say the boy was charged with making a false report of a threat of terrorism. Edelman called the man who tipped him off the real heroŽ and says he plans to send him a gift.School shooting threat made on Patriots players Instagram By PAT GRAHAM Associated PressDENVER „ Now that Charlie Blackmon has agreed to a lucrative new deal, he can afford to trade in that Jeep Cherokee hes had forever. Only, thats not how he rolls. Im going to get some new tires,Ž he said. Thats just Blackmon being Blackmon, the insightful and quirky leadoff hitter extraordinaire with the ragged beard and impressive mullet who will be patrolling the Colorado Rockies outfield for quite some time. The NL batting champion made a long-term commitment Wednesday rather than test the free-agent market next offseason, agreeing to a contract that guarantees him $108 million over six seasons. Its been in the works for most of spring training „ and under the radar. I didnt want to create distractions,Ž he said. In January, the twotime All-Star center fielder had agreed to a $14 million, one-year deal. The new agreement announced in San Diego, where the Rockies are playing a four-game series with the Padres, calls for a $14 million salary this year, with $2 million payable on April 30, and $21 million in each of the next three seasons. Blackmon has player options of $21 million for 2022 and $10 million for 2023, and his 2023 salary can escalate up to $5 million based on plate appearances in 2022: $500,000 each for 400, 425, 450, 475, 500 and 525, and $1 million apiece for 550 and 575. His 2023 salary would increase by $2 million if he is among the top three in MVP voting from 201822 and by $1 million if he finishes fourth or fifth. The 2023 salary is capped at $18 million. As part of the deal negotiated by agents Sam and Seth Levinson, Blackmon can list 15 teams each season he cant be traded to without his consent. The deal follows an offseason in which many top free agents struggled to find lucrative long-term contracts. I knew this was going to be a big year for me, leading into this season, this season and what would happen after the season,Ž Blackmon said. I weighed all my options and chose what I feel like is the best decision for me and my family and thats to stay in Colorado.ŽMLB: RockiesBlackmon agrees to $108M, 6-year deal with RockiesBy BRIAN MAHONEYAssociated PressNEW YORK „ Dimez slipped on his draft hat, shook hands with NBA Commissioner Adam Silver, and began life as the No. 1 pick in the draft. The video game draft. Dimez is Artreyo Boyds gamer tag and no he doesnt run or jump like LeBron James or shoot like Stephen Curry. But he is a star at NBA 2K, and on Wednesday he was the first player chosen in the draft for the NBA 2K League, the first official esports league operated by a U.S. professional sports league. The NBA is serious about its latest venture, having seen how esports has grown from a hobby among youth to an activity that sells out arenas, one that financial analysts say could grow into a billion dollar industry in the next few years. So the NBA 2K League joined the WNBA and NBA G League as the fourth league in the NBA family. We view this in the same way as those other leagues as something that were going to develop over a very long time, and were building this as a league thats going to be around forever,Ž Silver said. The league will pay gamers $35,000 for six months, with housing and benefits paid. Thats comparable salary to a new player in the WNBA or G League. Dimez, a 23-yearold from Cleveland, emerged from a field of 72,000 players to get the call from Mavericks owner Mark Cuban that he was the choice of Mavs Gaming, one of 17 teams in the league The inaugural season opens in May, and Silver hopes all 30 NBA teams could have entries in three years. He even talked of having overseas teams, figuring the popularity of NBA 2K, the highest-selling and top-rated game in North America, with nearly 10 million copies of NBA 2K18 already sold this year, combined with the NBAs ability to make stars of its players „ athletes, as Silver stressed „ should ensure the league is successful. Dimez sits in a chair playing video games almost all day long, the kind of activity that gets kids yelled at by their parents. He plays the game well „ his gamer tag comes from his point guards flair in dishing out assists, known in basketball as dimes „ and the Dallas Mavericks organization took him with the first choice in the draft at Madison Square Garden. Everybody always asks me how much I play,Ž Dimez said. I dont really have a specific time but I play every day, all day. Almost literally 24 hours, maybe 16 hours. I play every day as much as possible, and thats not going to stop now.Ž To be eligible for the league, players had to win 50 games in January. The NBA expected that would yield around 10,000 candidates and instead there were 72,000. The gamers then went through a combine-style format of competition and interviews to eventually reduce the pool to 102 players for Wednesdays draft, which consisted of six rounds. Teams had to draft each of the five positions „ point guard, shooting guard, center, power forward and small forward „ and one player of their choice for what will be 5-on-5 games. It was set up like the actual NBA draft, starting with a lottery last month, a full evaluation process by teams, and a media circuit the players had to walk through after exiting the stage. The Philadelphia 76ers, who know something about the draft process after owning the last two No. 1 picks, had a war room set up in their Camden, New Jersey headquarters, where they had been watching tape of players and applying the use of analytics to weigh them.NBA tips o NBA 2K League with draftAP PHOTONBA Commissioner Adam Silver, center, poses for photographs with gamers at the NBA 2K League draft Wednesday in New York. Launching in 2018, the league will feature the best NBA 2K players in the world and will draft players to compete as unique characters in 5-on-5 play against the other teams in a mix of regular-season games, tournaments and playoffs. NBA: Video gaming for us. He took a physical. He did all of that. After that, he went to visit another team. We just were able to come to an agreement.Ž The terms were finalized late Tuesday night, and Newsome expects RG3 to sign the contract next week. I feel like we got a steal,Ž Harbaugh said. I felt like (Griffin) really wanted to be here. He really wanted to be a Raven.Ž Griffin won the Heisman Trophy with Baylor before being selected second overall in the 2012 draft by the Redskins. He enjoyed a sensational rookie season, throwing 20 touchdown passes and only five interceptions, but his career took a decisive downturn after he tore knee ligaments in a playoff loss to Seattle. RG3 returned in 2013 but was benched after throwing 16 TD passes and 13 interceptions. The following season, a dislocated ankle limited his effectiveness. Griffin missed the 2015 season after sustaining a concussion during the preseason. After being released by Washington, he signed with the Browns in 2016. He started the opener, sustained a shoulder injury and was put in injured reserve the following Monday. Griffin returned to play the final four games and was the starting quarterback the last time the Browns won, against San Diego on Dec. 24, 2016.GRIFFINFrom Page 1AP PHOTONew England Patriots wide receiver Julian Edelman waits for the start of a game against the Baltimore Ravens in Foxborough, Mass. A social media message to Edelman led police to apprehend a teenager in Michigan, in late March 2018, who posted a threat about shooting up his school. AP PHOTOColorado Rockies Charlie Blackmon (19) crosses the plate after hitting a solo home run against the Arizona Diamondbacks during the eighth inning Saturday.

PAGE 38

Page 4 SP www.yoursun.com Thursday, April 5, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 5 1 .833 „ „ 5-1 W-5 0-0 5-1 New York 4 2 .667 1 4-2 W-2 2-0 2-2 Toronto 4 2 .667 1 4-2 W-4 4-2 0-0 Baltimore 1 5 .167 4 3 1-5 L-5 1-2 0-3 Tampa Bay 1 5 .167 4 3 1-5 L-5 1-3 0-2 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 3 2 .600 „ „ 3-2 W-1 0-0 3-2 Chicago 2 2 .500 1 2-2 L-2 0-0 2-2 Cleveland 2 4 .333 1 2 2-4 L-2 0-0 2-4 Kansas City 1 3 .250 1 2 1-3 W-1 0-2 1-1 Detroit 1 4 .200 2 3 1-4 L-1 1-4 0-0 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 6 1 .857 „ „ 6-1 W-5 3-0 3-1 Los Angeles 5 2 .714 1 „ 5-2 W-2 2-1 3-1 Seattle 3 1 .750 1 3-1 W-2 2-1 1-0 Oakland 2 4 .333 3 2 2-4 L-1 2-4 0-0 Texas 2 4 .333 3 2 2-4 W-1 1-3 1-1 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 4 1 .800 „ „ 4-1 W-2 4-1 0-0 Atlanta 4 2 .667 „ 4-2 W-2 4-2 0-0 Washington 4 2 .667 „ 4-2 L-2 0-0 4-2 Miami 2 4 .333 2 2 2-4 L-2 2-4 0-0 Philadelphia 1 4 .200 3 2 1-4 L-3 0-0 1-4 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 4 1 .800 „ „ 4-1 W-1 1-1 3-0 Pittsburgh 4 1 .800 „ „ 4-1 L-1 1-1 3-0 Chicago 2 3 .400 2 1 2-3 L-2 0-0 2-3 St. Louis 2 3 .400 2 1 2-3 L-1 0-0 2-3 Cincinnati 1 3 .250 2 2 1-3 W-1 1-3 0-0 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 5 1 .833 „ „ 5-1 W-3 5-1 0-0 Colorado 2 3 .400 2 1 2-3 L-1 0-0 2-3 San Francisco 2 3 .400 2 1 2-3 L-3 0-1 2-2 Los Angeles 2 5 .286 3 2 2-5 L-3 2-2 0-3 San Diego 1 4 .200 3 2 1-4 W-1 1-4 0-0 MAJOR LEAGUE BASEBALLDIAMONDBACKS 3, DODGERS 0LOS ANGELES AB R H BI BB SO AVG. Taylor cf 4 0 0 0 0 2 .222 Seager ss 4 0 0 0 0 0 .192 Puig rf 3 0 0 0 1 2 .179 Hernandez 1b-2b 4 0 0 0 0 3 .188 Grandal c 3 0 0 0 0 3 .350 Kemp lf 2 0 1 0 1 1 .222 Forsythe 2b-3b 3 0 0 0 0 0 .083 Farmer 3b 2 0 0 0 0 1 .000 a-Bellinger ph-1b 1 0 0 0 0 1 .240 Wood p 2 0 0 0 0 2 .000 Stripling p 0 0 0 0 0 0 --c-Barnes ph 0 0 0 0 1 0 .429 TOTALS 28 0 1 0 3 15 ARIZONA AB R H BI BB SO AVG. Dyson lf 3 1 1 0 0 1 .300 Marte ss 4 0 1 1 0 1 .208 Goldschmidt 1b 3 0 0 1 0 0 .059 Pollock cf 3 0 1 0 0 1 .304 Owings rf 3 1 1 0 0 1 .333 Descalso 2b 3 0 1 0 0 0 .231 Marrero 3b 2 0 0 1 0 0 .222 Mathis c 3 0 0 0 0 2 .200 Corbin p 2 1 2 0 0 0 .500 Bradley p 0 0 0 0 0 0 --b-Murphy ph 1 0 0 0 0 1 .222 Boxberger p 0 0 0 0 0 0 --TOTALS 27 3 7 3 0 7 LOS ANGELES 000 000 000„0 1 0 ARIZONA 111 000 00X„3 7 0 a-struck out for Farmer in the 8th. b-struck out for Bradley in the 8th. c-walked for Stripling in the 9th. LOB„Los Angeles 4, Arizona 2. 2B„Kemp (1), Dyson (1), Pollock (4), Owings (1), Corbin (1). RBIs„Marte (3), Goldschmidt (2), Marrero (2). SB„Pollock (2), Owings (1). SF„Marrero. S„Dyson. Runners left in scoring position„Los Angeles 2 (Hernandez, Forsythe). RISP„Los Angeles 0 for 3; Arizona 1 for 5. DP„Los Angeles 1 (Farmer, Forsythe, Hernandez). LOS ANGELES IP H R ER BB SO NP ERA Wood, L, 0-1 6 6 3 3 0 5 89 1.93 Stripling 2 1 0 0 0 2 22 0.00 ARIZONA IP H R ER BB SO NP ERA Corbin, W, 2-0 7.1 1 0 0 1 12 98 1.38 Bradley, H, 3 .2 0 0 0 0 1 12 1.69 Boxberger, S, 2-2 1 0 0 0 2 2 24 0.00 Inherited runners-scored„Bradley 1-0. WP„Boxberger. Umpires„Home, Mark Carlson; First, Brian Knight; Second, Pat Hoberg; Third, Gerry Davis. T„2:25. A„25,754 (48,519).YANKEES 7, RAYS 2TAMPA BAY AB R H BI BB SO AVG. Span lf 3 0 0 1 0 1 .176 Kiermaier cf 4 1 1 0 0 3 .087 Cron dh 4 0 1 1 0 2 .188 Miller 1b 4 0 1 0 0 1 .188 Ramos c 4 0 0 0 0 1 .167 Wendle 2b 3 0 0 0 0 0 .167 Hechavarria ss 3 1 1 0 0 1 .273 Smith rf 3 0 1 0 0 0 .300 Robertson 3b 2 0 1 0 1 0 .167 TOTALS 30 2 6 2 1 9 NEW YORK AB R H BI BB SO AVG. Gardner cf 4 1 1 0 0 1 .200 Judge rf 3 2 1 2 1 1 .286 Stanton lf 4 1 1 2 0 3 .217 Sanchez dh 4 1 1 2 0 1 .087 Gregorius ss 4 0 0 0 0 1 .364 Drury 3b 3 0 0 0 1 2 .250 Austin 1b 3 1 0 0 1 2 .250 Romine c 3 0 2 0 0 0 .333 Torreyes 2b 3 1 1 1 0 0 .333 TOTALS 31 7 7 7 3 11 TAMPA BAY 100 000 010„2 6 0 NEW YORK 202 300 00X„7 7 1 E„Severino (2). LOB„Tampa Bay 3, New York 3. 2B„Cron (2). HR„Stanton (3), off Snell; Sanchez (1), off Snell; Judge (1), off Andriese. RBIs„Span (6), Cron (1), Judge 2 (3), Stanton 2 (6), Sanchez 2 (3), Torreyes (1). SB„Austin (1). SF„Span. Runners left in scoring position„Tampa Bay 2 (Cron, Ramos); New York 1 (Gardner). RISP„Tampa Bay 1 for 5; New York 1 for 4. DP„New York 2 (Drury, Torreyes, Austin), (Gregorius, Torreyes, Austin). TAMPA BAY IP H R ER BB SO NP ERA Snell, L, 0-1 3.1 4 5 5 3 5 90 5.00 Andriese 2.2 3 2 2 0 3 50 3.86 Roe 1 0 0 0 0 2 14 3.86 Alvarado 1 0 0 0 0 1 8 3.00 NEW YORK IP H R ER BB SO NP ERA Severino, W, 2-0 7.1 5 2 2 1 7 92 1.38 Warren .2 1 0 0 0 1 13 6.75 Chapman 1 0 0 0 0 1 12 3.00 Inherited runners-scored„Andriese 1-1, Warren 1-1. Umpires„Home, Joe West; First, Doug Eddings; Second, Marty Foster; Third, Mark Ripperger. T„2:44. A„40,028 (54,251).ASTROS 3, ORIOLES 2BALTIMORE AB R H BI BB SO AVG. Beckham 3b 4 1 1 0 1 2 .174 Machado ss 5 0 1 0 0 0 .261 Schoop 2b 4 0 3 0 1 1 .308 Jones dh 3 0 0 1 1 0 .250 Mancini lf 4 0 1 0 0 0 .150 Valencia 1b 2 1 0 0 1 1 .250 a-C.Davis ph-1b 1 0 0 0 0 1 .048 Santander rf 4 0 0 0 0 2 .091 Joseph c 4 0 1 0 0 2 .167 Gentry cf 3 0 1 0 0 0 .167 b-Rasmus ph 1 0 0 0 0 1 .071 TOTALS 35 2 8 1 4 10 HOUSTON AB R H BI BB SO AVG. Springer dh 4 0 0 0 0 1 .214 Bregman 3b 3 0 1 1 1 0 .200 Altuve 2b 4 1 1 0 0 0 .414 Reddick rf 4 1 3 0 0 1 .353 Gonzalez ss 3 0 1 1 0 1 .208 Stassi c 3 0 1 0 1 2 .455 Marisnick cf 4 0 0 1 0 2 .158 J.Davis 1b 3 0 0 0 0 2 .071 Fisher lf 2 1 0 0 1 1 .214 TOTALS 30 3 7 3 3 10 BALTIMORE 100 100 000„2 8 1 HOUSTON 010 001 10X„3 7 2 a-struck out for Valencia in the 8th. b-struck out for Gentry in the 9th. E„Santander (1), Gonzalez 2 (2). LOB„ Baltimore 10, Houston 7. 2B„Schoop (3), Gonzalez (2). RBIs„Jones (5), Bregman (2), Gonzalez (4), Marisnick (4). SB„Gentry (1), Fisher (1). S„Gonzalez. Runners left in scoring position„Baltimore 5 (Beckham, Machado, Mancini 2, Valencia); Houston 3 (Marisnick 2, J.Davis). RISP„ Baltimore 0 for 8; Houston 1 for 8. DP„Houston 1 (Gonzalez, Altuve, J.Davis). BALTIMORE IP H R ER BB SO NP ERA Bundy 6 5 2 1 2 8 98 0.69 Castro, L, 0-1 1 1 1 1 1 0 18 4.50 Brach 1 1 0 0 0 2 14 6.75 Houston IP H R ER BB SO NP ERA Keuchel 5 5 2 1 4 3 104 3.27 Rondon 1 1 0 0 0 2 15 0.00 Peacock, W, 1-0 3 2 0 0 0 5 39 0.00 WP„Keuchel, Bundy. Umpires„Home, Lance Barrett; First, Nic Lentz; Second, Bill Welke; Third, Tony Randazzo. T„2:42. A„27,698 (41,168).ANGELS 3, INDIANS 2CLEVELAND AB R H BI BB SO AVG. Lindor ss 6 2 2 0 0 1 .192 Kipnis 2b 4 0 1 1 2 0 .174 Ramirez 3b 5 0 0 0 1 0 .043 Encarnacion dh 5 0 0 0 1 2 .200 Guyer rf-lf 5 0 1 1 0 2 .200 c-Naquin ph-lf 0 0 0 0 1 0 .167 Alonso 1b 4 0 1 0 0 1 .227 2-Gonzalez pr-1b 2 0 0 0 0 1 .000 Gomes c 5 0 0 0 0 3 .143 Davis lf 3 0 1 0 0 0 .143 a-Chisenhall ph-rf 1 0 0 0 1 1 .235 Zimmer cf 5 0 1 0 0 3 .143 TOTALS 45 2 7 2 6 14 LOS ANGELES AB R H BI BB SO AVG. Cozart 2b-3b 5 1 1 1 1 0 .273 Trout cf 3 0 0 0 2 1 .233 Upton lf 4 0 0 0 1 1 .222 Pujols 1b 4 0 1 0 0 1 .226 3-Fontana pr-2b 1 0 0 0 0 0 .000 Calhoun rf 5 0 0 0 0 3 .167 Simmons ss 5 1 1 0 0 0 .379 Valbuena 3b-1b 4 0 0 0 0 2 .167 b-Marte ph-1b 1 0 0 0 0 1 .385 Ohtani dh 5 1 2 2 0 1 .429 Maldonado c 2 0 1 0 0 0 .250 1-Young pr 0 0 0 0 0 0 .000 Rivera c 2 0 0 0 0 1 .400 TOTALS 41 3 6 3 4 11 CLEVELAND 100 010 000 000 0„2 7 0 LOS ANGELES 000 020 000 000 1„3 6 0 One out when winning run scored. a-walked for Davis in the 9th. b-struck out for Valbuena in the 12th. c-pinch hit for Guyer in the 13th. 1-ran for Maldonado in the 8th. 2-ran for Alonso in the 9th. 3-ran for Pujols in the 9th. LOB„Cleveland 10, Los Angeles 6. HR„ Ohtani (2), off Kluber; Cozart (2), off McAllister. RBIs„Kipnis (1), Guyer (2), Cozart (4), Ohtani 2 (5). SB„Lindor (2), Davis (2). Runners left in scoring position„Cleveland 3 (Lindor, Zimmer, Gonzalez); Los Angeles 1 (Upton). RISP„Cleveland 2 for 7; Los Angeles 1 for 4. DP„Cleveland 1 (Allen, Lindor, Gonzalez); Los Angeles 1 (Skaggs, Simmons, Pujols). CLEVELAND IP H R ER BB SO NP ERA Kluber 7 3 2 2 2 6 96 2.40 Miller 1 0 0 0 1 1 21 0.00 Allen 2 2 0 0 0 1 21 0.00 Goody 1.1 0 0 0 1 1 18 0.00 Olson .2 0 0 0 0 1 7 7.71 McAllister, L, 0-1 .1 1 1 1 0 1 14 10.12 LOS ANGELES IP H R ER BB SO NP ERA Skaggs 4.2 5 2 2 2 5 103 1.64 Johnson 1 0 0 0 0 1 10 0.00 Alvarez .1 0 0 0 0 1 6 0.00 Bedrosian 1 1 0 0 0 0 15 3.38 Middleton 2 1 0 0 1 2 32 0.00 Wood 1 0 0 0 1 1 20 0.00 Parker 1 0 0 0 0 1 12 5.40 Bard 1.2 0 0 0 2 2 28 2.25 Ramirez, W, 1-1 .1 0 0 0 0 1 3 3.00 Inherited runners-scored„Johnson 1-0, Ramirez 2-0. HBP„Miller (Maldonado). WP„Kluber, Bard. T„4:28. A„32,412 (45,050).TWINS 7, PIRATES 3MINNESOTA AB R H BI BB SO AVG. Dozier 2b 3 2 1 1 2 0 .318 Rosario lf 4 1 0 0 1 0 .150 Sano 3b 5 2 3 2 0 2 .273 Morrison 1b 4 1 1 1 0 0 .067 Escobar ss 3 1 2 2 0 1 .438 Kepler rf 4 0 1 0 0 0 .294 Buxton cf 4 0 1 1 0 2 .211 Castro c 3 0 0 0 1 1 .071 Odorizzi p 2 0 0 0 0 1 .000 Rogers p 0 0 0 0 0 0 --a-Grossman ph 1 0 0 0 0 0 .250 Hildenberger p 0 0 0 0 0 0 --Reed p 0 0 0 0 0 0 --c-LaMarre ph 1 0 0 0 0 1 .667 Rodney p 0 0 0 0 0 0 --TOTALS 34 7 9 7 4 8 PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 5 1 2 0 0 0 .304 Polanco rf 4 0 0 0 1 1 .294 Marte cf 3 0 1 0 1 0 .263 Bell 1b 4 1 1 2 0 2 .400 Dickerson lf 4 1 2 0 0 0 .176 Cervelli c 3 0 0 0 1 0 .167 Moran 3b 4 0 1 1 0 2 .188 Rodriguez ss 3 0 1 0 1 0 .222 Nova p 2 0 0 0 0 0 .000 Neverauskas p 0 0 0 0 0 0 --Smoker p 0 0 0 0 0 0 --b-Diaz ph 1 0 0 0 0 0 .400 Glasnow p 0 0 0 0 0 0 --d-Freese ph 1 0 0 0 0 1 .400 TOTALS 34 3 8 3 4 6 MINNESOTA 001 104 100„7 9 0 PITTSBURGH 200 100 000„3 8 0 a-popped out for Rogers in the 6th. b-” ied out for Smoker in the 6th. c-struck out for Reed in the 9th. d-struck out for Glasnow in the 9th. LOB„Minnesota 5, Pittsburgh 8. 2B„Sano (2), Morrison (1), Escobar 2 (4), Buxton (1), Harrison (2). HR„Dozier (4), off Nova; Bell (1), off Odorizzi. RBIs„Dozier (4), Sano 2 (5), Morrison (1), Escobar 2 (5), Buxton (2), Bell 2 (5), Moran (5). SB„Dozier (1), Dickerson (1). SF„Escobar. Runners left in scoring position„Minnesota 3 (Sano, Buxton, Grossman); Pittsburgh 2 (Polanco 2). RISP„Minnesota 3 for 10; Pittsburgh 4 for 9. DP„Pittsburgh 1 (Rodriguez, Bell). MINNESOTA IP H R ER BB SO NP ERA Odorizzi 4.1 5 3 3 3 2 87 2.61 Rogers, W, 1-0 .2 1 0 0 0 1 7 0.00 Hildenberger, H, 1 2 0 0 0 1 0 30 0.00 Reed 1 0 0 0 0 1 18 0.00 Rodney 1 2 0 0 0 2 25 5.40 PITTSBURGH IP H R ER BB SO NP ERA Nova, L, 0-1 5.1 5 5 5 1 3 81 6.10 Neverauskas .1 2 1 1 0 0 9 10.12 Smoker .1 0 0 0 1 0 8 0.00 Glasnow 3 2 1 1 2 5 55 1.80 Inherited runners-scored„Rogers 2-0, Neverauskas 1-1, Smoker 1-0. WP„Nova. T„3:25. A„20,690 (38,362).METS 4, PHILLIES 2PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 1 0 0 1 .286 Santana 1b 4 1 1 0 0 2 .167 Williams rf 4 0 0 1 0 1 .091 Hoskins lf 3 0 2 0 1 1 .471 Altherr cf 4 0 0 0 0 2 .059 Franco 3b 4 0 0 0 0 2 .091 Knapp c 2 0 1 0 1 1 .182 Crawford ss 3 0 0 0 0 2 .067 Garcia p 0 0 0 0 0 0 --E.Ramos p 0 0 0 0 0 0 --Nola p 2 0 0 0 0 2 .000 Hutchison p 0 0 0 0 0 0 --Morgan p 0 0 0 0 0 0 --d-Kingery ph-ss 1 0 0 0 0 1 .286 TOTALS 31 2 5 1 2 15 NEW YORK AB R H BI BB SO AVG. Nimmo cf 1 1 0 0 2 0 .286 c-Lagares ph-cf 1 0 0 0 0 1 .500 Cespedes lf 4 1 1 2 0 2 .278 Bruce rf 4 0 1 0 0 1 .200 Frazier 3b 3 0 0 0 1 1 .235 Cabrera 2b 3 1 1 0 1 0 .300 Gonzalez 1b 3 0 0 0 1 1 .308 Plawecki c 3 0 0 0 0 0 .222 Syndergaard p 1 0 0 0 0 0 .000 a-Evans ph 1 0 0 0 0 0 .000 Gsellman p 0 0 0 0 0 0 .000 b-Flores ph 0 1 0 0 1 0 .143 Robles p 0 0 0 0 0 0 --A.Ramos p 0 0 0 0 0 0 --Familia p 0 0 0 0 0 0 --Rosario ss 3 0 2 2 0 1 .333 TOTALS 27 4 5 4 6 7 PHILADELPHIA 002 000 000„2 5 2 NEW YORK 200 002 00X„4 5 0 a-grounded out for Syndergaard in the 4th. b-walked for Gsellman in the 6th. c-struck out for Nimmo in the 6th. d-struck out for Morgan in the 7th. E„Knapp (2), Crawford (2). LOB„ Philadelphia 4, New York 6. 2B„Santana (2), Hoskins (3). 3B„Rosario (1). HR„Cespedes (2), off Nola. RBIs„Williams (2), Cespedes 2 (6), Rosario 2 (5). SB„Santana (1), Hoskins (2). CS„Rosario (1). Runners left in scoring position„ Philadelphia 1 (Crawford); New York 3 (Gonzalez, Plawecki, Lagares). RISP„ Philadelphia 0 for 4; New York 1 for 5. DP„Philadelphia 1 (Hernandez, Crawford, Santana); New York 1 (Frazier, Cabrera, Gonzalez). PHILADELPHIA IP H R ER BB SO NP ERA Nola 5 4 2 2 4 4 87 2.61 Hutchison, L, 1-1 .2 1 2 2 2 0 26 6.75 Morgan .1 0 0 0 0 1 4 9.00 Garcia 1 0 0 0 0 1 15 3.00 E.Ramos 1 0 0 0 0 1 20 0.00 NEW YORK IP H R ER BB SO NP ERA Syndergaard 4 4 2 2 2 7 92 5.40 Gsellman, W, 1-0 2 0 0 0 0 3 22 0.00 Robles, H, 1 1 0 0 0 0 3 14 0.00 A.Ramos, H, 1 1 0 0 0 0 1 12 0.00 Familia, S, 3-3 1 1 0 0 0 1 14 0.00 Inherited runners-scored„Morgan 1-0. HBP„Nola (Plawecki). Umpires„Home, Angel Hernandez; First, Todd Tichenor; Second, Alan Porter; Third, Bill Miller. T„3:05. A„21,328 (41,922).BRAVES 7, NATIONALS 1WASHINGTON AB R H BI BB SO AVG. Eaton lf 5 0 1 0 0 1 .429 Rendon 3b 4 0 1 0 1 0 .214 Harper rf 3 0 0 0 2 2 .333 M.Adams 1b 4 0 1 0 1 2 .222 Turner ss 3 0 1 0 1 1 .261 Taylor cf 4 0 1 0 0 1 .167 Difo 2b 3 0 0 0 1 2 .182 Severino c 1 1 0 0 0 1 .667 a-Goodwin ph 0 0 0 0 0 0 .400 b-Zimmerman ph 1 0 0 0 0 1 .167 Grace p 0 0 0 0 0 0 --Gott p 0 0 0 0 0 0 --d-Kendrick ph 0 0 0 0 0 0 .368 Scherzer p 2 0 1 1 0 0 .250 Montero c 2 0 0 0 0 1 .000 TOTALS 32 1 6 1 6 12 ATLANTA AB R H BI BB SO AVG. Inciarte cf 3 0 0 0 1 1 .231 Albies 2b 4 0 0 0 0 1 .172 F.Freeman 1b 4 1 2 0 0 1 .421 Markakis rf 4 1 1 0 0 2 .320 Tucker lf 2 2 1 3 1 1 .429 Moylan p 0 0 0 0 0 0 --S.Freeman p 0 0 0 0 0 0 --Minter p 0 0 0 0 0 0 --Winkler p 0 0 0 0 0 0 .000 c-L.Adams ph 0 1 0 0 1 0 .600 Vizcaino p 0 0 0 0 0 0 --Culberson ss 4 1 1 0 0 0 .333 Flaherty 3b 4 1 1 1 0 1 .435 Perez c 3 0 0 0 1 2 .000 Foltynewicz p 2 0 1 2 0 1 .333 Bourjos lf 2 0 0 0 0 1 .000 TOTALS 32 7 7 6 4 11 WASHINGTON 010 000 000„1 6 1 ATLANTA 300 200 02X„7 7 0 a-pinch hit for Severino in the 6th. b-struck out for Goodwin in the 6th. c-walked for Winkler in the 8th. d-hit by pitch for Gott in the 9th. E„Difo (1). LOB„Washington 12, Atlanta 5. 2B„M.Adams (1), F.Freeman 2 (3), Flaherty (4), Foltynewicz (1). HR„Tucker (2), off Scherzer. RBIs„Scherzer (1), Tucker 3 (8), Flaherty (2), Foltynewicz 2 (2). SB„Taylor (3). Runners left in scoring position„Washington 8 (M.Adams 2, Turner 2, Difo, Severino, Zimmerman 2); Atlanta 3 (Inciarte, Markakis, Culberson). RISP„Washington 1 for 11; Atlanta 3 for 10. WASHINGTON IP H R ER BB SO NP ERA Scherzer, L, 1-1 5 6 5 2 2 7 110 1.64 Grace 2 0 0 0 1 3 31 3.60 Gott 1 1 2 1 1 1 16 11.57 ATLANTA IP H R ER BB SO NP ERA Fltynwicz, W, 1-0 5.1 4 1 1 2 8 95 2.61 Moylan .1 0 0 0 2 0 13 0.00 S.Freeman, H, 1 .1 0 0 0 0 1 6 0.00 Minter 1.1 0 0 0 1 0 20 0.00 Winkler .2 1 0 0 0 1 14 0.00 Vizcaino 1 1 0 0 1 2 24 0.00 Inherited runners-scored„Moylan 1-0, S.Freeman 3-0, Winkler 1-0. HBP„ Foltynewicz (Severino), Vizcaino (Kendrick). WP„Foltynewicz 2, Scherzer. PB„Montero (1). Umpires„Home, Rob Drake; First, Mike Muchlinski; Second, Mike Winters; Third, Tim Timmons. T„3:06. A„29,834 (41,149).BOX SCORES ROUNDUP/MATCHUPSDiamondbacks 3, Dodgers 0: Patrick Corbin shut out Los Angeles on one hit over 7.1 innings, striking out a career-high 12 in the Arizona victory. The Diamondbacks swept the three-game series and won their ninth straight regular-season game against the Dodgers, going back to a pair of three-game series sweeps last season. Yankees 7, Rays 2: Giancarlo Stanton turned boos to cheers with his “ rst Yankee Stadium home run in pinstripes, an emphatic go-ahead drive in the “ rst inning to helo New York complete a two-game sweep. Mets 4, Phillies 2: Yoenis Cespedes homered, Amed Rosario hit a two-run triple and New Yorks bullpen faced the minimum batters over “ ve scoreless innings. New York swept the weather-shortened two-game series. Astros 3, Orioles 2: Josh Reddick had three hits, and Alex Bregmans tiebreaking RBI single in the seventh inning lifted Houston to a three-game sweep. Braves 7, Nationals 1: Mike Foltynewicz outpitched Max Scherzer, Preston Tucker hit a three-run homer and Atlanta beat Washington. Angels 3, Indians 2, 13 innings: Shohei Ohtani hit his second homer in two games at Angel Stadium, and Zack Cozart had walk-off homer in the 13th inning. Twins 7, Pirates 3: Brian Dozier homered for the third straight game, Miguel Sano drove in a pair of runs and Minnesota handed Pittsburgh its “ rst loss. Late: White Sox at Blue Jays, Mariners at Giants, Cardinals at Brewers, Rangers at As, Rockies at Padres. Postponed: Royals at Tigers.TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA New York deGrom (R) 1-0 1.59 1-0 3-2 34.1 2.36 Washington Strasburg (R) 1:05p 1-0 1.42 1-0 1-1 24.1 2.96 Miami Smith (L) 0-0 1.69 1-0 0-0 0.0 0.00 Philadelphia Pivetta (R) 3:05p 0-0 6.75 1-0 1-1 17.2 8.66 Colorado Anderson (L) 0-0 27.00 0-1 1-1 11.2 2.31 San Diego Lucchesi (L) 3:40p 0-0 5.79 0-1 0-0 0.0 0.00 Cincinnati Bailey (R) 0-1 1.50 0-1 2-0 11.2 1.54 Pittsburgh Brault (L) 7:05p 1-0 0.00 0-0 0-0 0.0 0.00 Arizona Ray (L) 1-0 10.80 1-0 0-0 1.2 0.00 St. Louis Wacha (R) 7:15p 0-1 7.71 0-1 1-0 6.0 0.00 Chicago Lester (L) 0-0 8.10 1-0 0-0 0.0 0.00 Milwaukee Suter (L) 8:10p 1-0 5.40 1-0 1-0 13.2 3.29AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Tampa Bay TBD 0-0 0.00 0-0 0-0 0.0 0.00 Boston Price (L) 2:05p 1-0 0.00 1-0 0-0 8.0 2.25 Texas Perez (L) 0-0 0.00 0-0 2-2 19.2 5.49 Oakland Mengden (R) 3:35p 0-1 7.94 0-1 1-0 7.0 0.00 Seattle Paxton (L) 0-1 11.57 0-1 1-0 5.0 5.40 Minnesota Gibson (R) 4:10p 1-0 0.00 1-0 2-0 12.0 5.25 Detroit Zimmermann (R) 0-0 6.00 0-1 2-1 16.0 6.19 Chicago Shields (R) 4:10p 1-0 6.00 1-0 2-0 11.1 3.97 Baltimore Cashner (R) 0-1 7.20 0-1 0-0 7.0 1.29 New York Tanaka (R) 6:35p 1-0 1.50 1-0 1-1 17.2 6.11 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALL1913: Brooklyns Ebbets Field hosted its “ rst game, an exhibition. Before a crowd of 25,000, the Dodgers beat the Giants, 3-2. Casey Stengel hit a an inside-the-park homer for Brooklyn. 1971: In their last opening day, the Senators, behind pitcher Dick Bosman, beat the Oakland As 8-0 before 45,000 fans at RFK Stadium. 1979: Baltimore manager Earl Weaver got his 1,000th career victory when the Orioles beat the Chicago White Sox. 1983: The San Diego Padres beat the San Francisco Giants 16-13 in the highest-scoring opening day game in 50 years. Winning pitcher Tim Lollar also drove in three runs. 1993: The expansion Florida Marlins won their “ rst game, 6-3 over the Los Angeles Dodgers, at Joe Robbie Stadium. The new Colorado Rockies lost to the Mets 3-0 in New York. 1998: Andy Benes pitched seven strong innings and Matt Williams had three hits and an RBI in to lead Arizona to its “ rst-ever victory, a 3-2 win over San Francisco. The Diamondbacks (1-5) had the second longest, season-opening losing streak for an expansion team in its “ rst season. 2003: Kansas City became the “ rst major league team to start 5-0 after a 100-loss season. 2004: Carlos Beltran of Kansas City and Shannon Stewart of Minnesota combined to set a record. For the “ rst time in modern history, two players hit game-winning home runs on the same day. The Royals beat the Chicago White Sox, 9-7, while the Twins overcame the Cleveland Indians, 7-4, in 11 innings. The Royals also were the “ rst team since 1901 to recover from a ninthinning de“ cit of four runs on opening day. 2005: The Washington Nationals, formerly known as the Montreal Expos, lose their inaugural season opener Philadelphia 8-4. 2006: Ivan Rodriguez went 5-for-5 with a single, homer, three doubles and “ ve RBIs, leading Detroit to a 14-3 rout over Kansas City. 2009: Atlantas Jordan Schafer becomes the tenth Brave in franchise history and the 99th overall player overall to hit a home run in his “ rst major league at bat. TUESDAYS GAMES American League Kansas City 1, Detroit 0 N.Y. Yankees 11, Tampa Bay 4 Toronto 14, Chicago White Sox 5 Houston 10, Baltimore 6 Texas 4, Oakland 1 L.A. Angels 13, Cleveland 2 National League Chicago Cubs at Cincinnati, ppd. N.Y. Mets 2, Philadelphia 0 Atlanta 13, Washington 6 Milwaukee 5, St. Louis 4 Arizona 6, L.A. Dodgers 1 San Diego 8, Colorado 4 Interleague Seattle 6, San Francisco 4 Boston 4, Miami 2, 13 innings FRIDAYS GAMES American League Kansas City at Cleveland, 4:10 p.m. Baltimore at N.Y. Yankees, 7:05 p.m. Toronto at Texas, 8:05 p.m. Oakland at L.A. Angels, 10:07 p.m. National League Atlanta at Colorado, 4:10 p.m. Cincinnati at Pittsburgh, 7:05 p.m. Chicago Cubs at Milwaukee, 8:10 p.m. L.A. Dodgers at San Francisco, 10:15 p.m. Interleague San Diego at Houston, 8:10 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 meetings, Las Vegas. TOP TENAP PHOTOThe Ebenezer Baptist Church choir sings during a pregame ceremony Wednesday to mark the 50th anniversary of the death of Martin Luther King Jr., before a game between the B raves and Nationals in Atlanta. AMERICAN LEAGUE Player G AB R H Pct. Cano Sea 4 14 5 7 .500 Correa Hou 6 19 7 9 .474 Haniger Sea 4 13 3 6 .462 Abreu ChW 4 16 3 7 .438 Simmons LAA 6 24 4 10 .417 Altuve Hou 7 29 7 12 .414 DGordon Sea 4 17 3 7 .412 Cuthbert KC 4 10 1 4 .400 EEscobar Min 3 13 3 5 .385 Pillar Tor 6 21 6 8 .381 Home Runs Dozier, Minnesota, 3; Davidson, Chicago, 3; Anderson, Chicago, 3; Encarnacion, Cleveland, 3; Stanton, New York, 3; 17 tied at 2. NATIONAL LEAGUE Player G AB R H Pct. Ahmed Ari 4 17 4 8 .471 Gennett Cin 4 17 0 8 .471 Iannetta Col 4 15 1 7 .467 DeJong StL 5 18 4 8 .444 Martinez StL 5 18 2 8 .444 Bell Pit 4 16 1 7 .438 RFlaherty Atl 6 23 6 10 .435 Yelich Mil 5 23 6 10 .435 Eaton Was 5 21 8 9 .429 Hoskins Phi 4 14 2 6 .429 Tucker Atl 6 21 4 9 .429 Home Runs Harper, Washington, 4; Blackmon, Colorado, 4; Villanueva, San Diego, 3; Panik, San Francisco, 3; DeJong, St. Louis, 3; 9 tied at 2.

PAGE 39

The Sun / Thursday, April 5, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 56 22 .718 „ x-Boston 53 25 .679 3 x-Philadelphia 48 30 .615 8 New York 27 51 .346 29 Brooklyn 25 53 .321 31 SOUTHEAST DIVISION W L PCT GB x-Miami 43 36 .544 „ x-Washington 42 36 .538 Charlotte 34 45 .430 9 Orlando 24 54 .308 18 Atlanta 22 57 .278 21 CENTRAL DIVISION W L PCT GB x-Cleveland 48 30 .615 „ x-Indiana 46 32 .590 2 Milwaukee 42 36 .538 6 Detroit 37 41 .474 11 Chicago 27 51 .346 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 63 15 .808 „ San Antonio 45 33 .577 18 New Orleans 44 34 .564 19 Dallas 24 55 .304 39 Memphis 21 57 .269 42 NORTHWEST DIVISION W L PCT GB x-Portland 48 30 .615 „ Utah 45 33 .577 3 Oklahoma City 45 34 .570 3 Minnesota 44 34 .564 4 Denver 43 35 .551 5 PACIFIC DIVISION W L PCT GB y-Golden State 57 21 .731 „ L.A. Clippers 42 36 .538 15 L.A. Lakers 33 44 .429 23 Sacramento 25 54 .316 32 Phoenix 20 59 .253 37x-clinched playoff berth; y-won division; zclinched conferenceTuesdays GamesCleveland 112, Toronto 106 Philadelphia 121, Brooklyn 95 Miami 101, Atlanta 98 Orlando 97, New York 73 Chicago 120, Charlotte 114 Golden State 111, Oklahoma City 107 Houston 120, Washington 104 Milwaukee 106, Boston 102 Dallas 115, Portland 109 Denver 107, Indiana 104 Utah 117, L.A. Lakers 110 Phoenix 97, Sacramento 94 L.A. Clippers 113, San Antonio 110Wednesdays GamesOrlando 105, Dallas 100 Philadelphia 115, Detroit 108 Miami 115, Atlanta 86 New Orleans 123, Memphis 95 Toronto 96, Boston 78 San Antonio at L.A. Lakers, lateTodays GamesGolden State at Indiana, 7 p.m. Brooklyn at Milwaukee, 8 p.m. Portland at Houston, 8 p.m. Washington at Cleveland, 8 p.m. L.A. Clippers at Utah, 9 p.m. Minnesota at Denver, 10:30 p.m.Fridays GamesAtlanta at Washington, 7 p.m. Charlotte at Orlando, 7 p.m. Cleveland at Philadelphia, 7 p.m. Dallas at Detroit, 7 p.m. Chicago at Boston, 7:30 p.m. Indiana at Toronto, 7:30 p.m. Miami at New York, 7:30 p.m. Sacramento at Memphis, 8 p.m. New Orleans at Phoenix, 10 p.m. Minnesota at L.A. Lakers, 10:30 p.m.Saturdays GamesDenver at L.A. Clippers, 3:30 p.m. Milwaukee at New York, 7:30 p.m. Brooklyn at Chicago, 8 p.m. New Orleans at Golden State, 8:30 p.m. Oklahoma City at Houston, 8:30 p.m. Portland at San Antonio, 9 p.m.76ERS 115, PISTONS 108PHILADELPHIA (115) Covington 4-11 2-2 12, Ilyasova 4-16 4-6 13, A.Johnson 3-8 2-2 9, Simmons 7-10 2-4 16, Redick 10-13 0-0 25, Holmes 5-6 1-1 11, Fultz 2-7 0-0 4, McConnell 2-5 0-0 4, Anderson 1-1 0-0 2, Belinelli 6-12 3-4 19. Totals 44-89 14-19 115. DETROIT (108) S.Johnson 7-14 3-5 19, Tolliver 9-11 0-1 25, Drummond 5-10 3-7 13, R.Jackson 1-11 6-6 8, Bullock 5-10 1-1 15, Ennis III 0-3 0-0 0, Ellenson 1-5 0-0 2, Moreland 0-0 0-0 0, Smith 6-15 0-0 14, Kennard 5-9 1-3 12. Totals 39-88 14-23 108.PHILADELPHIA 36 29 23 27 „ 115 DETROIT 28 21 22 37 „ 1083-Point Goals„Philadelphia 13-30 (Redick 5-7, Belinelli 4-7, Covington 2-7, A.Johnson 1-1, Ilyasova 1-6, Fultz 0-1, McConnell 0-1), Detroit 1636 (Tolliver 7-8, Bullock 4-7, S.Johnson 2-6, Smith 2-7, Kennard 1-2, Drummond 0-1, Ennis III 0-1, Ellenson 0-2, R.Jackson 0-2). Fouled Out„None. Rebounds„Philadelphia 44 (Ilyasova 11), Detroit 42 (Drummond 15). Assists„Philadelphia 32 (Simmons 7), Detroit 30 (Smith 12). Total Fouls„ Philadelphia 17, Detroit 19. A„18,395 (21,000).MAGIC 105, MAVERICKS 100DALLAS (100) McDermott 3-9 1-2 7, Finney-Smith 5-15 2-2 14, Motley 6-11 2-4 14, Barea 2-5 0-0 4, Harrison 5-10 0-0 13, Kleber 5-5 0-0 12, Mejri 0-0 0-0 0, Ferrell 2-6 2-2 7, Collinsworth 5-13 4-5 14, Jones 6-15 1-2 15. Totals 39-89 12-17 100. ORLANDO (105) Hezonja 5-14 1-2 12, Gordon 8-16 2-2 20, Biyombo 4-4 4-5 12, Augustin 2-7 2-2 8, Iwundu 1-9 3-4 5, Birch 3-5 4-5 10, Purvis 3-11 0-0 7, Mack 5-7 2-6 13, Artis 8-13 1-1 18. Totals 39-86 19-27 105.DALLAS 22 29 23 26 „ 100 ORLANDO 33 23 21 28 „ 1053-Point Goals„Dallas 10-30 (Harrison 3-6, Kleber 2-2, Finney-Smith 2-6, Jones 2-7, Ferrell 1-4, Barea 0-1, Collinsworth 0-2, McDermott 0-2), Orlando 8-29 (Augustin 2-4, Gordon 2-6, Mack 1-2, Artis 1-3, Purvis 1-5, Hezonja 1-6, Iwundu 0-3). Fouled Out„None. Rebounds„Dallas 43 (Collinsworth 9), Orlando 47 (Biyombo 12). Assists„Dallas 24 (Ferrell 7), Orlando 27 (Mack 9). Total Fouls„ Dallas 23, Orlando 15. Technicals„Dallas coach Mavericks (Defensive three second) 2. A„18,112 (18,846).HEAT 115, HAWKS 86MIAMI (115) McGruder 5-6 1-2 11, Babbitt 1-6 0-0 3, Whiteside 2-6 0-0 4, T.Johnson 3-10 0-0 6, Richardson 7-12 3-3 19, Winslow 7-16 3-3 18, Jones Jr. 3-5 3-4 10, Haslem 0-1 1-2 1, Adebayo 1-6 2-2 4, Olynyk 7-12 0-0 19, Mickey 2-4 1-1 6, Walton Jr. 0-1 0-0 0, Ellington 4-9 0-0 11. Totals 42-94 14-17 115. ATLANTA (86) Prince 8-14 1-1 20, Collins 3-9 2-4 9, Dedmon 3-6 0-0 6, Taylor 1-8 0-0 2, Lee 7-13 0-1 15, White III 0-4 0-0 0, Evans 1-1 0-0 2, Muscala 0-7 0-0 0, Cavanaugh 2-7 0-0 5, Plumlee 0-2 2-4 2, Magette 2-4 0-0 5, Cleveland 1-2 2-2 5, Dorsey 5-13 4-5 15. Totals 33-90 11-17 86.MIAMI 23 30 31 31 „ 115 ATLANTA 29 18 21 18 „ 863-Point Goals„Miami 17-38 (Olynyk 5-7, McGruder 3-4, Ellington 3-8, Richardson 2-2, Jones Jr. 1-2, Mickey 1-2, Winslow 1-4, Babbitt 1-6, Haslem 0-1, T.Johnson 0-2), Atlanta 9-30 (Prince 3-6, Cleveland 1-1, Magette 1-1, Collins 1-2, Lee 1-3, Cavanaugh 1-3, Dorsey 1-4, Dedmon 0-1, White III 0-4, Muscala 0-5). Fouled Out„ None. Rebounds„Miami 54 (Whiteside 13), Atlanta 48 (Dedmon, Collins 8). Assists„Miami 23 (Winslow, Olynyk 5), Atlanta 20 (Collins, Prince 4). Total Fouls„Miami 17, Atlanta 16. A„16,696 (19,049).PELICANS 123, GRIZZLIES 95MEMPHIS (95) D.Brooks 4-7 0-0 8, Martin 6-9 1-2 15, Gasol 0-3 0-0 0, Simmons 2-9 0-0 4, McLemore 4-14 4-5 14, Henry 1-7 0-0 2, Rabb 6-13 4-4 16, D.Davis 4-8 0-0 8, Teague 1-6 0-0 3, M.Brooks 9-17 2-4 25. Totals 37-93 11-15 95. NEW ORLEANS (123) Moore 11-16 1-1 30, Mirotic 10-12 2-2 25, A.Davis 8-13 11-13 28, Rondo 1-4 0-0 2, Holiday 5-12 3-3 15, Miller 3-9 0-0 8, Hill 0-6 0-0 0, Diallo 4-6 0-0 8, Okafor 1-1 0-0 2, Drew II 0-2 0-0 0, Liggins 0-1 0-0 0, Clark 2-4 0-0 5. Totals 45-86 17-19 123.MEMPHIS 23 30 20 22 „ 95 NEW ORLEANS 32 33 32 26 „ 1233-Point Goals„Memphis 10-32 (M.Brooks 5-10, Martin 2-2, McLemore 2-7, Teague 1-3, Gasol 0-1, Simmons 0-2, D.Brooks 0-3, Henry 0-4), New Orleans 16-36 (Moore 7-10, Mirotic 3-5, Holiday 2-4, Miller 2-7, A.Davis 1-1, Clark 1-1, Drew II 0-1, Liggins 0-1, Rondo 0-2, Hill 0-4). Fouled Out„None. Rebounds„Memphis 37 (Rabb 7), New Orleans 48 (A.Davis 12). Assists„Memphis 19 (M.Brooks 8), New Orleans 32 (Rondo 13). Total Fouls„Memphis 19, New Orleans 19. Technicals„Gasol, Memphis coach Grizzlies (Defensive three second). A„16,521 (16,867). INDIVIDUAL STATISTICSThrough April 3: SCORING G FG FT PTS. AVG. Harden, HOU 69 631 602 2120 30.7 Davis, NOR 70 729 455 1965 28.1 James, CLE 78 817 364 2138 27.4 Antetokounmpo, MIL 73 730 482 1985 27.2 Lillard, POR 70 589 475 1868 26.7 Durant, GOL 64 595 339 1694 26.5 Westbrook, OKC 77 737 407 1975 25.6 Irving, BOS 60 534 232 1466 24.4 DeRozan, TOR 76 622 449 1777 23.4 Oladipo, IND 72 617 294 1682 23.4 Aldridge, SAN 71 651 324 1653 23.3 Embiid, PHL 63 510 359 1445 22.9 Beal, WAS 78 654 276 1774 22.7 Williams, LAC 77 573 416 1746 22.7 Walker, CHA 77 575 353 1730 22.5 Butler, MIN 56 417 340 1243 22.2 George, OKC 76 550 315 1643 21.6 McCollum, POR 77 640 201 1664 21.6 Grif“ n, DET 58 436 259 1242 21.4 Towns, MIN 78 601 334 1653 21.2 Mitchell, UTA 75 566 219 1530 20.4 Middleton, MIL 78 567 300 1577 20.2 Thompson, GOL 69 539 79 1370 19.9 Warren, PHX 65 529 193 1271 19.6 Schroder, ATL 67 500 225 1301 19.4 Holiday, NOR 76 577 177 1444 19.0 FG PERCENTAGE FG FGA PCT. Capela, HOU 427 655 .652 Jordan, LAC 355 551 .644 Harrell, LAC 320 499 .641 Adams, OKC 431 687 .627 Kanter, NYK 422 713 .592 Collins, ATL 296 508 .583 Gibson, MIN 405 697 .581 Valanciunas, TOR 369 650 .568 Favors, UTA 372 658 .565 Randle, LAL 478 852 .561 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 75 384 814 1198 16.0 Jordan, LAC 73 312 809 1121 15.4 Howard, CHA 78 246 720 966 12.4 Towns, MIN 78 225 731 956 12.3 Davis, NOR 70 174 602 776 11.1 Kanter, NYK 71 273 507 780 11.0 Embiid, PHL 63 143 547 690 11.0 Capela, HOU 71 233 540 773 10.9 Jokic, DEN 71 186 562 748 10.5 Antetokounmpo, MIL 73 155 578 733 10.0 ASSISTS G AST AVG. Westbrook, OKC 77 778 10.1 James, CLE 78 709 9.1 Harden, HOU 69 604 8.8 Simmons, PHL 76 619 8.1 Rondo, NOR 60 477 8.0 Green, GOL 66 486 7.4 Teague, MIN 66 463 7.0 Lowry, TOR 73 498 6.8 Lillard, POR 70 463 6.6 Dinwiddie, Bro 77 502 6.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -129 at Milwaukee +119 at Washington -145 New York +135 at Philadelphia -152 Miami +142 Colorado -109 at San Diego -101 at Pittsburgh -130 Cincinnati +120 at St. Louis -116 Arizona +106American Leagueat Chicago -127 Detroit +117 at Boston Off Tampa Bay Off at Oakland -131 Texas +121 Seattle -109 at Minnesota -101 at New York -240 Baltimore +220NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Golden State 1 212 at Indiana at Houston Off Off Portland at Cleveland 5 220 Washington at Milwaukee 8 220 Brooklyn at Utah 7 212 L.A. Clippers at Denver 5 226 MinnesotaNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Washington Off Nashville Off at Philadelphia -173 Carolina +161 at New Jersey -120 Toronto +110 at N.Y. Islanders -135 N.Y. Rangers +125 at Columbus -125 Pittsburgh +115 Boston -121 at Florida +111 at Detroit -133 Montreal +123 at Winnipeg -215 Calgary +195 Vegas -150 at Edmonton +140 at Vancouver -105 Arizona -105 at Los Angeles Off Minnesota Off at San Jose -171 Colorado +159 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League Baseball OFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended St. Louis Cardinals minor league LHP Nathanael Heredia (DSL Cardinals) 72 games after testing positive for Stanozolol; Cincinnati minor league LHP Joel Bender (Pensacola-SL) 50 games after testing positive for Amphetamine and Methamphetamine; Cleveland minor league SS Andrew Maggi (Columbus-IL) 50 games after testing positive for Amphetamine; and free agent minor league C Justin OConner 50 games following a second positive test for a drug of abuse, all violations of the Minor League Drug Prevention and Treatment Program.American LeagueLOS ANGELES ANGELS „ Acquired RHP Miguel Almonte from Kansas City for a player to be named or cash considerations and optioned him to Salt Lake (PCL). Designated C Juan Graterol for assignment. NEW YORK YANKEES „ Acquired INF-OF Cody Asche from Kansas City for a player to be named or cash considerations and assigned him to Scranton/ Wilkes-Barre (IL).National LeagueATLANTA BRAVES „ Designated C Chris Stewart for assignment. Selected the contract of RHP Luke Jackson. CINCINNATI REDS „ Announced C Stuart Turner cleared waivers and was sent outright to Louisville (IL). COLORADO ROCKIES „ Agreed to terms with OF Charlie Blackmon on a six-year contract through 2023.Can-Am LeagueROCKLAND BOULDERS „ Signed LHP Garrett Johnson.Frontier LeagueLAKE ERIE CRUSHERS „ Released RHP Manny Arciniega and LHP Conner Reed. SCHAUMBURG BOOMERS „ Signed OF Danny Pardo. SOUTHERN ILLINOIS MINERS „ Signed LHP Ross Achter, RHP Geno Encina, and SS Luis Jean. TRAVERSE CITY BEACH BUMS „ Signed 2B David Lemley.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Recalled Fs Tyler Cavanaugh and Jeremy Evans and transferred G Josh Magette and F Andrew White III from Erie (NBAGL).FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with S Kemal Ishmael. BALTIMORE RAVENS „ Agreed to terms with QB Robert Grif“ n III on a one-year contract. BUFFALO BILLS „ Agreed to terms with DE Terrence Fede on a one-year contract. CHICAGO BEARS „ Signed WR Joshua Bellamy. DETROIT LIONS „ Waived QB Alek Torgersen. INDIANAPOLIS COLTS „ Signed G Jeremy Vujnovich and LB Najee Goode to one-year contracts. MIAMI DOLPHINS „ Signed OT Roubbens Joseph. Waived QB Brandon Doughty. NEW ENGLAND PATRIOTS „ Signed OL Luke Bowanko and TE Troy Niklas. NEW YORK JETS „ Signed WR Quincy Enunwa and C Travis Swanson.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Recalled D Dakota Mermis from Tucson (AHL). DETROIT RED WINGS „ Assigned RW Evgeny Svechnikov, D Joe Hicketts and G Tom McCollum to Grand Rapids (AHL). WASHINGTON CAPITALS „ Signed F Brian Pinho to a two-year entry-level contract.American Hockey LeagueSAN ANTONIO RAMPAGE „ Signed D Turner Ottenbreit to an amateur tryout contract.SOCCERUnited Soccer LeagueNASHVILLE SC „ Signed D David Edgar.COLLEGESALBANY (NY) „ Named EJ Barthel running backs coach and Jordan Orlovsky offensive assistant. ARKANSAS „ Announced freshman F Darious Hall and sophomore G C.J. Jones will transfer. AUBURN „ Announced sophomore G Mustapha Heron will enter the NBA draft. BOSTON COLLEGE „ Announced junior G Jerome Robinson and sophomore G Ky Bowman have declared for the NBA draft. EAST CAROLINA „ Named Joe Dooley mens basketball coach. ELIZABETH CITY STATE „ Named Dr. Claudie Mackey interim athletic director. GEORGIA „ Named Chad Dollar mens assistant basketball coach. LSU-ALEXANDRIA „ Announced womens redshirt freshman basketball G Danyale Bayonne has transferred from Louisiana-Lafayette. MISSISSIPPI „ Named Yolett McPhee-McCuin womens basketball coach. RHODE ISLAND „ Promoted David Cox to mens basketball coach.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Boston 79 49 18 12 110 261 205 x-Tampa Bay 80 53 23 4 110 287 228 x-Toronto 80 48 25 7 103 272 228 Florida 79 41 30 8 90 237 239 Detroit 80 30 38 12 72 211 247 Montreal 80 28 39 13 69 203 257 Ottawa 80 28 41 11 67 219 282 Buffalo 80 25 43 12 62 191 269Metropolitan Division GP W L OT PTS GF GA y-Washington 80 48 25 7 103 251 232 x-Pittsburgh 80 45 29 6 96 263 246 Columbus 80 45 29 6 96 236 221 New Jersey 80 43 28 9 95 243 238 Philadelphia 80 40 26 14 94 242 240 Carolina 80 35 34 11 81 222 250 N.Y. Rangers 80 34 37 9 77 230 261 N.Y. Islanders 80 33 37 10 76 258 292WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 80 51 18 11 113 259 206 x-Winnipeg 80 50 20 10 110 271 216 x-Minnesota 79 44 25 10 98 242 221 Colorado 80 42 29 9 93 250 231 St. Louis 79 43 30 6 92 217 212 Dallas 80 41 31 8 90 228 218 Chicago 79 32 37 10 74 223 245Paci“ c Division GP W L OT PTS GF GA y-Vegas 80 51 22 7 109 268 217 x-San Jose 80 44 26 10 98 245 221 Los Angeles 80 44 28 8 96 232 195 Anaheim 79 41 25 13 95 224 212 Calgary 80 36 34 10 82 210 245 Edmonton 80 34 40 6 74 227 258 Vancouver 80 30 40 10 70 212 258 Arizona 80 29 40 11 69 205 249 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 playoffsTuesdays GamesColumbus 5, Detroit 4, OT New Jersey 5, N.Y. Rangers 2 N.Y. Islanders 5, Philadelphia 4 Florida 2, Nashville 1 Winnipeg 5, Montreal 4, OT Tampa Bay 4, Boston 0 Arizona 4, Calgary 1 Vegas 5, Vancouver 4, SO Dallas 4, San Jose 2Wednesdays GamesOttawa 4, Buffalo 2 Chicago at St. Louis, late Minnesota at Anaheim, lateTodays GamesPittsburgh at Columbus, 7 p.m. Nashville at Washington, 7 p.m. Carolina at Philadelphia, 7 p.m. Toronto at New Jersey, 7 p.m. N.Y. Rangers at N.Y. Islanders, 7 p.m. Montreal at Detroit, 7:30 p.m. Boston at Florida, 7:30 p.m. Calgary at Winnipeg, 8 p.m. Vegas at Edmonton, 9 p.m. Arizona at Vancouver, 10 p.m. Minnesota at Los Angeles, 10:30 p.m. Colorado at San Jose, 10:30 p.m.Fridays GamesOttawa at Pittsburgh, 7:30 p.m. Buffalo at Tampa Bay, 7:30 p.m. St. Louis at Chicago, 8:30 p.m. Dallas at Anaheim, 10 p.m.Saturdays GamesN.Y. Rangers at Philadelphia, 3 p.m. N.Y. Islanders at Detroit, 7 p.m. New Jersey at Washington, 7 p.m. Chicago at Winnipeg, 7 p.m. Tampa Bay at Carolina, 7 p.m. Ottawa at Boston, 7 p.m. Montreal at Toronto, 7 p.m. Buffalo at Florida, 7 p.m. Columbus at Nashville, 8 p.m. St. Louis at Colorado, 9 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Edmonton, 10 p.m. Vegas at Calgary, 10 p.m. Dallas at Los Angeles, 10:30 p.m. Minnesota at San Jose, 10:30 p.m.SENATORS 4, SABRES 2OTTAWA 2 1 1 „ 4 BUFFALO 1 1 0 „ 2 First Period„1, Buffalo, OReilly 23 (Reinhart, Wilson), 0:30. 2, Ottawa, McCormick 3 (Bur rows, Borowiecki), 2:56. 3, Ottawa, Duchene 27, 6:10. Penalties„Duchene, OTT, (holding), 17:08. Second Period„4, Ottawa, Dzingel 21 (Wolanin, Chlapik), 3:21. 5, Buffalo, Okposo 14 (Mittelstadt, Rodrigues), 16:41. Penalties„Scandella, BUF, (tripping), 1:17; Harpur, OTT, (cross checking), 6:42. Third Period„6, Ottawa, Bur rows 6 (Dzingel), 19:21. Penalties„Ceci, OTT, (holding), 11:22. Shots on Goal„Ottawa 10-14-8„32. Buffalo 14-7-13„34. Power -play opportunities„Ottawa 0 of 1; Buffalo 0 of 3. Goalies„Ottawa, Anderson 23-24-6 (34 shots-32 saves). Buffalo, Johnson 10-15-3 (31-28). A„18,919 (19,070). T„2:25. Referees„Dean Morton, Corey Syvret. Linesmen„ Trent Knorr, Libor Suchanek.INDIVIDUAL STATISTICSThrough April 3:SCORING LEADERS GP G A PTS Connor McDavid, EDM 80 41 62 103 Nikita Kucherov, TB 78 38 60 98 Claude Giroux, PHI 80 30 67 97 Evgeni Malkin, PIT 76 42 54 96 Nathan MacKinnon, COL 72 38 56 94 Taylor Hall, NJ 75 39 54 93 Anze Kopitar, LA 80 35 56 91 Blake Wheeler, WPG 79 22 67 89 Phil Kessel, PIT 80 31 56 87 Sidney Crosby, PIT 80 28 58 86 Steven Stamkos, TB 78 27 59 86 Alex Ovechkin, WAS 80 46 38 84 Brad Marchand, BOS 65 34 50 84 John Tavares, NYI 80 36 47 83 Jakub Voracek, PHI 80 19 64 83ECHLEastern 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 70 37 24 9 0 83 221 195 Worcester 70 36 26 4 4 80 191 189 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 y-Florida 69 50 13 2 4 106 248 167 x-South Car. 69 45 16 7 1 98 203 149 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 Indy 69 35 29 4 1 75 234 237 Kalamazoo 69 34 29 4 2 74 245 242 Kansas City 70 34 31 3 2 73 199 215 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 Wichita 70 34 28 6 2 76 217 223 Allen 70 34 28 6 2 76 228 224 Tulsa 69 31 27 3 8 73 205 217 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. Tuesdays GamesFlorida 4, South Carolina 3, OT Indy 4, Kansas City 1 Wichita 2, Allen 1 Wednesdays Games Worcester 2, Reading 1, OT Rapid City at Quad City, 7:35 p.m. Idaho at Tulsa, 8:05 p.m. Utah at Colorado, 9:05 p.m. Thursdays Games South Carolina at Greenville, 7 p.m. Florida at Jacksonville, 7:30 p.m.GOLFMASTERS TEE TIMESAt Augusta National Golf Club, Augusta, Ga. All times Eastern (a-denotes amateur)Today-Friday8:30 a.m.-11:15 a.m. „ Austin Cook, Ted Potter Jr., Wesley Bryan 8:41 a.m.-11:26 a.m. „ Ian Woosnam, Ryan Moore, Jhonattna Vegas 8:52 a.m.-11:37 a.m. „ Mike Weir, Brendan Steele, a-Matt Parziale. 9:03 a.m.-11:48 a.m. „ Jose Maria Olazabal, Kevin Chappell, Dylan Frittelli. 9:14 a.m.-11:59 a.m. „ Bryson DeChambeau, Bernd Wiesberger, Matt Fitzpatrick. 9:25 a.m.-12:10 p.m. „ Mark OMeara, Brian Harman, a-Harry Ellis. 9:36 a.m.-12:32 p.m. „ Vijay Singh, Satoshi Kodaira, Daniel Berger. 9:47 a.m.-12:43 p.m. „ Kiradech Aphibarnrat, Pat Perez, Francesco Molinari. 9:58 a.m.-12:54 p.m. „ Danny Willett, Kyle Stanley, Jason Dufner. 10:09 a.m.-1:05 p.m. „ Hideki Matsuyama, Patton Kizzire, Paul Casey. 10:31 a.m.-1:16 p.m. „ Zach Johnson, Martin Kaymer, Branden Grace. 10:42 a.m.-1:27 p.m. „ Tiger Woods, Marc Leishman, Tommy Fleetwood. 10:53 a.m.-1:38 p.m. „ Sergio Garcia, Justin Thomas, a-Doc Redman. 11:04 a.m.-1:49 p.m. „ Bubba Watson, Henrik Stenson, Jason Day. 11:15 a.m.-2 p.m. „ Patrick Reed, Charley Hoffman, Adam Hadwin. 11:26 a.m.-8:30 a.m. „ Billy Horschel, Chez Reavie, Cameron Smith. 11:37 a.m.-8:41 a.m. „ Sandy Lyle, Si Koo Kim, a-Doug Ghim. 11:48 a.m.-8:52 a.m. „ Trevor Immelman, Ian Poulter, Patrick Cantlay. 11:59 a.m.-9:03 a.m. „ Angel Cabrera, Ross Fisher, Jimmy Walker. 12:10 p.m.-9:14 a.m. „ Fred Couples, Li Haotong, a-Joaquin Niemann. 12:32 p.m.-9:25 a.m. „ Larry Mize, Russell Henley, Shubhankar Sharma. 12:43 p.m.-9:36 a.m. „ Bernhard Langer, Tony Finau, Yuta Ikeda. 12:54 p.m.-9:47 a.m. „ Charl Schwartzel, Webb Simpson, a-Lin Yuxin. 1:05 p.m.-9:58 a.m. „ Kevin Kisner, Thomas Pieters, Xander Schauffele. 1:16 p.m.-10:09 a.m. „ Gary Woodland, Yusaku Miyazato, Tyrrell Hatton. 1:27 p.m.-10:31 a.m. „ Phil Mickelson, Rickie Fowler, Matt Kuchar. 1:38 p.m.-10:42 a.m. „ Adam Scott, Rory McIlroy, Jon Rahm. 1:49 p.m.-10:53 a.m. „ Jordan Spieth, Alex Noren, Louis Oosthuizen. 2 p.m.-11:04 a.m. „ Justin Rose, Dustin Johnson, Rafa Cabrera Bello.QUALIFIERS 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.UPCOMING TOURNAMENTSAll times EasternAUGUSTA NATIONAL GOLF CLUB THE MASTERSSite: Augusta, Ga. Course: Augusta National GC. Yardage: 7,435 yards. Par: 72. P urse: TBA ($11 million in 2017.) Winners share: TBA ($1,980,000 in 2017). Television: Today-Friday, 3-7:30 p.m. (ESPN); Saturday, 3-7 p.m. (CBS Sports); Sunday, 2-7 p.m. (CBS Sports). Defending champion: Sergio Garcia. Notes: Tiger Woods has not played three of the last four years at the Masters because of his back. This is the only major where he has never missed the cut. ... Sergio Garcia will try to become the “ rst player since Woods (2001-02) to repeat as Masters champions. The only other back-to-back winners were Nick Faldo (1989-90) and Jack Nicklaus (1965-66). ... No one has ever shot all four rounds in the 60s. ... Dustin Johnson is No. 1 in the world for the second straight year going into the Masters. He had to withdraw last year when he slipped down the stairs. ... Only 18 players are in the “ eld who played in the last Masters that Woods won in 2005. ... Rory McIlroy will try for the fourth time to complete the career Grand Slam at the Masters. ... Fred Ridley presides over his “ rst Masters as the seventh chairman of Augusta National. ... Ian Poulter earned the “ nal spot in the “ eld by winning the Houston Open. The 87 players are the fewest since there were 86 in 1997. Next major: U.S. Open at Shinnecock Hills on June 14-17. Online: www.masters.com PGA TOURLast week: Ian Poulter won the Houston Open. Next week: RBC Heritage. FedEx Cup leader: Justin Thomas. Online: www.pgatour.com LPGA TOURLast week: Pernilla Lindberg won the ANA Inspiration. Next week: Lotte Championship in Hawaii. Race to the CME Globe: Jin Young Ko. Online: www.lpga.com EUROPEAN TOURLast tournament: Bubba Watson won the WGC-Dell Technologies Match Play. Next week: Spanish Open. Race to Dubai leader: Shubhankar Sharma. Online: www.europeantour.com PGA TOUR CHAMPIONSLast tournament: Steve Stricker won the Rapiscan Systems Classic. Next week: Mitsubishi Electric Classic on April 13-15. Schwab Cup leader: Steve Stricker. Online: www.pgatour.com/champions WEB.COM TOURLast week: Sam Burns won the Savannah Golf Championship. N ext tournament: North Mississippi Classic on April 19-22. Money leader: Sungjae Im. Online: www.pgatour.com/webcom OTHER TOURSWOMEN Symetra Tour: IOA Championship, Morongo GC at Tukwet Canyon, Beaumont, Calif. Defending champion: Daniela Darquea. Online: www. symetratour.com Korean LPGA: Lotte Rent-a-Car Womens Open, Sky Hill Jeju GC, Seogwipu, South Korea. Defending champion: Jeong-eun Lee. Online: www.klpga.co.kr Japan LPGA: Studio Alice Womens Open, Hana Yashiki Golf GC (Yoka Course), Hyogo, Japan. Defending champion: Teresa Lu. Online: www.lpga.or.jpAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP OREILLY AUTO PARTS 500Site: Fort Worth, Texas Schedule: Friday, practice, 1 p.m. (FS1), qualifying, 5:45 p.m. (FS1); Saturday, practice, 11 & 1:30 p.m. (FS1), Sunday, race, 2 p.m., FS1 Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 501 miles, 334 laps. Last year: Jimmie Johnson picked up his “ rst win of 2017 in Texas. Last race: Clint Bowyer snapped a winless streak that had stretched back 190 races by taking “ rst in Martinsville. Fast facts: NASCAR released its 2019 schedule on Tuesday. The playoffs will start on Sept. 15 in Las Vegas, and the season will wrap up on Nov. 17 at Homestead-Miami Speedway. The All-Star Race in Charlotte will be on May 18. ...The sports organizing body also announced Tuesday that Steve Phelps has been promoted to the role of chief operating of“ cer. Next race: Food City 500, April 15, Bristol Motor Speedway, Bristol, Tennessee. Online: www.nascar.com NASCAR XFINITY MY BARIATRIC SOLUTIONS 300Site: Fort Worth, Texas Schedule: Friday, practice, 2:05 & 4:05 p.m. (FS1), Saturday, qualifying, 12:10 p.m. (FS1), race, 3 p.m., FOX Track: Texas Motor Speedway. Race distance: 300 miles, 200 laps. Last year: Erik Jones won the “ rst of back-toback races. Last race: Joey Logano was dominant in Fontana on March 17, leading all but 11 laps. Fast facts: NASCAR said Tuesday that the fourrace Dash 4 Cash, which begins next week in Bristol, will have an updated format. The program is only eligible to drivers competing for X“ nity Series driver points. The event also will be held at Richmond, Talladega and Dover. ... KC Motorgroup announced on Monday that its partnership with Richard Childress Racing will be expanded this season. KCMG will be a multi-race partner on RCRs No. 2 Chevrolet driven by Matt Tifft. Next race: Fitzgerald Glider Kits 300, April 14, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast week: John Hunter Nemechek became the fourth different driver to win in the series this season at Martinsville. Next race: May 4, Dover International Speedway, Dover, Delaware. Online: www.nascar.com VERIZON INDYCAR PHOENIX GRAND PRIXSite: Phoenix Schedule: Friday, practice, 11 a.m., qualifying, 8 p.m. (NBCSN), practice, 11 p.m.; Saturday, race, 9:35 p.m., NBCSN Track: ISM Raceway (oval, 1.022 miles). Race distance: 255.5 miles, 250 laps. Last year: Simon Pagenaud won in Arizona a year ago. Last race: Sebastian Bourdais opened the season with a win in St. Petersburg on March 11. Fast facts: Josef Newgarden, who captured his “ rst IndyCar title in 2017, is seeking to become Team Penske “ rst repeat champion since Gil de Ferran collected back-to-back CART championships in 2000 and 2001. ...This weekends race will be the 64th IndyCar race at ISM Raceway since the track opened as Phoenix International Raceway in 1964. Al Unser holds the track record with six victories. ...The pole winner in Phoenix hasnt won the race since 2003. Next race: Grand Prix of Long Beach, April 15, Streets of Long Beach, Long Beach, California. Online: www.indycar.com FORMULA ONE BAHRAIN GRAND PRIXSite: Sakhir, Bahrain Schedule: Friday, practice, 7 & 11 a.m.; Saturday, practice, 8 a.m., qualifying, 11 a.m.; Sunday, race, 11:10 a.m. Track: Bahrain International Circuit (3.36 miles). Race distance: 191.6 miles, 57 laps. Last year: Sebastian Vettel took “ rst for his second win in three races to start 2017. Last race: Sebastian Vettel kicked off 2018 by winning in Melbourne. Fast facts: Formula One holds just its second event of the season in Bahrain, which began hosting the series in 2004 as the “ rst F1 track in the Middle East. ... The 15-corner design of Bahrains circuit provides at least three realistic opportunities for passing. ..Mercedes had won three straight in Bahrain before Vettels Ferrari p roved the fastest a year ago. Next race: Chinese Grand Prix, April 15, Shanghai International Circuit, Shanghai. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING FOUR-WIDE NATIONALSSite: Las Vegas Schedule: Friday, qualifying, 4 & 7 p.m.; Saturday, qualifying, 3:30 & 6 p.m.; Sunday, “ nals, 7:05 p.m. Track: The Strip at Las Vegas Motor Speedway Last year: Antron Brown secured “ rst place in Vegas in 2017. Last race: Richie Crampton took “ rst in Top Fuel in Florida on March 18. Fast facts: Tommy Johnson Jr. (Funny Car), Tanner Gray (Pro Stock), Garrett Bateman (Top Alcohol Dragster) and Shane Wester“ eld (Top Alcohol Dragster) are also reigning champions in Nevada. ... Vincent Nobile won an online fan vote to secure the No. 8 starting spot in the Pro Stock bonus event for this weekend. Next race: Spring Nationals, April 20-22, Royal Purple Raceway, Baytown, Texas. Online: www.nhra.comTENNISWTA TOURVOLVO CAR OPENWednesday at The Family Circle Tennis Center, Charleston, S.C. Purse: $776,000 (Premier), Surface: Green Clay-OutdoorWomens Singles Second RoundJulia Goerges (5), Germany, def. Kristie Ahn, United States, 2-6, 6-4, 7-6 (1). Alize Cornet (14), France, def. Polona Hercog, Slovenia, 6-2, 6-3. Camila Giorgi, Italy, def. Daria Gavrilova (11), Australia, 6-2, 2-6, 6-3. Bernarda Pera, United States, def. Dayana Yastremska, Ukraine, 7-6 (4), 1-6, 6-4. Naomi Osaka (10), Japan, def. Laura Siegemund, Germany, 6-3, 7-6 (8). Anastasija Sevastova (8), Latvia, def. Caroline Dolehide, United States, 7-5, 6-7 (5), 6-1. Kiki Bertens (12), Netherlands, def. Aleksandra Krunic, Serbia, 6-4, 6-2. Irina-Camelia Begu (13), Romania, def. Claire Liu, United States, 6-4, 6-2. Elena Vesnina (16), Russia, def. Taylor Townsend, United States, 6-4, 6-1. Ashleigh Barty (9), Australia, def. Tatjana Maria, Germany, 4-6, 6-3, 6-2. Kristyna Pliskova, Czech Republic, def. Petra Kvitova (2), Czech Republic, 1-6, 6-1, 6-3. Fanny Stollar, Hungary, def. Johanna Konta (6), Britain, 6-3, 6-4. Sara Errani, Italy, def. Mihaela Buzarnescu (15), Romania, 3-6, 7-6 (5), 6-2.TUESDAYS RESULTS Womens Singles First RoundAshleigh Barty (9), Australia, def. So“ a Kenin, United States, 6-3, 6-2. Taylor Townsend, United States, def. Heather Watson, Britain, 6-3, 6-4. Claire Liu, United States, def. Magda Linette, Poland, 1-6, 6-3, 6-3. Kristie Ahn, United States, def. Samantha Stosur, Australia, 6-2, 6-4. Elena Vesnina (16), Russia, def. Madison Brengle, United States, 6-2, 2-6, 6-2. Irina-Camelia Begu (13), Romania, def. Georgina Garcia Perez, Spain, 6-3, 6-4. Lara Arruabarrena, Spain, def. Beatriz Haddad Maia, Brazil, 4-6, 7-6 (6), 1-0 retired. Sara Errani, Italy, def. Eugenie Bouchard, Canada, 6-4, 6-4. Tatjana Maria, Germany, def. Lauren Davis, United States, 6-3, 6-0. Kristyna Pliskova, Czech Republic, def. Katerina Siniakova, Czech Republic, 6-4, 6-1.Second RoundCaroline Garcia (1), France, def. Varvara Lepchenko, United States, 6-2, 6-3. Daria Kasatkina, Russia, def. Christina McHale, United States, 6-3, 3-6, 6-2.Womens Doubles First RoundAlla Kudryavtseva, Russia, and Katarina Srebotnik, Slovenia, def. Nicole Melichar, United States, and Kveta Peschke, Czech Republic, 6-1, 4-6, 10-8. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, def. Monique Adamczak, Australia, and Lyudmyla Kichenok, Ukraine, 7-5, 1-6, 10-7. Bethanie Mattek-Sands, United States, and Andrea Sestini Hlavackova (2), Czech Republic, def. Shuko Aoyama, Japan, and Yang Zhaoxuan, China, 6-3, 6-2. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, def. Gabriela Dab rowski, Canada, and Xu Yifan (1), China, 7-5, 4-6, 10-7.ABIERTO GNP SEGUROSTuesday at Club Sonoma, Monterrey, Mexico Purse: $226,750 (Intl.). Surface: Hard-OutdoorWomens Singles First RoundNaomi Broady, Britain, def. Carol Zhao, Canada, 6-3, 6-7 (5), 6-2. Anna Blinkova, Russia, def. Rebecca Peterson, Sweden, 7-6 (7), 5-7, 6-4. Jana Fett, Croatia, def. Valentini Grammatikopoulou, Greece, 6-0, 6-2. Sara Sorribes Tormo, Spain, def. Tereza Martincova, Czech Republic, 6-1, 7-5. Stefanie Voegele, Switzerland, def. Dalila Jakupovic, Slovenia, 6-3, 6-4. Ana So“ a Sanchez, Mexico, def. Usue Maitane Arconada, United States, 6-3, 4-6, 6-4. Monica Puig (5), Puerto Rico, def. Nicole Gibbs, United States, 6-3, 6-3. Timea Babos (4), Hungary, def. Marie Bouzkova, Czech Republic, 6-3, 6-4. Danielle Collins, United States, def. Mariana Duque-Marino, Colombia, 6-1, 6-3. Garbine Muguruza (1), Spain, def. Renata Zarazua, Mexico, 6-1, 6-1.Womens Doubles First RoundIrina Falconi, United States, and Lesia Tsurenko, Ukraine, def. Anna Blinkova, Russia, and Lidziya Marozava (4), Belarus, 3-6, 6-3, 10-8. Desirae K rawczyk, United States, vs. Giuliana Olmos, Mexico, def. Kaitlyn Chrsitian and Sabrina Santamaria, United States, 3-6, 7-6 (4), 4-10. Nao Hibino, Japan, and Darija Jurak (1), Croatia, def. Ysaline Bonaventure, Belgium, and Victoria Rodriguez, Mexico, 7-5, 6-1.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 4 0 1 13 10 4 Columbus 3 1 1 10 9 5 Atlanta United FC 3 1 0 9 8 6 New England 2 1 1 7 6 5 New York Red Bulls 2 2 0 6 10 5 Montreal 2 2 0 6 5 5 Philadelphia 1 1 1 4 2 3 Orlando City 1 2 1 4 6 8 Toronto FC 1 2 0 3 3 4 D.C. United 0 3 2 2 5 10 Chicago 0 2 1 1 6 8 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 3 1 1 10 10 9 Vancouver 3 1 1 10 7 7 Los Angeles Galaxy 2 1 1 7 7 6 Los Angeles FC 2 1 0 6 9 5 Minnesota United 2 3 0 6 6 9 FC Dallas 1 0 2 5 5 2 Colorado 1 1 1 4 6 4 Houston 1 2 1 4 7 6 Real Salt Lake 1 2 1 4 4 9 San Jose 1 2 0 3 6 7 Portland 0 2 2 2 4 9 Seattle 0 3 0 0 0 5 3 points for victory, 1 point for tieFridays GameMontreal at New England, 7:30 p.m.Saturdays GamesHouston at New York, 3 p.m. Los Angeles FC at Atlanta United FC, 5 p.m. San Jose at Philadelphia, 7 p.m. D.C. United at Toronto FC, 7:30 p.m. Colorado at FC Dallas, 8 p.m. Columbus at Chicago, 8:30 p.m. Vancouver at Real Salt Lake, 9:30 p.m.Sundays GamesPortland at Orlando City, 4 p.m. Sporting Kansas City at LA Galaxy, 9 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 2 0 0 6 2 0 Seattle 1 0 0 3 2 1 Portland 1 1 0 3 3 3 Washington 1 1 0 3 3 2 Houston 0 0 2 2 1 1 Utah 0 0 2 2 1 1 Chicago 0 1 1 1 3 4 Orlando 0 1 1 1 1 3 Sky Blue FC 0 1 0 0 0 1 3 points for victory, 1 point for tie.Saturday, April 14Chicago at Utah, 3:30 p.m. North Carolina at Washington, 7 p.m.Sunday, April 15Seattle at Sky Blue FC, 5 p.m. Orlando at Portland, 6 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) BOXINGSCHEDULEApril 7At Hard Rock Hotel and Casino, Las Vegas (SHO), Jarrett Hurd vs. Erislandy Lara, 12, IBF-WBA junior middleweight titles; Caleb Truax vs. James DeGale, 12, for Truaxs IBF super middleweight title; Julian Williams vs. Nathaniel Gallimore, 12, junior middleweights. At San Juan, Puerto Rico, Angel Acosta vs. Ryuji Hara, 12, for Acostas WBO junior ” yweight title. At Gray Eagle Resort & Casino, Calgary, Michael Farenas vs. Guadalupe Rosales, lightweights.April 12At Fantasy Springs Casino, Indio, Calif. (ESPN2), Francisco Vargas vs. Rod Salka, 10, junior lightweights.

PAGE 40

Page 6 SP www.yoursun.com Thursday, April 5, 2018 / The Sun A LOOK AT GOLFS PREMIER EVENT € APRIL 5-8 € AUGUSTA, GA.THE MASTERSA quintet of players who are among the favorites this week at the Masters: Tiger Woods: The four-time Masters champ appears to be healthy and ready to make a run at a “ fth green jacket after a two-year hiatus from Augusta. Oddsmakers certainly think so: hes the betting favorite this week. Bubba Watson: The left-handed Watson has won twice this season, including a dominating performance at the World Golf ChampionshipsMatch Play. Plus, hes a two-time winner at Augusta National. Dustin Johnson: Still ranked No. 1, but hasnt won since he blew away the “ eld in Hawaii in January. Hes eager to get back after missing last years Masters because of a freak injury at his rental house. Rory McIlroy: His “ nal-round 64 to win at Bay Hill proved hes still a force to be reckoned with. He needs a Masters win to complete the career Grand Slam. Justin Thomas: The reigning player of the year hasnt cooled off much from last summer when he won the PGA Championship. He hasnt done much at Augusta National in two starts, but expect that to change. SCHEDULE The Masters Tournament broadcast is one of the crown jewels of televised sporting events. CBS, ESPN and The Golf Channel offer extensive coverage for those who cant watch in person. Dont expect to see live coverage all day long. Unlike the other majors, the Masters limits the amount of live coverage shown on TV each day to between four and “ ve hours. Online, at masters.com you can watch multiple live video channels that will target featured groups, Amen Corner and Nos. 15 and 16. Augusta.com offers player pro“ les and an extensive history section that covers the tournament since its beginning in 1934. (All times ET) THURSDAY 3-7:30 p.m.: First Round (live), ESPN 8-11 p.m.: First Round (encore), ESPN 11:30-11:45 p.m.: Highlights, CBS FRIDAY 3-7:30 p.m.: Second Round (live), ESPN 8-11 p.m.: Second Round (encore), ESPN 11:30-11:45 p.m.: Highlights, CBS SATURDAY 3-7 p.m.: Third Round, CBS SUNDAY 2-7 p.m.: Final Round, CBSFIVE PLAYERS TO WATCH By Scott MichauxThe Augusta Chronicle AUGUSTA, Ga. „ The road to the Masters Tournament never suffers from a shortage of story lines, but this years build-up is an embarrassment of riches. Rory McIlroy made an inspired charge at Bay Hill just weeks before seeking to complete his career grand slam with a green jacket. Two-time champion Bubba Watson, who had pondered retirement, resurrected his game with a pair of wins in the last six weeks. World No. 1 Dustin Johnson started 2018 off with a victory while No. 2 Justin Thomas has won twice since his PGA Championship victory to close the gap. At 47, Phil Mickelson snapped a nearly five-year winning drought in March and is playing the most consistently great golf of his career. Paul Casey ended a long drought of his own and joined Jon Rahm, Jason Day, Justin Rose and defending champion Sergio Garcia as fellow world top 15 global winners this season. Oh yeah … Tiger Woods has returned to a familiar form and contended in three consecutive events on the Florida swing leading into his first Masters start since 2015. The trajectory of his return has already made him the betting favorite. As Russell Crowe bellowed in GladiatorŽ … Are you not entertained?Ž Tiger has returned and far surpassed anyones loftiest expectations of what hed be able to do this quickly,Ž said Jim Nantz, the voice of the Masters for CBS. Its exciting for the game. Its indisputable that theres a greater buzz when hes in the middle of it. At the same time, the best players in the world … virtually every one of them … have also seen their games rise to a very healthy level approaching Augusta. Its always highly anticipated, but anyone who follows the game knows this is probably the most anticipated Masters that any of us has seen in our lifetimes. ... You look at the superpowers of the sport and almost all of them are peaking at the right time. Everyone seems primed for this very occasion.Ž The injection of Woods into an already congested array of plot points has juiced interest beyond the usual boundaries. Television ratings for weekend coverage when he plays has doubled and sometimes tripled from previous years. Prices on the secondary markets for coveted Masters tournament badges have skyrocketed. Everyone is eager to see how 40-somethings Woods and Mickelson can compete against golfs latest generation of superstars on its most famous stage. For me as a golf fan, I love the fact that all the stars of the sport are in peak form and that Tiger has come back and performed close to a level that we saw back in the glory days,Ž Nantz said. To me, its all of these things coming together. Inside of the sport, the excitement is that were coming to a Masters tournament and weve never seen so many stars of the sport having their A-game heading to Augusta.Ž The lone exception has been Jordan Spieth, who has struggled to find his form. The 2015 Masters champion, however, has a tendency to be cured by the atmosphere at Augusta National Golf Club, where hes not teed off earlier than one of the last two groups on Sunday in four starts. While Woods is trying to script one of the greatest comeback stories in sports history, Mickelson is vying to become the oldest Masters winner and McIlroy is aiming to complete the career slam, many other potentially great stories are competing for roars in that arena. The chances for something epic to emerge on Sunday has never been greater.Sergio Garcia [MICHAEL HOLAHAN/THE AUGUSTA CHRONICLE] Jordan Spieth [TODD BENNETT/THE AUGUSTA CHRONICLE] FIVE STORYLINES TO WATCHWhat to follow this week at Augusta National: New chairman: Fred Ridley takes the helm at Augusta National and the Masters after Billy Paynes successful tenure. Ridley is the “ rst chairman who competed in the Masters; he played from 1976-78, missing the cut all three times. Course changes: Augusta National has not had signi“ cant renovations to its course since 2006, but plans are in the works to make the par-4 “ fth hole longer. The club also acquired land near the 13th tee that it could use to make the par-5 longer. Whats wrong with Jordan?: Spieth fell to a tie for 11th last year, ending a three-year run where he didnt “ nish out of the top two at Augusta. His performance this year hasnt been up to his standards, but never count him out at Augusta. Sergio Garcia: The Spaniard broke through last year at Augusta National for his “ rst major win and comes to Augusta as a family man after his marriage last summer and the birth of baby daughter Azalea in March. Advantage for lefties: Phil Mickelson and Bubba Watson have already won this season, and southpaws have won six times at the Masters since 2003. With Augusta National favoring a right-to-left shot shape, thats a fade and easier to control for left-handers.Associated Press AP PHOTOTiger Woods follows through at the Farmers Insurance Open Jan. 25 in San Diego. ANTICIPATION THE GAMERORY. BUBBA. PHIL. SERGIO. AND DONT FORGET ABOUT TIGER. WELCOME TO THE MOST ANTICIPATED MASTERS OF A LIFETIME. 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=720524Expires 4/8/18Weekend Special!*Must present this ad at check inSaturday & Sunday OnlyGolf and a Draft Beer or House Wine In the Grille Room after your round$49*But hes less than a year out of rehab, where he went after being busted for DUI in the early morning hours last May on a Florida highway. Woods was so out of it that he told police he was driving to California, and toxicology tests later revealed five different drugs in his system. And its got to be hard to get the killer instinct back when youre suddenly trying to be friends with guys you made your lifes mission to beat. I walked past Tiger on the range just before he came in and spoke to you guys, and I said, I never thought I would see the day, Tiger and Phil playing a practice round at Augusta,Ž Rory McIlroy said. So we had a bit of a laugh about that.Ž That it took Woods until he was in his 40s to be able to relate to most of his fellow players „ and some of his fans „ isnt all that surprising for anyone who has read the exhaustive new biography Tiger WoodsŽ that details his great successes and biggest lows. The book describes him as a product of his parents, who were determined to raise a champion but also raised a loner who found his only solace on the golf course. Even the most basic human civilities „ a simple hello or thank you „ routinely went missing from his vocabulary,Ž authors Jeff Benedict and Armen Keteyian wrote. A nod was too much to expect.Ž There were a few nods on Wednesday, though they were perfunctory at best. On the seventh hole, Woods actually mouthed thank youŽ to fans who cheered him on the way to the tee box, and earlier on the driving range he signed a few autographs.MASTERSFrom Page 1

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 114 11.31 +25.7 AAR AIR .30 .7 25 45.60 32.57 349 43.42 +10.5tABB Ltd ABB .76e 3.4 ... 28.67 22.04 5624 22.28 -16.9 ABM ABM .70 2.1 20 45.12 32.35 748 33.38 -11.5 AES Corp AES .52f 4.6 10 12.05 9.86 12888 11.39 +5.2 AFLAC s AFL ... ... 14 45.88 36.41 3574 44.24 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 101 17.37 -8.6 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.88 3 25.24 -.4 AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 6 25.17 -.6 AGCO AGCO .60 .9 28 75.95 58.01 1255 65.48 -8.3 AH Belo AHC .32 6.2 ...dd 6.40 4.35 62 5.20 +8.3 AK Steel AKS ... ... 12 7.70 4.00 9568 4.42 -21.9 AMC Ent AMC .80 5.2 ...dd 31.45 10.80 2903 15.40 +2.0 AMCON DIT .72 .8 10 113.60 80.95 88.00 -10.1 AMN Hlth AMN ... ... 23 60.80 34.71 457 58.05 +17.9 ARC Docu ARC ... ... 14 4.84 2.05 111 2.14 -16.1 ASA Gold ASA .04e .4 ...q 13.11 10.12 59 10.35 -8.6 AT&T Inc T 2.00f 5.6 13 40.76 32.55 20361 35.88 -7.7 AT&T 66 n TBB ... ... ... 26.72 24.65 118 25.23 -3.3 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 275 5.96 -22.8 AU Optron AUO .18e ... ... 5.35 3.62 504 4.67 +12.3 AVX Cp AVX .46 2.8 ...dd 20.22 15.96 195 16.52 -4.5 AZZ Inc AZZ .68 1.6 24 61.55 40.00 84 43.45 -15.0 Aarons AAN .12f .2 11 49.77 29.97 856 48.55 +21.8 AbbottLab ABT 1.12 1.9 26 64.60 42.31 7235 59.46 +4.2 AbbVie ABBV 2.84 3.1 19 125.86 63.12 8770 92.94 -3.9sAberFitc ANF .80 3.0 ...dd 24.95 8.81 3784 26.30 +50.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.68 841 4.70 -3.7 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 33 6.03 -5.3 AbdnChile CH .58e 6.4 ...q 9.64 6.85 13 9.09 +1.8 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 32 8.60 -2.5 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 6 14.75 +1.4 AbdGChina GCH .03e .2 ...q 14.02 10.43 10 13.39 +7.5 AbdnIndo IF .52e ... ...q 8.18 7.14 7 7.26 -5.0 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.39 11 19.21 +.4 AbdJapnEq JEQ .48e .6 ...q 9.89 7.97 14 9.25 +2.6 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 16 27.20 +1.8 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.68 27 13.05 +5.1 AcadIBD50 FFTY ... ... ...q 35.94 24.80 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 524 24.81 -9.3 Accenture ACN 2.66 1.8 26 165.58 114.82 2161 149.97 -2.0 AccoBrds ACCO .06p ... 22 14.75 10.35 1219 12.90 +5.7 AcmeU ACU .44 2.1 20 29.49 19.00 3 21.31 -8.9 AcornInt rs ATV ... ... ... 21.84 8.95 1 19.65 +11.4 ActiniumP ATNM ... ... ...dd 1.61 .35 1661 .39 -40.8 Act Rep n GOP ... ... ... 22.96 19.73 1 21.44 -.2 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.03 -1.6 Actuant ATU .04 .2 72 27.95 21.50 350 23.05 -8.9tAcuity AYI .52 .4 15 208.83 131.64 3621 129.48 -26.4 Acushnet n GOLF ... ... ... 24.41 15.16 385 23.47 +11.3 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.65 182 14.78 -1.7 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 55 18.19 -8.3 AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 44.00 +1.1tAdecaogro AGRO ... ... ... 11.92 7.24 1153 7.86 -24.0 Adient n ADNT 1.10 1.7 ... 86.42 57.40 604 62.95 -20.0 AdtalemGl ATGE .36 .8 18 50.00 30.15 386 47.20 +12.2 AdvAuto AAP .24 .2 21 151.72 78.81 852 114.48 +14.8 AdvDisp n ADSW ... ... ... 25.71 20.94 353 22.51 -6.0 AdvDrainS WMS .28 1.1 22 28.15 17.90 163 25.35 +6.3 AdvSemi ASX .25e 3.5 ... 7.52 5.86 515 7.14 +10.2 Advansx n ASIX ... ... ... 46.51 24.72 235 34.74 -17.4 AdvOil&Gs AAV ... ... 6 7.35 2.70 603 3.10 -27.9 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 91 14.99 -5.6 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 96 5.58 -6.8 AdvClEnh LCM .84 10.7 ...q 8.90 7.73 32 7.84 -5.9 AdSDorWr AADR .32e .6 ...q 64.00 45.76 137 57.89 -1.6 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.54 94 36.70 +1.5tAdSNewT n FNG ... ... ... 24.13 19.78 40 20.59 -4.1 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 49.12 -.4 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.95 15 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 29.98 -2.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 68.46 -4.2 AdvMeidll MATH ... ... ...q 35.56 29.30 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.58 -1.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.13 +.2 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.70 -1.5 AdvActBear HDGE ... ... ...q 9.21 7.43 276 8.21 +4.7 Aecom ACM ... ... 12 39.90 30.15 829 35.93 -3.3 AegeanMP ANW .08 3.4 6 13.00 1.75 451 2.35 -45.3 Aegon AEG .25e 3.7 ... 7.03 4.73 1062 6.68 +6.0 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 24 25.79 -.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 16 26.15 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 19 25.06 +3.6 Aegon42 AEK 2.00 7.8 ... 27.04 25.54 96 25.72 -3.1 AerCap AER ... ... 8 55.67 42.35 1301 51.72 -1.7 Aerocntry ACY ... ... 3 17.34 9.65 9 15.98 +4.9 AerohiveN HIVE ... ... ...dd 6.50 3.02 307 3.82 -34.5 AerojetR AJRD ... ... ...dd 36.25 20.06 574 28.06 -10.1 Aetna AET 2.00 1.2 17 194.40 127.86 1848 170.39 -5.5 AffilMgrs AMG 1.20 .7 15 216.99 148.81 379 183.93 -10.4 Agilent A .60 .9 77 75.00 52.31 3703 65.45 -2.3 Agnico g AEM .44f ... 39 51.86 37.35 1192 41.67 -9.8 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 273 49.27 -4.2 Air Inds AIRI .60 37.9 ... 3.73 1.15 25 1.59 -6.2 AirLease AL .40 .9 5 50.70 34.42 1106 43.56 -9.4 AirProd APD 4.40f 2.7 24 175.17 134.17 1242 162.13 -1.2 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 419 20.26 -13.4 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.47 -4.2 AlamoGp ALG .44f .4 30 120.58 71.67 67 112.27 -.5 AlamosGld AGI .02 .4 ... 8.58 4.83 2710 5.26 -19.2 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 2019 61.22 -16.7 AlbnyIn AIN .68 1.1 48 68.85 43.85 71 63.45 +3.3tAlbemarle ALB 1.34f 1.5 20 144.99 87.56 2281 91.60 -28.4 Alcoa Cp AA ... ... 16 57.50 29.55 3556 46.92 -12.9 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 316 23.19 -16.4 Alexanders ALX 18.00f 4.6 18 440.50 332.98 4 392.88 -.8 AlexREE ARE 3.60 2.9 32 134.37 111.59 510 124.43 -4.7 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 2 35.54 -3.9 AlexcoR g AXU ... ... ... 1.85 1.10 360 1.32 -17.0 AlgonPw n AQN .47 ... ... 11.34 9.39 495 10.03 -10.1 Alibaba BABA ... ... 49 206.20 108.84 24531 172.07 -.2 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 325 2.00 -45.5 AllegCp Y ... ... ...cc 639.42 521.07 62 609.87 +2.3 AllegTch ATI ... ... ...dd 30.25 14.54 1266 23.93 -.9 Allegion ALLE .84f 1.0 ... 89.81 74.40 972 85.74 +7.8 Allergan AGN 2.88f 1.7 8 256.80 142.81 2131 166.47 +1.8 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 173 71.43 -3.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 24 12.69 -6.6tAlliData ADS 2.28f 1.1 14 278.33 204.37 840 207.47 -18.2 AlliBNtlMu AFB .75 5.9 ...q 14.22 12.39 156 12.64 -5.7 AlliOne rs AOI ... ... ...dd 30.70 9.85 252 28.40 +114.3 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.82 150 11.91 -6.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 222 26.65 +6.4 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 1753 40.92 -4.0 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 325 6.80 -3.3 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 365 6.03 -2.9 AlliNFJDv NFJ 1.20 9.5 ...q 13.81 12.29 351 12.63 -3.2 AlliGlEqCv NIE 1.52 7.4 ...q 22.60 19.03 90 20.63 -2.4 Allz24Tgt n CBH ... ... ... 10.05 8.75 5 9.21 +1.2 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.19 19.95 43 22.22 +1.7 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.45 -.1 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1724 39.31 -8.7 Allstate ALL 1.84f 1.9 14 105.36 79.09 1712 96.53 -7.8 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.22 -1.5 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 16 26.41 +.6tAllstat pfC ALLpC 1.69 6.6 ... 27.74 25.49 58 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.87 -2.0 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 22 25.95 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 8 25.99 -2.3 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2585 26.74 -8.3 AlmadM n AAU ... ... ... 1.75 .71 185 .80 -22.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 22 30.44 -.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 1 32.55 -1.5 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 3 30.34 -.1 AlpMoUSQ QMOM ... ... ... 31.51 24.45 14 29.54 +3.3 AlpArcVl n VMOT ... ... ... 31.39 24.70 26 28.94 -.2 AlphaPro APT ... ... 16 4.25 2.70 11 3.20 -20.0 AlpGDDiv AGD .78 7.5 ...q 11.55 9.65 57 10.43 -3.4 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 538 6.33 -6.1 AlpTotDiv AOD .69 7.8 ...q 10.03 8.05 494 8.86 -6.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 7 42.78 -4.8 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 3 67.17 -3.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 26.32 +4.4 AlpBzSoMed BUZ ... ... ... 36.15 26.48 1 32.69 +2.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 25 32.10 -7.6 Alps RivDiv RFDA ... ... ... 33.92 27.27 28 31.40 -.9 AlpRvrCare RFCI ... ... ... 25.70 23.85 42 23.95 -3.0 AlpRivUncn RFUN ... ... ... 26.57 25.08 13 25.30 -2.8 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 5 29.85 -11.2 AlpMedBrk SBIO ... ... ...q 37.20 24.10 35 34.04 +3.8 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 10 19.43 -6.2 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 35.47 -2.1 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 3 24.84 -2.3tAlpAlerEn ENFR 1.35e 6.8 ...q 24.75 19.43 10 19.72 -14.6 AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 24.93 120 27.61 -3.6 AlpBarr400 BFOR .25e .6 ...q 44.22 35.66 14 41.54 -.1 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 24 24.61 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 235 43.73 -4.5 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.85 9.01 12385 9.35 -13.3 Alteryx n AYX ... ... ... 38.88 14.79 511 33.76 +33.6 Altice n ATUS ... ... ...dd 35.29 17.58 1088 18.60 -12.4 AltisrcAst AAMC ... ... ...dd 116.00 58.35 62.05 -24.0 AltisResid RESI .60 5.8 ...dd 15.66 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 6957 63.35 -11.3 AlumChina ACH ... ... ... 23.54 11.01 86 13.87 -22.6 ATrFn pfA AFSIpA 1.69 9.5 ... 25.28 13.96 9 17.81 -13.5 AmTrF pfB AFSIpB 1.81 10.0 ... 25.23 12.92 4 18.13 -17.1 AmTrF pfC AFSIpC 1.91 10.3 ... 25.57 14.91 5 18.52 -17.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 17.83 -13.2 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 20.94 -8.6 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 12 23.55 -9.0 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 8 23.17 -7.3 AmTrF pfD AFSIpD 1.88 10.1 ... 25.46 14.42 14 18.64 -16.0 AmberRd AMBR ... ... ...dd 10.29 6.14 216 9.01 +22.8 Ambev ABEV .05e .7 7 7.43 5.30 16229 7.21 +11.6 Ameren AEE 1.83 3.2 20 64.89 51.89 2217 56.81 -3.7 Ameresco AMRC ... ... 21 13.20 5.25 439 12.75 +48.3sAMovilL AMX .17e .9 17 19.52 14.34 1884 19.52 +13.8 AmMovl A AMOV ... ... ... 19.46 14.10 5 19.43 +14.3 AmAssets AAT 1.08f 3.1 22 44.83 30.62 325 34.51 -9.8 AmAxle AXL ... ... 4 20.27 13.38 2692 15.60 -8.4 AmCampus ACC 1.76 4.5 36 49.93 34.52 584 38.75 -5.6sAEagleOut AEO .55f 2.6 19 20.83 10.23 4436 20.95 +11.4 AEP AEP 2.48 3.6 18 78.07 63.32 2076 68.67 -6.7 AEqInvLf AEL .24f .8 17 35.79 22.23 313 29.21 -4.9 AmExp AXP 1.40 1.5 16 102.39 75.51 4619 93.58 -5.8 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 262 111.74 +2.9 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.79 -1.6 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 6 25.63 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1247 19.86 -9.1 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 133 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 5 25.19 -8.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.09 -6.3 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 12 23.15 -8.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 3 23.54 -7.9 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4589 54.22 -9.0 AmLorain ALN ... ... ...dd .57 .14 78 .19 +6.8 AMidstrm AMID 1.65 15.6 ...dd 15.25 9.65 73 10.60 -20.6 AmrRlty ARL ... ... ...dd 21.57 7.00 2 18.00 +40.1 AmRenAs n ARA ... ... ... 24.07 9.91 246 17.23 -1.0tAmShrd AMS ... ... 11 4.85 2.40 11 2.40 -7.6 AmStsWtr AWR 1.02 2.0 28 60.00 43.08 203 52.25 -9.8 AmTower AMT 3.00f 2.1 41 155.28 121.57 1956 143.05 +.3 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 38 24.00 15.20 115 20.30 +3.3 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 763 81.20 -11.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.41 273 39.84 -13.8 Ameriprise AMP 3.32 2.3 14 183.90 118.84 918 145.70 -14.0 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1486 86.25 -6.1 Ametek AME .36 .5 32 79.32 53.19 861 75.67 +4.4 AmiraNatF ANFI ... ... ... 7.05 3.85 52 4.32 +3.6 Ampco AP ... ... ...dd 18.60 8.49 36 9.80 -21.0 Amphenol APH .76 .9 34 93.62 68.57 1521 84.99 -3.2 AmpioPhm AMPE ... ... ... 4.95 .38 1852 3.67 -9.8 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.74 +1.4 AmpDivOpt DIVO ... ... ... 30.56 25.65 0 27.53 -5.1tAmplOil n AMLX ... ... ... 15.25 9.72 9.49 -16.8 Ampliph rs APHB ... ... ...dd 4.88 .67 620 1.19 +17.8 Amrep AXR ... ... 9 7.71 5.17 1 7.05 +.4 Anadarko APC 1.00f 1.7 69 63.55 39.96 3573 59.08 +10.1tAnadrk 18 AEUA 3.75 12.8 ... 48.28 28.73 101 29.24 -15.6 Andeavor ANDV 2.36 2.3 37 121.71 75.11 1483 104.11 -8.9 AndeavLog ANDX 3.94f 8.8 24 55.66 42.17 341 44.98 -2.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 9.85 -3.1 AnglogldA AU ... ... ... 13.31 8.86 2217 9.33 -8.4 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1326 109.24 -2.1 Anixter AXE ... ... 17 88.85 62.40 64 75.40 -.8 Annaly NLY 1.20 11.5 12 12.73 10.00 8324 10.45 -12.1 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 13 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 14 25.35 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 112 24.37 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 22 25.42 -1.5 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 tAntero n AMGP .16e 1.0 ... 22.87 15.15 459 15.49 -21.5 AnteroMid AM 1.46f 5.8 19 35.55 24.59 187 25.10 -13.6 AnteroRes AR 1.00 5.1 41 23.56 16.31 2226 19.64 +3.4 Anthem ANTM 3.00f 1.3 17 267.95 164.65 1568 228.42 +1.5 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 22 55.85 -.3 Anworth ANH .60 12.5 10 6.35 4.55 1305 4.81 -11.6 Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.35 14 26.48 +.2 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.7 ... 25.49 24.46 10 24.88 -1.1 Aon plc AON 1.44 1.0 34 152.78 118.10 634 140.13 +4.6 Apache APA 1.00 2.6 24 54.64 33.60 7134 38.19 -9.5 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 875 41.24 -5.7 AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 2 26.48 -3.4 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1122 17.94 -2.8 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 53 25.60 -.8 ApolloGM APO 2.06e 6.8 10 37.35 24.83 831 30.19 -9.8 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 23 25.00 -4.9 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 3 25.25 -3.1 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 162 17.05 +5.1 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 56 15.79 +.3 AppHReit n APLE 1.20 6.8 29 20.19 16.72 2023 17.63 -9.6 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 94 71.65 +5.2 Aptargrp ATR 1.28 1.4 26 92.32 75.76 277 89.71 +4.0 Aptiv APTV 1.16 1.4 16 96.91 61.53 1369 84.22 -.7 AquaAm WTR .82 2.4 25 39.55 31.18 381 33.66 -14.2 Aquantia n AQ ... ... ... 18.49 9.60 359 16.12 +42.3 Acquavnt n WAAS ... ... ... 18.83 10.87 67 12.94 -16.6 Aramark ARMK .42 1.1 18 46.09 36.06 2114 38.92 -8.9 ArborRT ABR .84f 9.6 8 8.99 7.83 504 8.79 +1.7 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 2 25.37 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 26.00 -.7 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 4650 30.74 -4.9 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 316 93.62 +.5 ArchDan ADM 1.34f 3.1 18 45.91 38.59 6911 43.90 +9.5 Archrock AROC .48 5.5 22 13.65 8.25 1409 8.65 -17.6 Arconic ARNC .24 1.1 ...dd 31.17 21.76 2690 22.63 -17.0 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 7.40 402 9.05 -12.6 ArcusBio n RCUS ... ... ... 19.67 14.81 139 15.65 -9.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 33 18.85 -10.7 ArdmoreSh ASC ... ... ...dd 9.05 6.40 189 7.65 -4.4 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 63 12.36 -4.2 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 58 16.17 -1.5 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 404 22.00 +10.0 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 29 26.62 +.5 Argan AGX 1.00e ... 6 72.70 37.75 214 43.40 -3.6 AristaNetw ANET ... ... 61 311.67 130.09 847 258.96 +9.9 ArkInnova ARKK ... ... ...q 45.35 23.75 262 39.27 +5.9 ArkIndInno ARKQ ... ... ...q 37.14 24.35 42 32.70 -.7 ArkGenom ARKG ... ... ...q 30.51 19.81 52 25.95 +6.0 ArkWebX.O ARKW .94p .8 ...q 55.31 28.84 202 49.52 +7.5 Ark 3dPr n PRNT ... ... ... 27.21 22.21 15 23.75 -2.5 Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 19.70 -3.2 ArlingAst AI 2.20 19.6 6 15.17 9.90 467 11.21 -4.8 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 1 24.65 +.9 ArlingAst25 AIC 1.69 7.1 ... 24.97 22.61 1 23.87 -1.5 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.80 -.6 ArmadaHof AHH .80f 5.8 18 16.00 12.66 348 13.82 -11.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.26 -.8 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.61 14 24.78 -1.0 ArmourR rs ARR 2.72 11.6 6 27.60 21.40 285 23.44 -8.9 ArmsFloor AFI ... ... 66 20.20 12.91 74 13.82 -18.3 ArmstrWld AWI ... ... 14 64.60 41.20 754 55.90 -7.7 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 5 17.27 -4.0 ArrowEl ARW ... ... 11 87.26 69.67 349 74.82 -7.0 ArwQVMEq QVM ... ... ...q 30.15 24.02 26.40 -4.8 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.70 303 33.15 -16.1 AskanoG g AKG ... ... ... 2.83 .43 683 .93 +31.9 AsburyA ABG ... ... 10 76.40 49.10 150 66.35 +3.7 AshHPrm AHP .64 6.3 8 11.34 8.44 227 10.24 +5.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 1 19.40 -3.0 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 592 6.71 -.3 Ashfrd pfD AHTpD 2.11 8.4 ... 26.00 25.06 4 25.25 +.3 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 2 23.23 -8.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 4 23.04 -8.3 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 2 23.18 -8.8 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.65 8 23.25 -7.4 Ashford AINC ... ... ...cc 109.82 47.03 5 96.68 +4.0 Ashland ASH .90m 1.3 38 77.16 58.99 494 69.22 -2.8 AsiaPc APB .61e 2.0 ...q 15.71 12.05 7 14.50 +.6 AsiaTigr GRR .07e .6 ...q 13.65 11.04 12.72 +2.8 AspenAero ASPN ... ... ...dd 5.58 3.95 17 4.15 -15.0 AspenIns AHL .96 2.1 ...dd 54.10 34.80 881 45.00 +10.8 Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 24 25.78 -5.5 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 36 24.43 -5.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 0 25.77 -5.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 4 24.72 -4.8 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1286 24.80 -2.4 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 7 36.95 +8.4 Assurant AIZ 2.24 2.5 36 106.99 84.34 422 91.18 -9.6 AssuredG AGO .64f 1.7 7 45.73 32.97 915 37.03 +9.3 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.83 -.7 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 12 25.38 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 7 24.95 -.4 AsteriasBio AST ... ... ...dd 4.30 1.40 56 1.55 -31.1 AstraZen s AZN 1.37e 3.9 9 36.70 28.43 3139 35.22 +1.5 AtHomGr n HOME ... ... 53 34.02 14.81 719 32.68 +7.5 Atento SA ATTO .34p ... 11 12.90 7.60 71 8.05 -20.7 Athene n ATH ... ... ... 55.22 45.15 1332 47.84 -7.5 AtkoreInt n ATRK ... ... ... 26.80 15.05 401 19.19 -10.5 AtlPwr g AT .12 ... ...dd 2.70 1.80 215 2.15 -8.5 ATMOS ATO 1.88f 2.2 15 93.56 76.46 385 83.70 -2.5 AurynRs n AUG ... ... ... 3.00 1.24 366 1.40 -14.6 AutoNatn AN ... ... 12 62.02 38.20 901 47.38 -7.7 Autohome ATHM ... ... 36 92.65 28.63 515 85.31 +31.9 Autoliv ALV 2.32 1.5 24 152.57 96.08 683 150.40 +18.4 AutoZone AZO ... ... 14 797.89 491.13 297 628.65 -11.6 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.10 +5.0 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 635 166.02 -6.9 Avangrid n AGR 1.73 3.4 39 53.46 42.85 581 50.83 +.5 AvayaHl n AVYA ... ... ... 23.76 19.08 1328 22.61 +13.1 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 1092 106.21 -7.5 Avianca AVH .18e 2.1 ... 9.76 6.37 46 8.57 +6.7 AvinoSG g ASM ... ... ... 1.89 1.14 110 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.25 407 51.54 +.1 Avnet AVT .76f 1.8 10 45.09 35.67 554 41.42 +4.5 Avon AVP ... ... 29 4.90 1.85 3219 2.92 +35.8 Axalta AXTA ... ... ...dd 38.20 27.77 1549 30.84 -4.7 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 797 57.99 +15.4 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 15 24.68 -2.2 AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.39 -3.1 Azul n AZUL ... ... ... 35.05 19.43 525 33.09 +38.9 AzurePwr n AZRE ... ... ... 19.95 12.53 3 14.90 +4.9B -B&G Foods BGS 1.86 7.8 7 43.10 22.35 1575 23.85 -32.1 B2gold g BTG ... ... 67 3.30 2.15 1978 2.68 -13.5 BB&T Cp BBT 1.50a 2.8 18 56.31 41.17 4261 52.67 +5.9 BB&T pfD BBTpD ... ... ... 25.79 24.87 17 25.39 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 41 25.07 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 24 25.07 +.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 25.00 -.6 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 23 26.38 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 101 23.05 -8.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 476 9.25 +16.1tBCE g BCE 3.02f ... ... 49.06 42.14 1043 42.91 -10.6 BG Staffing BGSF 1.00 5.4 22 19.46 14.26 22 18.62 +16.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.69 -.8 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 1949 44.36 -3.5 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1431 39.38 -2.3 BP MidPt n BPMP ... ... ... 23.00 17.00 104 17.31 -15.8 BP PLC BP 2.38 5.8 22 44.62 33.83 7305 41.03 -2.4 BP Pru BPT 3.60e 14.5 4 27.95 18.55 177 24.80 +23.4 BRF SA BRFS ... ... ... 15.50 6.67 1557 6.93 -38.5 BRT BRT .80f 6.7 10 13.99 7.36 31 11.99 +1.7 BT Grp s BT .99e 6.1 ... 21.16 15.41 719 16.18 -11.2 BWX Tech BWXT .64f 1.0 34 67.69 45.79 344 63.93 +5.7 B&W Ent n BW ... ... ...dd 12.06 1.61 4363 3.54 -37.7 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 58 18.61 -4.0 BadgerMtr s BMI .52 1.1 40 52.10 35.25 103 46.70 -2.3 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 6283 29.96 -5.3 BallCorp s BLL .40 1.0 21 43.24 35.60 3188 40.09 +5.9 Ballanty BTN ... ... ...dd 7.35 3.95 26 4.45 -4.3 BanColum CIB 1.27e 2.8 ... 48.74 36.38 411 45.96 +15.9 BancCalif BANC .52 2.7 12 23.40 17.10 371 19.50 -5.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.70 -2.7 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.95 -2.3 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 2099 7.82 -8.0 BcoBrades s BBDO .02r .2 ... 11.90 6.79 3 10.05 +19.3 BcoBrad s BBD .06a .6 ... 11.98 7.12 7060 10.66 +14.4 BcoLatin BLX 1.54 5.4 13 30.50 25.51 122 28.72 +6.8 BcoMacro BMA ... ... ... 136.10 82.68 136 109.02 -5.9 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 6831 6.46 -1.2 BcoSBrasil BSBR .29e 2.5 9 12.08 6.86 1978 11.80 +22.0 BcSanChile BSAC .85e 2.5 ... 34.98 23.16 161 34.13 +9.1 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 34 99.75 +3.3 BcpSouth BXS .56 1.8 ... 35.55 27.20 521 31.85 +1.3 Bcp NJ BKJ .24 1.5 26 18.55 14.38 8 16.50 -9.6 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.1 ...q 24.19 19.66 12 20.95 -3.7 BkofAm BAC .48 1.6 19 33.05 22.07 65913 29.88 +1.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 23 25.55 -1.7 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 12 23.73 +1.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 30 25.50 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.58 -1.0 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 7 25.74 -2.7 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1272.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 37 26.22 -3.4 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.36 -2.4 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 39 25.68 -5.6 BkAm pfC BACpC ... ... ... 27.83 25.41 56 25.92 -5.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 14 23.21 -1.2 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 11 21.97 +1.7 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.15 +2.3 Bk of But n NTB 1.28 2.9 ... 47.60 30.58 257 44.70 +23.2 BkHawaii BOH 2.08 2.5 19 89.09 74.72 348 82.48 -3.8 BkMont g BMO 3.71e ... ... 84.71 66.75 518 75.13 -6.1 BkNYMel BK .96 1.9 15 58.99 45.89 3843 51.48 -4.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.18 +.2 BkNova g BNS 2.32 3.9 10 66.78 53.86 806 60.19 -6.7 BankUtd BKU .84 2.1 15 43.84 30.37 1085 39.93 -1.9 BarHarbr s BHB .75 2.7 19 32.94 25.09 36 28.18 +4.3How 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 1990 Declined 884 New Highs 26 New Lows 84 Vol. (in mil.) 3,333 Pvs. Volume 3,373 2,234 2,297 2130 694 35 82 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: 24,264.30 Change: 230.94 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 ONDJFM 6,800 7,120 7,440 Nasdaq compositeClose: 7,042.11 Change: 100.82 (1.5%) 10 DAYSDOW 24308.96 23523.16 24264.30 +230.94 +0.96% s t t -1.84% DOW Trans. 10404.85 10184.67 10388.03 -6.22 -0.06% s t t -2.11% DOW Util. 692.43 683.45 690.65 +1.64 +0.24% s s t -4.52% NYSE Comp. 12482.71 12193.85 12466.45 +99.38 +0.80% s t t -2.67% NASDAQ 7059.29 6811.77 7042.11 +100.82 +1.45% s t t +2.01% S&P 500 2649.86 2573.61 2644.69 +30.24 +1.16% s t t -1.08% S&P 400 1879.65 1835.21 1876.78 +16.41 +0.88% s t t -1.25% Wilshire 5000 27469.73 26707.05 27420.69 +303.65 +1.12% s t t -1.34% Russell 2000 1534.57 1491.69 1531.66 +19.50 +1.29% s t t -0.25% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 5, 2018

PAGE 42

Br iPthCrd OILB ... ... ... 65.30 42.69 9 62.90 +6.3 BarFIEur FEEU ... ... ...q 148.71 99.32 15 122.77 -7.3 BarcFI HY FIGY ... ... ...q 185.67 127.16 24 159.40 -6.8 BarcSPVeq VQT ... ... ...q 181.89 141.74 2 166.29 +5.0 BarSelMLP ATMP 1.17e 6.4 ...q 24.15 17.78 49 18.19 -12.3 BiP Cmdty DJP ... ... ...q 24.87 21.61 190 24.10 -1.3 BarcGSOil OIL ... ... ...q 7.47 4.45 1404 7.11 +8.7 BarcGsci36 GSP ... ... ...q 16.08 11.96 9 15.66 +.8 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 147.51 -7.3 BiPCop JJC ... ... ...q 37.88 27.93 37 34.05 -9.3 BiPNickel JJN ... ... ...q 17.50 10.11 81 16.12 +4.7 BiPSPBWrt BWV ... ... ...q 80.07 71.68 0 75.36 -4.0 BiP GCrb GRN ... ... ...q 18.41 5.17 26 17.00 +66.3 BiPGbpUsd GBB ... ... ...q 37.80 32.90 0 37.50 +6.9 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.02 +3.2 BiP Tin JJT ... ... ...q 50.46 43.25 49.26 +7.3 BiPAg JJA ... ... ...q 35.47 29.85 3 31.11 +2.2 BiP Sugar SGG ... ... ...q 37.29 24.29 287 24.40 -21.0 BiP Softs JJS ... ... ...q 36.43 28.40 28.40 -11.1 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.73 +1.2 BiP Plat PGM ... ... ...q 21.50 17.86 0 18.60 -1.3 BiP Lead LD ... ... ...q 66.21 40.75 51.62 -11.5 BiP Cottn BAL ... ... ...q 56.76 43.61 8 52.41 +.4 BrcIndiaTR INP ... ... ...q 91.98 69.65 19 83.60 -5.3 BiP Coffee JO ... ... ...q 20.11 14.09 288 14.16 -9.8 BiPGrain JJG ... ... ...q 31.12 24.11 54 26.01 +6.8 BiP Cocoa NIB ... ... ...q 32.60 21.17 73 30.31 +32.8 BiP Alum JJU ... ... ...q 19.99 16.22 1 17.02 -14.6 BarcBk prD BCSpD 2.03 7.7 ... 27.24 26.00 136 26.23 -1.6 BiPIndMet JJM ... ... ...q 30.93 22.74 0 28.19 -7.6 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 0 40.10 -17.2 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 3 29.45 +.8 BiPNG GAZ ... ... ...q .48 .23 .23 tBiPLive COW ... ... ...q 26.25 20.08 78 20.69 -12.8 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 55.48 +16.7 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 3 42.15 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 36.44 -4.1 BarcCAPE CAPE ... ... ...q 126.10 102.14 2 116.70 +.2 BiPSPMLP IMLP 1.22e 7.7 ...q 21.09 15.44 2 15.85 -11.8 Barclay BCS .15e 1.3 ... 12.47 9.29 3929 11.93 +9.4 iPthNtGs n GAZB ... ... ... 49.19 36.56 38.14 -6.7 BiP SPVix XVZ ... ... ...q 26.03 17.32 16 20.75 -9.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 27.27 16.42 357 22.18 +26.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 40450 48.62 +74.1 BarcWomLd WIL ... ... ...q 70.29 59.73 1 64.70 -3.6 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 11 15.06 -1.3 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 21 14.76 +4.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.7 ...dd 11.12 4.99 255 6.91 -16.1 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 1518 5.30 -20.9 Barnes B .56 .9 56 72.87 49.31 147 60.59 -4.2 Barnwell BRN ... ... ...dd 2.95 1.62 0 1.84 -11.5 BarrickG ABX .12 1.0 27 20.37 11.07 8428 12.52 -13.5 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 12.72 680 13.32 -43.2 Baxter s BAX .64 1.0 30 72.58 52.27 2760 64.41 -.4 BaytexE g BTE ... ... 5 3.63 2.13 1430 2.79 -7.0 BeazerHm BZH ... ... 18 23.24 11.78 710 16.26 -15.4 BectDck BDX 2.92 1.3 89 248.39 175.66 1584 218.78 +2.2 BectDk pfA BDXA ... ... ... 63.84 54.18 73 58.51 +1.1 Belden BDC .20 .3 12 87.15 64.51 362 66.83 -13.4tBelden pfB BDCpB ... ... ... 114.45 89.17 3 91.20 -11.5 Belltrx g rs BXE ... ... 1 4.25 .99 165 1.24 -27.9 Belmond BEL ... ... ...cc 14.20 10.75 352 11.00 -10.2 Bemis BMS 1.24f 2.8 18 50.47 40.60 992 44.65 -6.6 BenchElec BHE .15p ... 20 35.80 27.05 226 29.65 +1.9 Berkley WRB .56 .8 21 74.43 62.00 416 73.25 +2.2 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.77 -1.8 Berkly pfC WRBpC ... ... ... 27.24 24.53 23 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.89 -4.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299850.03 +.8 BerkH B BRK/B ... ... 27 217.62 160.93 4019 200.11 +1.0 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 125 38.25 +4.5 BerryPlas BERY ... ... 22 61.71 47.81 1230 55.22 -5.9 BestBuy BBY 1.80f 2.5 22 78.59 48.03 3824 72.86 +6.4 Best Inc n BSTI ... ... ... 13.25 8.08 579 10.37 +15.5 BigLots BIG 1.20f 2.7 12 64.42 42.36 1580 44.35 -21.0 BiglariHld BH ... ... 10 451.15 290.05 10 408.79 -1.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 200.65 152 250.52 +5.0 BioRadB BIO/B ... ... 65 271.00 208.00 250.90 +5.3 BiohvnPh n BHVN ... ... ... 39.51 16.50 648 25.15 -6.8 BioPhrmX BPMX ... ... ...dd .90 .10 11912 .24 +116.4 BioTime BTX ... ... 3 3.50 2.10 390 2.64 +22.8 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.77 1.01 31 1.09 -16.2tBitautoH BITA ... ... 28 54.42 19.66 1038 21.43 -32.6 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 343 54.21 -9.8 BlkHCp un BKHU ... ... ... 78.74 56.40 51 59.82 -9.5 BlKnight n BKI ... ... ... 53.00 42.70 727 47.60 +7.8 BlkStMin n BSM 1.25 7.5 17 19.03 15.12 68 16.66 -7.1 BlackBerry BB ... ... 18 14.55 8.47 7273 10.53 -5.7 BlackRock BLK 11.52f 2.1 24 594.52 375.52 471 536.31 +4.4 Blrk22Gl n BGIO ... ... ... 10.20 9.27 60 9.52 -2.9 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 109 22.47 -3.1 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 16 14.75 +1.3 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 90 13.02 -5.5 BlkCorBd BHK .78 5.9 ...q 14.26 12.87 55 13.11 -6.6 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 245 10.56 -3.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.54 103 12.65 -5.0 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 221 11.62 -.7 BlkEngyRs BGR 1.32 10.1 ...q 15.50 12.32 205 13.07 -7.8 BlkEnhC&I CII 1.20 7.7 ...q 17.08 14.22 383 15.56 -5.0 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 901 8.76 -5.1 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 2 12.99 -3.1 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 88 14.47 +4.9 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 41 13.85 -.5 BlkFL2020 BFO .37 2.6 ...q 15.20 14.14 5 14.25 -1.2 BlkGlbOp BOE 1.16 10.1 ...q 13.08 10.03 213 11.55 -7.7 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 27 34.69 -5.0 BlkIT BKT .37 6.3 ...q 6.40 5.76 114 5.88 -4.7 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 209 6.07 -6.9 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 29 13.73 -8.0tBlkLtdD BLW .95 6.3 ...q 16.30 14.93 98 15.13 -4.8 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 38 11.34 -5.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 17 13.35 -2.0 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 0 13.08 -6.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 61 16.88 -7.0 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 144 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 1 12.83 -5.7 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 60 13.23 -6.8 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 61 12.95 -11.4 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.41 23 12.58 -6.0 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 34 13.39 -7.5 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 24 12.51 -6.5 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 64 12.28 -11.7 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 102 13.34 -9.0 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 38 13.95 -6.1 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 18 13.16 -5.6 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 28 13.31 -4.9 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 41 12.07 -6.6 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 11 13.74 -4.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 218 13.93 -8.2 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.46 162 12.64 -8.5 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 65 13.40 -10.5 Blk2018 BPK .06 .4 ...q 15.10 14.71 37 14.89 +.8 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 41 15.20 +1.3 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 15 14.32 -5.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 18 13.90 -6.1 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 31 13.07 -6.8tBlkMuIQT BYM .86 6.7 ...q 15.24 12.96 46 13.01 -8.3 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 86 12.89 -8.5 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 51 13.40 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 79 21.30 -4.7 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 64 10.60 -9.1 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 32 15.16 -8.2 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 33 13.88 -6.1 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 73 8.80 -8.4 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 105 14.35 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 10 15.14 -6.4 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 51 13.41 -9.3 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 88 13.37 -7.9 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 51 13.95 -11.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 44 12.08 -7.8 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 7 13.73 -6.8 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 12 14.06 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 0 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 1 13.25 -10.0 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 2 12.47 -5.2 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 24 13.12 -8.3 BlkNYMu2 BFY .84 6.4 ...q 15.90 12.90 6 13.10 -11.5 BlkRsCmdy BCX .79 8.8 ...q 10.50 7.76 178 8.91 -8.8 BlkSciTch BST 1.20 4.0 ...q 34.26 20.44 116 29.71 +11.3 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.67 -7.4 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 69 19.76 -8.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.09 -6.5 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 37 18.19 +1.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 300 15.86 +1.0 Blackstone BX 2.70e 8.6 15 37.52 28.85 4773 31.30 -2.2 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 616 31.43 -2.3sBlkLSCrInc BGX 1.18 7.1 ...q 16.70 15.45 292 16.51 +3.7 BlockHR HRB .96 3.7 21 31.80 22.82 2051 25.67 -2.1sBlonderT BDR ... ... ...dd 1.29 .38 4637 1.09 +79.9tBlueAprn n APRN ... ... 7 10.10 1.80 1793 1.85 -54.1 BlueCapRe BCRH 1.20 9.8 ...dd 20.20 11.00 44 12.20 +1.2 BluegVac n BXG .15p ... ... 22.47 13.00 52 21.64 +18.5 BlueLinx rs BXC ... ... 11 38.77 7.57 308 34.16 +250.0 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 265 8.57 -15.2 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 11 24.95 -5.4 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 1 21.62 -14.2 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 1 23.01 -9.6 BdwlkPpl BWP .40 3.9 9 18.79 9.85 554 10.20 -21.0 Boeing BA 6.84f 2.1 34 371.60 175.47 8229 327.44 +11.0 BoiseCasc BCC .28 .7 18 45.95 26.25 475 39.00 -2.3 BonanzaCE BCEI ... ... 36 87.48 23.33 132 27.14 -1.6 BootBarn BOOT ... ... 20 20.31 5.90 293 17.45 +5.1 BoozAllnH BAH .76f 1.9 20 40.25 31.06 991 39.19 +2.8 BorgWarn BWA .68 1.3 14 58.22 37.64 1593 51.61 +1.0sBostBeer SAM ... ... 25 202.35 128.70 390 204.50 +7.0 BostProp BXP 3.20f 2.6 24 137.35 111.57 871 122.92 -5.5 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.86 -1.6 BostonSci BSX ... ... 19 29.93 24.31 7775 27.74 +11.9 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 164 10.84 -2.3 BovieMed BVX ... ... ...dd 4.29 1.87 37 2.89 +11.2 BowlA BWL/A .68 4.6 41 16.64 13.43 9 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.50 16.44 2051 20.60 -2.5 BoydGm BYD .20 ... 21 40.44 21.36 1049 32.03 -8.6 BradyCp BRC .83 2.2 25 40.25 31.70 187 37.45 -1.2 Brandyw BDN .72 4.6 18 18.69 15.21 1642 15.60 -14.2 BrasilAgro LND ... ... ... 4.55 3.21 1 3.84 +9.6 Braskem BAK .78e 2.8 ... 33.73 17.44 339 27.71 +5.5 BridgptEd BPI ... ... 27 15.85 5.71 136 6.57 -20.8 BrigStrat BGG .56 2.7 13 27.34 20.00 256 20.97 -17.3 BrightHrz BFAM ... ... 49 105.04 70.79 403 97.56 +3.8 BrghtSch n BEDU ... ... ... 28.18 10.79 235 15.38 -17.6 Brinker EAT 1.52 4.0 12 45.81 29.50 2282 38.31 -1.4 Brinks BCO .60 .8 ...cc 88.10 54.25 604 74.10 -5.8 BrMySq BMY 1.60 2.5 62 70.05 51.56 5252 62.98 +2.8 BristowGp BRS .28 2.1 ...dd 17.35 6.21 294 13.14 -2.4 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 2310 59.66 -10.9 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 6304 15.38 -17.6 BroadrdgF BR 1.46 1.3 33 110.05 66.50 772 108.58 +19.9 Brookdale BKD ... ... ...dd 15.66 6.33 1722 6.64 -31.5 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 2069 38.90 -10.7 BrookBus n BBU .25 .6 ... 40.01 24.15 68 38.58 +11.8 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 18 26.08 -9.4 BrkGblInf INF 1.40 12.3 ...q 14.20 11.20 81 11.35 -12.2 BrkfInfra s BIP 1.88f 4.5 30 46.88 37.54 294 41.68 -7.0 BrkRlAs n RA .20p ... ... 24.39 21.06 76 21.83 -6.6 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 272 30.56 -12.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 26 26.94 20.66 1214 25.31 BrownFA s BF/A .79 1.5 32 56.10 34.46 15 54.00 +8.0 BrownFB s BF/B ... ... ... 56.81 36.38 910 54.71 Brunswick BC .76 1.3 16 64.45 48.04 696 58.61 +6.1 Buckeye BPL 5.05 13.4 11 69.95 35.24 741 37.66 -24.0 Buckle BKE 1.00e 4.4 12 25.11 13.50 929 22.60 -4.8 Buenavent BVN ... ... ...dd 16.53 10.87 1225 15.97 +13.4 BldBear BBW ... ... 19 11.90 7.25 74 9.35 +1.6 BungeLt BG 1.84 2.4 33 83.75 63.87 2453 75.64 +12.8sBurlStrs BURL ... ... 32 136.10 79.07 829 137.00 +11.4 BylineBc n BY ... ... ... 24.80 19.02 70 23.01 +.2C -C&J Eng n CJ ... ... ... 36.57 22.99 1740 25.88 -22.7 CTrkMH23 MLPC .89e 6.8 ...q 17.66 12.86 2 13.02 -14.5 CtrMillr n MLPE ... ... ... 26.31 19.84 19.96 -13.9 CAE Inc g CAE .36 ... ... 19.28 15.06 286 19.17 +3.3 CAI Intl CAI ... ... 6 40.11 14.43 180 21.34 -24.6 CBIZ Inc CBZ ... ... 22 19.65 13.75 116 18.90 +22.3 CBL Asc CBL .80m 18.3 2 10.11 4.00 5704 4.37 -22.8 CBL pfD CBLpD 1.84 10.9 ... 24.96 16.30 206 16.90 -22.7 CBL pfE CBLpE 1.66 10.8 ... 25.08 15.06 20 15.41 -30.1 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 421 7.30 -7.8 CBRE Grp CBRE ... ... 18 48.39 32.46 1532 47.25 +9.1 CBS A CBS/A .72f 1.3 16 70.00 49.33 21 54.00 -9.7 CBS B CBS .72 1.3 12 69.31 49.24 6509 53.79 -8.8 CCA Inds CAW ... ... 14 3.81 2.90 2.95 -6.3 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 3302 37.11 -12.8 CGG rs CGG ... ... ... 7.67 1.88 36 2.01 -55.0 CGI g GIB ... ... ... 59.89 46.40 271 58.29 +7.3 CIT Grp CIT .64 1.2 50 56.14 42.50 852 52.08 +5.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.15 9.60 2 9.85 -3.2 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 3663 45.31 -4.2 CNA Fn CNA 1.20a 2.4 15 55.62 43.15 267 49.20 -7.3 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.70 3212 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 1613 22.64 -8.3 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 160 142.48 -.8 CNX Midst CNXM 1.25 6.9 11 23.02 15.25 76 18.05 +7.6 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1755 15.04 +2.8 ConslCoal n CCR ... ... ... 16.65 13.15 23 14.05 -10.2 CONSOL n CEIX ... ... ... 41.89 19.51 194 29.07 -26.4 CPFL Eng CPL .12e .8 ... 17.69 10.63 26 14.57 +26.7 CPI Aero CVU ... ... 15 10.05 5.55 10 9.70 +8.4 CRH Med CRHM ... ... ... 9.25 1.46 197 2.45 -7.5 CRH CRH .72e 2.1 ... 39.32 32.47 542 33.96 -5.9 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 1 17.53 -.5 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.60 27.38 41.23 +37.8 CSS Inds CSS .80 4.6 72 30.29 17.13 67 17.39 -37.5 CTS CTS .16 .6 23 28.75 19.30 89 28.00 +8.7 CURO Gp n CURO ... ... ... 17.97 13.50 153 17.25 +22.5 CVR Engy CVI 2.00 6.4 ...cc 39.70 16.75 303 31.03 -16.7 CVR Ptrs UAN .71e 22.3 ...dd 5.08 2.58 174 3.19 -2.7 CVR Rfng CVRR 1.39 ... 23 18.25 6.70 442 13.70 -17.2 CVS Health CVS 2.00 3.1 11 84.00 60.14 10282 64.28 -11.3 CWA Inco n CWAI ... ... ... 26.93 24.64 24.64 -3.6 CYS Invest CYS .88 13.0 7 8.98 6.25 947 6.77 -15.7 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 2 24.33 -2.8 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 6 23.81 -3.9 CabGS t34 GYB .83 3.6 ... 23.75 22.03 10 23.00 CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 6 13.20 -10.5 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.22 -1.5 CableOne n CABO 7.00 1.0 36 788.00 627.25 36 678.86 -3.5 Cabot CBT 1.26 2.3 16 68.63 50.21 620 54.74 -11.1 CabotO&G COG .24f 1.0 45 29.57 21.40 4396 23.71 -17.1 CACI CACI ... ... 14 159.40 112.10 111 152.75 +15.4 Cactus n WHD ... ... ... 27.96 19.18 126 26.66 +31.7 CadencB n CADE .13 .5 ... 29.30 20.00 149 27.10 -.1sCaledoMn n CMCL .28 3.5 ... 7.96 5.17 18 8.05 +8.9 Caleres CAL .28 .8 17 34.47 22.39 426 34.33 +2.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 1210 17.50 -10.0 CalifWtr CWT .75f 2.0 26 46.15 32.75 170 36.75 -19.0 Calix CALX ... ... ...dd 7.38 4.65 114 6.75 +13.4sCallGolf ELY .04 .2 36 16.68 11.19 652 16.72 +20.0 CallonPet CPE ... ... 27 13.73 9.34 3104 12.34 +1.6 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 2 50.55 -1.4 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 145 53.25 +10.9 CambriaYld SYLD .49e 1.3 ...q 41.00 33.04 11 37.88 -1.3 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 3 26.05 -1.2 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 25 26.18 +2.2 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 10 27.23 -.6 CambGlAss GAA .55e 2.0 ... 28.60 25.29 12 27.46 -.1 CambrEmS EYLD ... ... ... 38.25 28.65 14 36.54 +5.3 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 11 25.04 -3.0 CambTail n TAIL ... ... ... 25.57 21.44 150 22.22 -1.6 CamValMom VAMO ... ... ...q 28.07 22.55 5 24.90 -.2 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 405 84.88 -7.8 Cameco g CCJ .40 ... ... 11.91 7.68 2496 9.65 +4.6 CampSp CPB 1.40 3.2 14 59.14 40.99 2378 43.23 -10.1 CampWrl n CWH .54 1.7 ... 47.62 26.30 1084 31.26 -30.1 Can-Fite CANF ... ... 6 2.75 1.24 30 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 600 34.81 +10.3 CIBC g CM 5.32f ... 10 100.01 77.20 420 87.54 -10.1 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1562 73.71 -10.7 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 3486 32.45 -9.2 CP Rwy g CP 1.87 ... ... 188.80 149.74 309 175.56 -3.9 CannaeHl n CNNE ... ... ...dd 19.58 16.16 121 18.71 +9.9 Canon CAJ ... ... ... 40.67 30.79 520 36.12 -3.4 CantelMed CMD .14e .1 72 123.60 69.21 114 110.18 +7.1 CapOne COF 1.60 1.7 28 106.50 76.05 2039 96.35 -3.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.82 -1.4 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 16 26.46 -1.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 24 26.59 -1.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 27 25.26 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.98 -3.5 CapOne pfG COFpG ... ... ... 25.55 23.17 65 24.79 -1.0 CapSenL CSU ... ... ...dd 16.72 10.27 285 10.71 -20.6 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 568 8.69 +.5 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.63 13 24.97 -1.5 CarboCer CRR ... ... ...dd 12.69 5.83 354 7.12 -30.1 CardnlHlth CAH 1.85 2.9 15 82.80 54.66 2177 62.94 +2.7 Care.com CRCM ... ... ...cc 20.88 11.36 464 15.84 -12.2 Carlisle CSL 1.48 1.4 18 119.21 92.09 255 102.62 -9.7 CarMax KMX ... ... 17 77.64 55.05 5085 62.73 -2.2 Carnival CCL 1.80 2.8 16 72.70 57.39 3330 64.98 -2.1 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 227 65.14 -1.7 CarpTech CRS .72 1.6 34 54.61 34.24 384 43.83 -14.0 CarrSrv CSV .30f 1.1 24 28.96 23.15 122 27.64 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 935 28.19 -2.3 Carters CRI 1.80f 1.7 16 129.00 79.76 1019 103.17 -12.2 Carvana A n CVNA ... ... ... 24.89 8.14 377 22.38 +17.1 CastleBr ROX ... ... ...dd 2.22 .98 225 1.26 +3.3 CastlightH CSLT ... ... ...dd 4.75 3.15 174 3.60 -4.0 Catalent CTLT ... ... 69 47.87 27.48 719 39.74 -3.3 CatchMTim CTT .54 4.1 ...dd 13.73 10.81 638 13.05 -.6 Caterpillar CAT 3.12 2.1 25 173.19 92.98 6185 145.18 -7.9 CatoCp CATO 1.32 8.3 17 23.30 10.76 537 15.84 -.5 CedarF FUN 3.56 5.5 17 72.56 59.66 71 64.80 -.3 CedarRlty CDR .20 4.9 10 6.29 3.62 596 4.11 -32.4tCedarR pfB CDRpB 1.81 7.9 ... 26.06 22.71 2 22.90 -9.4 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 5 20.51 -18.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 116 1.39 -26.5 Celadon CGI .08 2.3 17 8.53 1.30 3.45 -46.1 Celanese CE 1.84 1.9 13 114.00 83.34 1049 98.85 -7.7 Celestic g CLS ... ... 8 14.69 9.79 399 10.12 -3.4tCellcom CEL ... ... 7 10.66 6.73 16 6.73 -34.0 Cementos CPAC .50e 4.0 ... 13.49 10.02 4 12.35 -.4 Cemex CX .29t ... ... 10.37 6.43 9599 6.79 -9.5 Cemig pf CIG .08e 3.3 ... 3.13 1.89 2317 2.43 +18.0 Cemig CIG/C .08e 3.6 ... 3.65 1.81 1 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 6262 9.10 -.3 Centene s CNC ... ... 20 112.42 70.04 1461 106.41 +5.5 CC MLPInf CEN 1.25 14.6 ...q 12.84 8.12 219 8.56 -14.1 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4034 27.20 -4.1 CentElBr B EBR/B ... ... ... 9.06 4.60 9 7.30 +7.5 CentElecBr EBR ... ... ... 7.86 3.49 393 6.43 +12.8 CnEurRusT CEE .56e 2.2 ...q 28.32 20.82 10 25.50 +4.6 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 106 29.00 -2.8 CentSecur CET 1.78e .7 ...q 29.00 23.69 13 26.75 -2.4 CentrusEn LEU ... ... ...dd 6.45 3.30 7 3.52 -12.2 CentCmtys CCS ... ... 15 36.00 21.90 249 31.75 +2.1 CntryLink CTL 2.16 12.6 8 27.61 13.16 16306 17.16 +2.9 Cervecer CCU .35e 1.2 ... 30.35 25.03 139 29.40 -.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 56 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.60 419 105.62 -3.5 ChaseCorp CCF .80f .7 25 129.55 83.35 37 110.95 -7.9 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 406 19.51 -14.3 CheetahM CMCM ... ... ... 18.18 7.54 765 12.98 +7.5 Chegg CHGG ... ... ...dd 23.22 8.04 1083 20.61 +26.3 Chemed CHE 1.12 .4 48 285.79 178.44 95 278.19 +14.5 Chemours n CC .68f 1.4 12 58.08 34.70 1959 47.96 -4.2 CheniereEn LNG ... ... ...dd 60.22 40.36 1817 54.30 +.9 ChenEnLP CQP 2.00f 6.9 ...dd 33.47 26.41 121 29.18 -1.6 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 106 27.55 -.5 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 52 17.56 -2.4 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 5 25.06 -2.9 ChesEng CHK ... ... 5 6.39 2.53 22083 2.91 -26.5 ChesEn pfD CHKpD 4.50 9.4 ... 62.00 45.99 5 48.04 -3.3 ChesGranW CHKR .32e 25.2 1 2.85 1.20 85 1.25 -32.4 ChespkLdg CHSP 1.60 5.6 29 29.36 22.55 211 28.48 +5.1 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 69 72.15 -8.1 Chevron CVX 4.48f 3.9 51 133.88 102.55 5699 114.48 -8.6 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 4525 13.73 -14.9 ChiRivet CVR .84f 2.7 18 41.90 26.50 31.19 -1.9 Chicos CHS .33 3.5 13 14.43 6.96 2735 9.34 +5.9 Chimera rs CIM 2.00 11.5 8 20.90 15.77 991 17.41 -5.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.27 -2.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 24 25.40 -1.6 ChiCBlood CO ... ... 35 14.95 6.26 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 6 8.29 -10.6 ChinaEAir CEA ... ... ... 45.33 24.44 17 36.30 +.4 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 12 21.79 +.6 ChinaGreen CGA .10e 8.0 2 2.11 1.19 47 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.56 863 13.93 -10.8 ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 2067 45.52 -9.9 ChiNBorun BORN ... ... 2 1.74 1.12 49 1.31 +4.3 ChOnlEd n COE ... ... ... 20.31 9.25 4 10.12 -19.0 ChinaPet SNP 3.73e 4.1 ... 91.57 69.60 225 91.15 +24.2 ChinaPhH CPHI ... ... ...dd 1.45 .14 372 .27 +54.5tChinRap n XRF ... ... ... 12.86 4.40 410 4.58 -19.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 45 50.76 -2.0 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 59 44.48 -6.3 ChinaUni CHU ... ... ... 16.55 11.87 535 12.70 -6.1 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 36 21.26 -11.4 ChinZenix ZX ... ... ...dd 2.31 .86 39 1.29 +6.0 Chipotle CMG ... ... ...cc 499.00 247.52 690 325.84 +12.7 ChoiceHtls CHH .86 1.1 40 85.35 59.60 274 80.50 +3.7 ChrisBnk CBK ... ... ...dd 1.55 .95 133 1.09 -14.2 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1565 136.18 -6.8sChungTel CHT 1.29e 3.3 ... 38.98 33.00 213 38.92 +9.8 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 2024 50.47 +.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 2976 25.45 +21.6 Cigna CI .04 ... 16 227.13 149.10 2455 168.79 -16.9 Cimarex XEC .64f .7 20 130.16 87.98 1084 91.60 -24.9 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.24 -3.4 CinciBell rs CBB ... ... 61 22.20 13.00 290 13.95 -33.1 Cinemark CNK 1.28f 3.4 17 44.74 32.03 1149 38.02 +9.2 CinerRes CINR 2.27 8.3 14 29.75 22.61 12 27.32 +8.8 Circor CIR .15 .4 25 68.76 40.58 121 41.86 -14.0 Cision CISN ... ... 59 13.68 9.90 214 11.29 -4.9 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 0 27.41 +3.3 Citi GBP n DGBP ... ... ... 21.62 19.08 0 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.15 +5.7 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.03 -8.3 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.87 +14.4 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 19.49 -14.6 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.80 +5.4 Citi CHF n DCHF ... ... ... 23.58 19.08 22.15 -6.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.35 +1.0 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 75 27.20 -1.0 CgpVelLCrd UWT ... ... ... 32.96 10.01 4159 28.36 +15.7 CgpVelICrd DWT ... ... ... 44.68 9.74 6942 10.80 -23.1 Citigroup C 1.28 1.8 13 80.70 57.55 15643 69.31 -6.9 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.6 ... 26.16 24.70 38 25.67 +.8 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 39 28.55 -1.0 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 72 27.98 -1.9 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 56 26.24 -2.6 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 31 26.22 -1.3 CitizFincl CFG .52 1.2 18 48.23 31.51 4821 42.77 +1.9 CitizInc CIA ... ... ...cc 8.87 5.86 37 7.36 +.1 CityOffce g CIO .94 ... 46 13.93 10.03 301 11.96 -8.1 CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.24 -3.7 Civeo CVEO ... ... ...dd 4.17 1.57 829 3.84 +40.7 CivitasSolu CIVI ... ... 29 19.90 11.15 126 15.25 -10.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 0 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 831 48.65 -10.2 ClearChan CCO ... ... ...dd 6.15 3.35 85 4.90 +6.5 ClrBrEnTR CTR 1.35e 13.8 ...q 13.90 9.50 150 9.81 -15.6 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.7 ...q 10.00 6.53 171 6.84 -17.4 ClearEnFd CEM 1.76f 13.8 ...q 17.36 12.10 195 12.72 -16.7 ClrbEOpFd EMO 1.47e 14.6 ...q 13.87 9.56 133 10.09 -14.5 ClearwPpr CLW ... ... 17 57.25 33.80 264 36.05 -20.6 ClevCliffs CLF ... ... 5 9.15 5.56 6144 6.86 -4.9 ClipRlty n CLPR .38 ... ... 13.00 7.64 21 8.26 -17.3 Clorox CLX 3.84f 3.0 21 150.40 123.64 967 130.05 -12.6 CloudPeak CLD ... ... ...dd 5.70 2.76 559 3.05 -31.5tCloudera n CLDR ... ... ... 23.35 14.50 27906 13.29 -19.6 CloughGA GLV 1.44 11.5 ...q 14.39 12.27 43 12.50 -6.3 CloughGEq GLQ 1.38 10.6 ...q 14.39 12.30 78 13.06 -2.3 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.27 204 10.59 -2.7 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 73 66.45 -4.6 CocaCola KO 1.56f 3.5 82 48.62 42.19 13552 44.24 -3.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 893 41.48 +4.1 Coeur CDE ... ... ...cc 10.24 6.71 2550 8.08 +7.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.4 ... 11.99 7.50 10.85 +35.3 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 130 12.46 -6.4 CohStGlbI INB 1.12 12.3 ...q 10.44 9.05 109 9.14 -7.5 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 255 40.86 -13.6 CohStInfra UTF 1.60 7.5 ...q 24.61 20.88 277 21.40 -10.8 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 58 25.52 -2.1 C&SIncEgy MIE 1.32 14.3 ...q 11.60 8.86 59 9.22 -10.0 CohStQIR RQI .96 8.0 ...q 13.19 10.55 290 12.01 -5.1 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 88 18.56 -12.7 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 21 25.82 -8.6 CohenStTR RFI .96 7.9 ...q 13.03 11.50 84 12.19 -4.5tColfax CFX ... ... 24 43.29 30.35 967 31.31 -21.0 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3569 71.65 -5.0 ColNthSC n CLNC ... ... ... 21.20 18.16 243 19.48 -5.2 ColNrthS n CLNS ... ... ... 14.74 5.28 6703 5.60 -50.9 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 9 24.94 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 25.08 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 5 25.24 -5.0 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 7 23.66 -5.9 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 25 23.45 -4.5 ColNrth pfI CLNSpI 1.79 7.6 ... 25.94 21.81 8 23.49 -6.7 ColNrth pfH CLNSpH 1.78 7.6 ... 26.00 21.61 10 23.42 -6.4 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.06 -3.6 Col SusInt n ESGN ... ... ... 32.31 27.17 29.07 -4.9 Col SusUS n ESGS ... ... ... 32.51 28.50 0 28.78 -2.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.11 7 19.61 +6.4 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.29 +2.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 2 16.00 +.7 Col EMCns ECON .10e .4 ...q 29.87 24.81 141 26.76 -4.9 Col IndiaC INCO .03e .1 ...q 51.06 38.46 10 47.43 -4.4 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 31 14.19 -10.6 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.66 -11.8 ColumbPT CXP .80 3.9 12 23.31 19.55 803 20.40 -11.1 ColSelTec STK .92a 4.2 ...q 24.58 20.09 77 21.96 -1.3 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 1 53.25 -15.3 Comerica CMA 1.20f 1.2 20 102.66 64.04 1360 96.73 +11.4 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 179 41.05 -6.0 ComndSec MOC ... ... ...dd 3.43 2.41 17 3.01 -2.0 CmclMtls CMC .48 2.4 40 26.72 17.05 1570 19.65 -7.8 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 360 54.30 +1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 1294 4.08 -4.2 CmtyHcT n CHCT 1.59f 6.2 94 30.64 22.41 135 25.47 -9.4 CBD-Pao CBD .08e .4 ... 25.90 18.26 272 20.37 -13.6 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.70 135 16.45 -2.9 ComDivH pf CODIpA 1.81 8.2 ... 25.75 21.88 13 22.10 -10.4 CompssMn CMP 2.88 4.6 22 76.65 56.50 217 62.50 -13.5 Compx CIX .20 1.4 14 16.63 12.30 1 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 339 .26 -34.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 938 5.78 -31.7 ConAgra CAG .85 2.3 16 41.04 32.16 3025 37.01 -1.8 ConchoRes CXO ... ... 21 162.91 106.73 2357 141.18 -6.0 ConcdMed CCM ... ... 28 4.71 2.46 22 2.80 -15.9 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 2 10.15 +2.0 Conduent n CNDT ... ... ... 20.32 14.95 1214 18.70 +15.7 ConocoPhil COP 1.14f 1.9 48 61.31 42.27 8169 59.56 +8.5 ConEd ED 2.86f 3.7 16 89.70 73.73 2351 78.27 -7.9 CnsTom CTO .20f .3 8 67.97 50.51 4 61.17 -3.7 ConstellA STZ 2.96f 1.3 20 231.83 168.44 1882 226.45 -.9 ConstellB STZ/B 2.68f 1.2 27 230.55 170.08 0 229.65 +.9 Constellm CSTM ... ... ... 14.10 5.35 1271 10.55 -5.4 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.70 -.3 ContainStr TCS ... ... 10 6.37 3.53 137 5.75 +21.3 Contango MCF ... ... ...dd 8.19 2.22 145 3.22 -31.6 ContlBldg CBPX ... ... 20 31.00 21.00 331 28.80 +2.3 ContMatls CUO ... ... 23 24.90 16.80 1 19.15 +.8 ContlRescs CLR ... ... ...cc 59.90 29.08 1605 58.83 +11.1 Cnvrgys CVG .40 1.8 15 26.66 21.13 512 22.64 -3.7 CooperCo COO .06 ... 25 260.26 194.55 382 221.21 +1.5tCooperTire CTB .42 1.4 17 44.50 28.20 451 29.50 -16.5 CooperStd CPS ... ... 14 135.00 95.33 119 126.60 +3.3 CopaHold CPA 3.48f 2.7 15 141.34 107.90 309 129.22 -3.6 Copel ELP .26e 3.4 ... 9.87 6.70 292 7.76 +1.7 CoreLabs CLB 2.20 2.1 59 121.39 86.55 423 107.11 -2.2 CoreMold CMT .05 ... 11 24.50 16.47 27 17.50 -19.4 Corecivic CXW 1.72f 8.4 12 35.10 18.61 885 20.52 -8.8 CoreLogic CLGX ... ... 21 49.30 38.49 417 45.14 -2.3 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 8 25.25 -1.9 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 82 37.64 -1.5 CoreSite COR 3.92 3.8 38 120.85 89.76 406 102.98 -9.6 Corindus n CVRS ... ... ...dd 2.25 .66 630 1.45 +43.6 CorMedix CRMD ... ... ...dd 1.35 .17 3778 .26 -48.6 CrnstTotR CRF 3.35 21.8 ...q 16.98 13.62 216 15.34 +.4 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 411 15.54 +.5 Corning GLW .72f 2.6 17 35.10 26.32 9686 27.39 -14.4 CpBT JCP JBN 1.75 14.5 ... 17.13 9.92 0 12.05 -4.1 CorpCapT n CCT .40p ... ... 19.00 14.43 577 17.11 +7.1 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1177 26.51 -9.2 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 0 31.00 -5.3 CortsJCP97 KTP 1.91 14.4 ... 18.95 11.06 7 13.30 -6.8 CortsJCP JBR 1.75 14.5 ... 17.05 9.82 12.03 -3.7 CortsPE KTH 2.00 6.2 ... 34.27 30.26 6 32.45 +.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 731 10.16 +4.7 Costamre CMRE .40 6.2 ... 8.18 5.45 389 6.45 +11.8 Costam pfB CMREpB 1.91 7.9 ... 27.43 21.30 1 24.26 -3.0 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 10 24.90 -2.1 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 9 25.48 -1.4 Cotiviti n COTV ... ... ... 45.97 30.84 311 33.76 +4.8 Cott Cp COT .24 1.6 ...cc 17.78 12.04 511 14.84 -10.9 Coty COTY .50 2.7 ... 21.68 14.24 4738 18.29 -8.0 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 25.97 -1.7 CousPrp CUZ .26f 3.0 13 9.63 7.81 3368 8.58 -7.2 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 692 14.65 -13.3 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 330 91.91 +3.0 CrwfdA CRD/A .28 3.4 59 9.95 6.78 10 8.29 -2.5 CrwfdB CRD/B .20 2.3 61 12.40 7.89 14 8.54 -11.2 Credicp BAP 8.57e 3.7 ... 237.99 150.71 252 233.90 +12.8 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 127.98 -6.8 CS FILgCG FLGE ... ... ...q 264.50 154.83 64 232.64 +2.0 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 348 3.25 -1.8 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 26.38 -13.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.28 25.46 1 38.02 +8.0 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 7.5 ... 19.98 13.28 3103 16.30 -8.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 214 2.65 -6.7 CrescPtE g CPG .12 1.8 38 11.40 6.40 2033 6.77 -11.2 CrestEq rs CEQP 2.40 9.3 ...dd 29.25 20.00 83 25.80 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.2 40 29.80 20.05 13 20.58 -13.3 CrosTim CRT 1.02e 7.1 14 16.60 14.09 11 14.27 -2.8 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 3047 108.91 -1.9 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 6 1130.00 -.2 CrownHold CCK ... ... 19 62.27 48.27 1676 50.22 -10.7 Cryolife CRY .12 .6 48 24.00 14.03 72 19.95 +4.2 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 43

CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1328 28.45 -1.6 Cubic CUB .27 .4 ...dd 66.20 39.58 137 63.25 +7.3 CullenFr CFR 2.28 2.1 19 111.10 81.09 360 106.34 +12.4 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 12 24.95 -.7 Culp Inc CULP .36f 1.2 15 34.05 26.15 94 30.80 -8.1 Cummins CMI 4.32 2.7 45 194.18 143.83 1477 160.95 -8.9 CurEuro FXE ... ... ...q 120.65 102.59 218 118.08 +2.1 CurAstla FXA .62 .8 ...q 81.36 73.37 81 77.18 -1.1 CurBrit FXB ... ... ...q 139.08 120.94 42 136.78 +4.3 CurrCda FXC .03e ... ...q 81.49 71.70 43 77.21 -1.6 CurrChina FXCH ... ... ... 78.35 70.74 78.05 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 230 89.73 +5.4 CurSwed FXS ... ... ...q 121.32 106.08 0 112.90 -2.8 CurSwiss FXF ... ... ...q 102.27 94.12 18 97.94 +1.1 CurShSinga FXSG ... ... ...q 75.87 69.68 75.03 +2.3 CurtisWrt CW .60 .4 28 140.07 82.77 197 136.17 +11.8 Cush Jn37 n PPLN ... ... ... 24.42 16.67 16.73 -16.1 CushTRet rs SRV 1.08 10.0 ...q 14.50 10.00 13 10.78 -9.7 CushngRen SZC 1.64 10.4 ...q 21.30 15.35 44 15.83 -22.0 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 2 8.77 -6.3 CustomBcp CUBI ... ... 10 33.85 24.75 142 29.39 +13.1 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.33 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.58 -.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.32 -.9 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 5 25.51 -2.7 CynergT n CTEK ... ... ... 5.45 2.70 18 4.94 +22.0 CypressEn CELP .84 14.6 32 9.27 5.50 2 5.74 -4.3D -DCP Mid DCP 3.12 8.9 49 42.79 29.70 403 35.06 -3.5 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 367 55.89 -4.9 DDR Corp DDR .76 10.1 19 13.00 6.76 8025 7.55 -15.7 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.95 3 23.06 -8.2 DDR pfK DDRpK 1.56 7.0 ... 25.98 22.17 3 22.26 -13.3 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 22 23.84 -9.4 DGSE DGSE ... ... ...dd 1.74 .75 156 .84 -9.9 DHI Grp DHX ... ... 5 4.70 1.50 161 1.70 -10.5 DHT Hldgs DHT .20e 5.6 27 4.95 3.27 711 3.55 -1.1 DNP Selct DNP .78 7.6 ...q 11.57 9.71 218 10.31 -4.5 DR Horton DHI .50 1.1 17 53.32 31.98 6499 45.63 -10.7 Drdgold DRD .03e 1.1 ... 5.18 2.65 61 2.75 -15.6 DST Sys s DST .72 .9 26 84.48 50.22 1011 83.55 +34.6 DSW Inc DSW 1.00f 4.4 17 22.78 15.14 1778 22.50 +5.1 DTE DTE 3.53f 3.4 19 116.74 97.66 924 103.89 -5.1 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 10 24.40 -2.8 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 12 24.45 -4.0 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 12 24.04 -6.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 15 26.31 -1.7 DTE En un DTV ... ... ... 58.42 48.68 16 51.74 -4.1 DTF TxF DTF .84 6.3 ...q 15.26 13.05 13 13.34 -5.1 DXC Tch n DXC .72 .7 ... 107.85 73.51 1364 101.46 +6.9 DanaInc DAN .24 .9 14 35.27 17.53 1227 26.22 -18.1 Danaher DHR .64f .6 24 104.82 78.97 2181 99.06 +6.7tDanaos DAC ... ... 1 3.20 1.15 77 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.01 403 54.55 -8.2 Darden DRI 2.52 2.9 19 100.11 76.27 1829 86.84 -9.6 DarlingIng DAR ... ... 22 19.50 14.20 779 17.29 -4.6 DaVita Inc DVA ... ... 16 80.71 52.51 2308 63.67 -11.9 Daxor DXR .15 1.7 ... 21.66 3.40 22 8.67 +89.6 DeanFoods DF .36 4.1 11 20.10 8.18 1399 8.69 -24.8 DeckrsOut DECK ... ... ...cc 98.92 55.46 749 91.70 +14.3 Deere DE 2.40 1.6 34 175.26 107.04 4478 148.57 -5.1 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 85 11.63 -4.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 0 14.30 -7.9 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 17 10.59 -1.3 DelaNatl VFL .72 5.7 ...q 13.94 12.53 10 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 18 12.90 -4.2 DelekLogis DKL 2.90f 10.2 14 35.54 26.60 11 28.35 -10.6sDelek DK .60 1.5 30 41.19 20.65 1336 41.14 +17.7 DellTch n DVMT ... ... ...dd 92.40 60.77 682 72.97 -10.2 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 501 49.95 -4.8 DeltaAir DAL 1.22 2.3 11 60.50 43.81 6369 53.86 -3.8 DeltaAprl DLA ... ... ...cc 23.47 16.95 11 17.97 -11.0 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 52.42 -3.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 51.92 -4.0 Dlt SP600 n DMRS ... ... ... 57.48 47.73 52.90 -2.6 DltshInt n DMRI ... ... ... 56.65 49.79 0 52.21 -1.5 Deluxe DLX 1.20 1.6 15 78.87 66.43 322 75.66 -1.5 DenburyR DNR ... ... ...dd 2.89 .92 9047 2.71 +22.6 DenisnM g DNN ... ... ...dd .66 .38 395 .46 -17.1 Despg.cm n DESP ... ... ... 36.56 22.73 262 30.99 +12.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3796 13.88 -27.1 DBDogs22 DOD ... ... ... 30.43 18.53 5 21.70 -15.0 DBWMTR WMW ... ... ... 32.46 25.94 4 29.78 -.8 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 23 25.53 +.3 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.45 107 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 2.88 -24.2 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 5 2.77 -3.1 DB AgDS AGA ... ... ...q 32.50 22.38 0 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.35 -1.9 DBGoldDL DGP ... ... ...q 29.42 21.65 6 25.95 +3.8 DBGoldDS DZZ ... ... ...q 6.32 4.88 25 5.18 -3.4 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 30 8.80 -.6 Deut Muni KTF .84 7.5 ...q 13.72 11.08 32 11.22 -5.7 Deut StInc KST .66a 5.4 ...q 12.66 12.08 8 12.24 -1.6 Deut StMu KSM .84 7.7 ...q 13.11 10.81 17 10.98 -6.8 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 488 24.05 -.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1383 30.62 -3.7 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.25 +10.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 7 26.75 -6.0 Deu HYBd n HYLB ... ... ... 51.56 48.68 266 49.36 -2.1 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 49.14 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.12 102 31.78 -.9 DeutEmCo DEMG ... ... ... 30.95 26.67 0 29.07 +.8 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 150 42.24 -4.2 DbXDvxEU DEEF ... ... ...q 31.76 25.68 7 29.56 -1.5 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 3 20.90 -5.3 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 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 3 23.54 -4.8 DbxNikk400 JPN ... ... ...q 31.67 24.97 20 29.47 +.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 4 26.26 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.82 -1.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.15 -1.1 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 1 22.67 -1.5 DBXChiSC ASHS ... ... ...q 37.50 30.24 6 35.17 +.9 DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 38.08 +2.0 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.73 18.80 -4.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 11 30.91 -1.6 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 3 26.87 -3.3 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 24.89 0 28.65 +.8 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 553 27.39 -3.6 DBXUKHdg DBUK .89e 4.4 ...q 22.22 19.98 20.20 -7.3 DBXHvChiA ASHR ... ... ...q 34.89 24.00 821 30.94 -.3 DevonE DVN .24 .8 20 45.16 28.80 6405 31.32 -24.3 ElevWat n WTRX ... ... ... 33.44 27.90 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 668 137.80 -5.6 DiamOffsh DO .50 3.3 24 20.41 10.06 2385 15.09 -18.8 DiamRk DRH .50 4.8 14 12.11 9.87 1860 10.51 -6.9 DianaShip DSX ... ... ...dd 6.16 3.07 1274 3.40 -16.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 5 24.38 -1.7 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 22 25.15 -2.1 DicksSptg DKS .90f 2.6 11 52.31 23.88 2113 35.14 +22.3 Diebold DBD .40 2.7 17 29.80 12.90 885 14.95 -8.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 777 104.60 -8.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 8 25.01 -1.9 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 7 26.24 -1.6 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 8 26.37 -4.1 Dillards DDS .40 .5 11 88.51 45.51 602 80.58 +34.2 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 6 25.64 -.8 DineEquity DIN 2.52m 3.6 5 79.66 36.71 623 70.50 +39.0 DiploPhm DPLO ... ... 49 27.78 14.00 712 20.05 -.1 Dir SilMBl n SHNY ... ... ... 12.28 7.00 4 8.08 -15.2 DirBrCm n COM ... ... ... 25.28 23.23 6 24.07 -2.0 DirChInt n CWEB ... ... ... 69.08 41.71 132 51.65 +1.1 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 24.18 -7.9 DirxAero n DFEN ... ... ... 58.00 25.75 103 50.00 +12.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 30.91 -10.4 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.47 -9.1 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 23.65 -14.2 DirxInds n DUSL ... ... ... 44.53 25.88 4 33.11 -9.9 DirxMex n MEXX ... ... ... 33.36 18.90 13 23.64 +14.8 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 47 16.98 -26.2 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2785 12.17 -26.2 DxGBull rs NUGT ... ... ...q 46.48 21.25 5667 24.08 -24.0 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 9801 13.26 -25.3 DirSPX Br SPDN ... ... ... 35.11 17.25 51 30.65 +.1 DxGlMBr rs JDST ... ... ...q 103.68 40.90 688 55.81 +8.8 DirSPBear s SPXS ... ... ...q 45.37 2.16 6397 29.29 -2.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.24 3 35.49 -1.4 DxChiABear CHAD ... ... ...q 41.27 27.67 4 30.81 -1.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 7 30.26 +28.9 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1582 12.75 +7.5 DrxRBkBull DPST ... ... ...q 95.94 43.51 64 76.57 +5.3 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2038 26.14 +10.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 24 48.11 -2.9 DxEuFnBl EUFL ... ... ... 65.95 34.04 42.53 -10.5 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .6 ...q 55.75 39.18 0 48.99 -4.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 1 19.38 +3.1 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 27 43.95 +1.8 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 13 32.65 +1.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 69 58.41 +15.7 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 51 34.96 -8.2 DrxEMBll rs EDC ... ... ...q 168.70 69.91 273 124.15 -1.3 Dir MLPHi ZMLP 1.60m 11.5 ...q 18.90 13.61 111 13.90 -13.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 9 38.55 +19.3 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.72 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 722 47.59 +18.1 DxBiotBll rs LABU ... ... ...q 116.54 41.40 2812 77.21 -.8 DxIndiBll rs INDL ... ... ...q 120.64 68.61 29 83.60 -18.1 DxNGBll rs GASL ... ... ...q 37.19 14.60 254 16.16 -36.4 DrDevMBr DPK ... ... ...q 20.18 10.08 23 12.63 +2.5 DxSPOGBl s GUSH ... ... ...q 38.13 15.04 1749 22.54 -25.7 DxREBear DRV ... ... ...q 15.62 9.81 100 12.72 +21.5 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.54 +3.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 3 75.08 -2.7 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 18 56.08 -10.0 DxSCBear rs TZA ... ... ...q 19.56 10.28 11468 11.75 -4.2 DxFnBr rs FAZ ... ... ...q 20.71 9.71 3830 11.26 -3.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 37.03 79 69.66 -24.5 Dx30TBear TMV ... ... ...q 22.46 17.07 931 19.92 +13.0 DxFnBull s FAS ... ... ...q 82.80 41.32 2534 64.23 -6.1 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 29 40.80 -1.7 DxMCBr rs MIDZ ... ... ...q 20.60 11.55 12 13.41 -.4 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 60 29.07 -2.1 DxHcrBll s CURE ... ... ...q 63.45 32.79 271 43.76 -6.1 DxTcBull s TECL ... ... ...q 149.65 63.23 301 114.01 +1.6 DxRetlBll s RETL ... ... ...q 45.73 21.33 28 33.93 -5.9 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1113 148.31 +7.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 952 19.04 -13.9 Dir10TrBear TYO ... ... ...q 15.70 13.12 2 14.86 +5.7 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 40.90 -6.8 DxMCBull s MIDU ... ... ...q 53.91 33.40 29 43.39 -6.5 DrxREBull s DRN ... ... ...q 24.73 14.68 108 17.33 -24.1 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1367 33.19 -2.4 DirxDMBull DZK ... ... ...q 100.54 53.47 2 76.44 -7.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 5014 67.40 -4.1 DrxSPBull s SPXL ... ... ...q 54.49 30.30 9974 41.22 -7.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3140 27.37 -21.6 Discover DFS 1.40 2.0 13 81.93 57.50 2139 71.69 -6.8 Disney DIS 1.68f 1.7 14 116.10 96.20 8759 100.95 -6.1 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 53 12.61 -6.1 DrReddy RDY .29e .9 ... 42.97 29.83 355 32.94 -12.3 DocuSec rs DSS ... ... ...dd 3.16 .56 60 1.28 -28.9 DolbyLab DLB .64 1.0 82 74.29 48.00 479 63.40 +2.3 DollarGen DG 1.16f 1.2 21 105.82 65.97 2729 95.00 +2.1 DomMidst DM 1.27f 8.5 11 34.85 14.85 363 14.90 -51.1tDomEngy D 3.34f 5.0 14 85.30 66.68 4291 66.95 -17.4tDomRes un DCUD ... ... ... 53.58 46.00 8 46.14 -10.7 DomRs76 n DRUA ... ... ... 25.94 23.04 31 24.22 -5.3 Dominos DPZ 2.20f 1.0 39 236.93 166.74 1026 231.45 +22.5 Domtar g UFS 1.74f 4.1 16 52.58 35.72 846 42.48 -14.2 Donaldson DCI .72 1.6 24 52.20 42.59 781 44.37 -9.4 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 1344 8.65 -7.0 DonnlyFn n DFIN ... ... ... 24.00 16.41 164 17.17 -11.9 DorianLPG LPG ... ... ...dd 10.35 6.20 438 7.51 -8.6 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 285 20.17 -.1 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 81 21.57 -2.8 DougDyn PLOW .96 2.2 32 47.40 28.55 109 43.60 +15.3 DEmmett DEI 1.00 2.8 23 41.59 34.72 995 36.29 -11.6 Dover DOV 1.88 1.9 25 109.06 76.47 1436 97.13 -3.8 DoverDG DDE ... ... ...dd 1.79 .92 4 1.30 +27.1 DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 10631 63.69 -10.6 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1072 118.42 +22.0 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 19 9.33 -.7 DryHYSt DHF .35 11.0 ...q 3.60 3.14 97 3.17 -5.1 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 104 12.41 -4.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 35 8.04 -9.6 DryStrt LEO .52 6.7 ...q 9.18 7.53 87 7.67 -11.2 DrySM DSM .50 6.6 ...q 8.85 7.43 87 7.60 -11.1 Dril-Quip DRQ ... ... ...dd 56.55 35.85 480 44.30 -7.1 DriveShack DS .48 9.9 13 6.49 2.41 199 4.86 -12.1 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.46 -1.0 DriveS pfC DSpC 2.01 8.2 ... 26.08 23.36 2 24.56 -2.2 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 3 24.96 -1.9 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.22 -7.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.00 -5.8 Ducomun DCO ... ... 17 35.58 25.06 44 29.69 +4.4 Df&PGblUt DPG 1.40 10.2 ...q 17.29 13.50 198 13.77 -11.3 DufPUC DUC .60 7.0 ...q 9.38 8.40 12 8.60 -2.8 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3468 77.71 -7.6 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 31 25.38 +.1 DukeRlty DRE .80 3.1 20 30.14 24.30 1999 26.03 -4.3 DunBrad DNB 2.09f 1.8 17 130.95 101.17 272 117.75 -.6 Dycom DY ... ... 22 123.99 73.95 202 107.50 -3.5 Dynagas DLNG 1.69 15.9 ... 17.93 9.80 95 10.60 -2.4 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.50 +1.8 Dynegy DYN ... ... 9 13.92 5.84 1866 13.37 +12.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 301 6.45 -8.0 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.39 -.4 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 6 23.99 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 23.76 18.72 16 19.89 -4.2 ETrMLPSht MLPS ... ... ...q 15.50 10.92 0 14.00 +13.2 ETrAlerNG MLPG 1.86e 9.0 ...q 27.03 19.96 3 20.77 -13.8 E-TrAlerInf MLPI 1.88e 9.0 ...q 29.16 20.31 675 20.95 -13.4 ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 15.87 -1.0 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.59 93 15.03 -13.2 E-TrFood FUD ... ... ...q 19.82 17.55 1 17.77 -1.3 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 16.88 -1.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.13 +1.9 ETr2xBDC BDCL 3.52e 23.2 ...q 21.60 13.13 159 15.15 -7.9 E-TrcCmci UCI ... ... ...q 16.00 11.97 231 15.17 -1.4 ETrLPlat PTM ... ... ...q 10.88 9.00 9.69 -.4 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 17.50 -11.6tECA MTrI ECT .33e 21.7 4 2.55 1.61 86 1.50 -30.2 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 17.76 321 19.75 -11.5 EMCOR EME .32 .4 23 85.08 60.30 383 77.99 -4.6 EMX Roy g EMX ... ... ... 1.04 .67 42 .87 +4.7 ENI E 1.29e 3.6 ...dd 37.48 29.44 171 36.02 +8.5 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4163 104.17 -3.5 EP Energy EPE ... ... ...dd 5.27 1.27 433 1.40 -40.7 EPAM Sys EPAM ... ... ...cc 125.88 73.86 212 113.21 +5.4 EPR Prop EPR 3.84 7.0 14 76.90 51.87 694 55.15 -15.8 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 24.16 -10.3 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.65 0 34.39 -6.7tEPR Pr pfG EPRpG 1.44 6.5 ... 25.23 22.26 25 22.25 -11.1 EQT Corp EQT .12 .3 ...dd 67.84 43.70 1985 46.82 -17.7 EQT GP n EQGP .81e 3.5 12 31.77 21.05 79 22.83 -15.1 EQT Mid EQM 4.10f 7.0 11 79.53 55.40 203 58.53 -19.9 ETF SITRis RISE ... ... ...q 24.71 22.59 3 24.37 +2.6 ETF JrSil SILJ ... ... ...q 14.02 9.79 15 10.66 -6.1 ETF Cyber HACK ... ... ...q 36.39 28.38 302 34.90 +10.3 ETF BigD BIGD ... ... ...q 28.47 24.70 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 32 35.89 +2.9tETF M AlH MJ ... ... ... 39.72 27.05 620 27.50 -6.0 ETF M Vid GAMR ... ... ... 51.93 33.56 14 48.00 +.2tETF Drone IFLY ... ... ... 38.00 33.60 9 34.27 -8.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 30 25.95 +.3 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.93 -3.7 Pure Fintch FINQ ... ... ... 29.73 25.39 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.08 +1.4 ETF Clim ETHO ... ... ...q 37.25 28.83 2 34.17 +.5 ETFAlpAlt ALFA ... ... ...q 47.05 37.49 23 42.63 -.4 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.39 -1.8 ETF EmM n EEMD ... ... ... 28.41 24.66 26.44 +1.1 ETF spx H n SPDV ... ... ... 28.19 25.00 6 25.79 -1.4 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.54 -2.2 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.04 -3.1 NtDUSEq ef MXDU ... ... ... 28.40 25.93 25.93 -8.7 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.03 -5.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.59 -1.9 ETF BrVl n BVAL ... ... ... 16.70 14.46 6 15.49 -2.5 ETFDeepV DVP .66e 1.9 ...q 36.90 26.70 15 34.10 +3.9 GlGoGld n GOAU ... ... ... 14.13 11.39 11 12.42 -4.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.32 -1.6 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.73 -1.5 PremisCap TCTL ... ... ... 31.57 26.72 29.04 -3.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 2 31.56 +4.1 EtfAlphacln ALFI ... ... ...q 26.95 21.14 24.40 -2.2 EtfUSGblJ JETS ... ... ...q 34.75 27.65 7 32.05 -1.6 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 6 31.33 -6.2 EtfInfcMLP AMZA 2.08 30.3 ...q 10.75 6.55 936 6.87 -20.2 ETF BioPr n BBP ... ... ... 45.18 37.33 3 40.29 -.7 ETF ClinT n BBC ... ... ... 36.25 25.88 15 31.57 +11.0 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 24.25 -3.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 33 24.71 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.03 -.6 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.74 -2.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 64.26 -1.2 ETFS Com BCI ... ... ... 25.79 18.58 43 24.14 -1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.02 +1.0 ETFS EnCm BEF ... ... ... 26.79 22.55 25.75 +1.5 ETFSGold SGOL ... ... ...q 132.10 117.19 23 128.96 +2.2 ETF Pall PALL ... ... ...q 107.47 71.96 30 88.25 -13.1 ETF Plat PPLT ... ... ...q 97.94 83.35 58 87.27 -1.4 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.50 -5.5 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 31 15.10 -9.0 EagleMat EXP .40 .4 24 122.49 86.51 497 101.35 -10.5 EaglePtCr ECC .80 4.3 ... 22.11 17.28 75 18.75 -.3 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 4 25.36 -1.8 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 16 25.20 +.2 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.50 +.8 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.20 -.8 Earthstone ESTE ... ... ...dd 14.95 7.85 99 9.46 -11.0 EastGvP n DEA 1.04 5.1 30 22.32 19.03 415 20.29 -4.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.07 217 82.01 -7.2 EastChem EMN 2.24 2.2 14 112.45 76.11 1511 103.65 +11.9 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 8 13.28 2.95 353 4.85 +56.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 3064 78.58 -.5 EatVn 22 n EFL ... ... ... 10.09 9.08 58 9.40 +1.7 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 56 9.90 -1.0 EV CAMu EVM .68 6.6 ...q 12.89 10.19 77 10.32 -10.3 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 27 10.69 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 24 11.47 -5.7 EatnVan EV 1.24f 2.2 22 60.95 42.20 410 55.79 -1.1 EV EnEq EOI 1.04 7.4 ...q 15.15 12.94 223 14.04 -3.2 EV EEq2 EOS 1.05 6.8 ...q 16.85 13.62 118 15.52 +2.0 EV FltRt EFT .91 6.1 ...q 15.33 14.03 132 14.84 +3.6 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 30 16.66 +2.1 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 228 13.05 -4.4 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.66 -4.2 EVMAMu MMV .69 5.5 ...q 14.21 12.36 0 12.50 -4.7 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.84 -4.6 EVMIMu EMI .71 5.8 ...q 14.52 12.10 9 12.15 -5.3 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 97 11.88 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 46 11.74 -4.6 EVMunTT ETX .85 4.5 ...q 21.20 18.82 12 18.99 -8.3 EV MuIT EVN .85 7.3 ...q 13.13 11.39 53 11.62 -6.3tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.53 22 20.61 -8.5 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.64 -6.4 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.15 -5.0 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 2 10.67 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 29 11.30 -8.4 EVNYMu EVY .74 6.1 ...q 13.56 12.01 1 12.19 -4.1 EV OHMu EIO .70 6.0 ...q 14.70 11.59 2 11.69 -8.0 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.41 -4.7 EV PAMu EIP .77 6.5 ...q 13.51 11.62 3 11.81 -5.1tEVPAMu EVP .73 6.3 ...q 12.66 11.48 2 11.45 -6.1 EVRiskMgd ETJ 1.12 12.4 ...q 9.92 8.74 438 8.99 -6.6 EV SrFlt EFR .95 6.5 ...q 15.06 14.01 71 14.70 +1.8 EV SrInc EVF .42 6.2 ...q 6.90 6.31 172 6.81 +4.4 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 25 13.48 -6.1 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 13 9.57 -6.6 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 112 22.02 -5.4 EV TxAG ETG 1.23 7.4 ...q 18.45 15.63 155 16.69 -3.7 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 51 25.30 -.4 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 371 11.73 -3.8 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 766 9.09 -3.1 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 63 15.68 -6.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.95 230 11.57 -2.9 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 245 14.90 -3.1 EclipseRs ECR ... ... 19 3.10 1.25 962 1.33 -44.6 Ecolab ECL 1.64 1.2 30 140.50 124.46 1526 138.87 +3.5 Ecopetrol EC .16e .8 ... 20.55 8.60 1157 19.76 +35.1 Edenor EDN ... ... ... 63.29 28.88 13 57.75 +16.2 Edgewell EPC ... ... 12 78.04 46.04 919 48.97 -17.5 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 1984 63.09 -.2 EducRltTr EDR 1.56 4.7 25 40.95 30.07 399 33.00 -5.5 EdwLfSci s EW ... ... 43 143.22 92.90 1563 138.76 +23.1 eHiCarSvc EHIC ... ... ... 12.82 8.89 28 12.40 +7.2 8x8 Inc EGHT ... ... ...dd 20.25 10.30 361 18.85 +33.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 202 50.20 -9.3 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.39 -2.8 EldorGld g EGO .02e ... 9 3.78 .80 17597 .93 -35.0 Electrmed ELMD ... ... 21 7.96 4.12 2 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 139 7.27 -3.5 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3022 78.60 -6.9 Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 23.29 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.54 24 31.33 -3.2 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.39 +1.1 EllieMae ELLI ... ... 65 114.95 79.71 310 94.26 +5.4 EllingtnF EFC 1.76 11.8 11 17.00 14.12 30 14.89 +2.6 EllingtRM EARN 1.48 13.4 8 15.74 10.23 69 11.08 -8.0 Ellomay ELLO ... ... ... 11.09 7.52 0 7.99 -11.2 EllswthFd ECF .80e 8.8 ...q 9.88 8.58 25 9.09 -3.4 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 11 24.10 -4.1 eMagin EMAN ... ... ...dd 3.00 1.23 27 1.50 -9.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 1 24.91 -6.0 EAndinB AKO/B .74e 2.5 ... 31.07 22.99 4 29.65 +1.3 Embraer ERJ .13e .5 ... 28.55 17.58 778 25.48 +6.5 EmerExp n EEX .28 1.4 ... 24.56 18.19 156 19.87 -2.3 EmergeES EMES 2.68m ... ...dd 15.05 5.65 264 6.39 -11.1 EmergBio EBS ... ... 30 54.87 28.04 343 52.52 +13.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 3791 68.13 -2.2 EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.43 -2.1 EmpOPES ESBA .34 2.0 ... 21.74 15.17 42 16.65 -19.5 EmpOP60 OGCP .34 2.0 ... 21.50 15.28 0 16.60 -18.5 EmpOP250 FISK .34 2.0 ... 21.44 16.31 1 16.75 -17.9 EmpStRTr ESRT .34 2.0 43 21.72 16.26 780 16.74 -18.5 EmployH EIG .80f 1.9 15 50.45 36.50 180 41.80 -5.9 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 57 24.75 -8.0 EnLinkLP ENLK 1.56 11.6 ... 18.97 12.75 752 13.42 -12.7 EnableMid ENBL 1.27 9.3 15 17.05 12.89 154 13.74 -3.4 EnbrdgEM EEQ 1.40t ... ...dd 18.81 8.51 496 9.08 -32.2 EnbrdgEPt EEP 1.40 14.4 11 19.47 9.05 915 9.71 -29.7 Enbridge ENB 2.68 ... ... 42.92 29.54 4441 30.89 -21.0 EnCana g ECA .06 .6 18 14.31 8.01 11348 10.65 -20.1 EncompHlth EHC 1.00 1.7 22 59.29 42.21 889 58.67 +18.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.53 1.94 725 2.43 +1.7 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 69 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 63.29 46.16 794 61.48 +6.8 Energizer n ENR 1.16 2.0 20 64.00 40.64 983 58.18 +21.3 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 604 1.87 +4.5 EgyTrEq s ETE 1.22f 8.5 17 19.50 12.80 1569 14.27 -17.3 EngyTrfPt ETP 2.26 13.8 16 24.51 15.06 4082 16.37 -8.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 .21 -6.8 Enerpls g ERF .12e 1.1 14 12.26 6.52 789 11.15 +13.9 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 838 11.79 +5.6 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.55 5.03 353 6.23 +9.7 EnerSys ENS .70 1.0 24 84.74 61.33 183 68.13 -2.2 Engility EGL ... ... ...cc 35.63 21.19 119 24.17 -14.8tEnLinkLLC ENLC 1.04f 7.2 12 20.00 14.05 577 14.40 -18.2 Ennis Inc EBF .80 4.0 15 21.50 15.20 76 20.10 -3.1 EnovaIntl ENVA ... ... 17 23.65 11.15 212 22.45 +47.7 EnPro NPO .88 1.1 43 94.79 63.62 178 76.72 -18.0 ENSCO ESV .04 .9 ...dd 9.50 4.10 8562 4.52 -23.5 Enservco ENSV ... ... ... 1.20 .21 81 .89 +38.2 EnSync ESNC ... ... ... .80 .31 190 .37 -6.8 Entercom ETM .36 3.7 12 13.95 9.25 2074 9.70 -10.2 EntArk66 n EAI 1.22 5.0 ... 25.29 22.82 15 24.25 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 1 24.05 -3.5 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.28 -3.7 Entergy ETR 3.56f 4.5 35 87.85 71.95 1152 79.24 -2.6 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 21 24.02 -3.2 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 4 24.85 -1.0 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 9 23.90 -3.7 EntMS FtM EMP ... ... ... 25.49 22.66 5 24.28 -3.5 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.00 -2.4 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.60 -1.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.37 -4.3 EntProdPt EPD 1.70f 7.0 19 29.51 23.10 4406 24.30 -8.3 Entravisn EVC .20 4.1 49 7.90 4.35 878 4.90 -31.5 EntrResc EGI ... ... ... .69 .21 93 .35 -41.3 Envestnet ENV ... ... 44 60.28 33.30 487 54.55 +9.4 EnviroStr EVI .20e ... 82 43.10 18.90 16 40.00 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2075 38.72 +12.0 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 19 27.35 -1.1 EnzoBio ENZ ... ... ...dd 12.04 5.35 325 5.84 -28.3 Equifax EFX 1.56 1.3 20 147.02 89.59 941 119.08 +1.0 EquityCmw EQC ... ... 31 32.51 27.96 436 30.60 +.3 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 9 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 78.85 434 87.75 -1.4 EqtyRsd EQR 2.16 3.4 20 70.46 54.97 4093 63.15 -1.0 EquusTR EQS ... ... 30q 3.00 2.16 3 2.42 +.8 EraGroup ERA ... ... 9 13.83 8.00 59 9.61 -10.6 ErinEn rs ERN ... ... ...dd 4.00 1.15 19 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 435 10.75 +11.4 EscoTech ESE .32 .5 19 66.80 50.30 62 58.25 -3.3 Espey ESP 1.00 3.9 53 27.10 21.07 3 25.80 +7.7 Essent ESNT ... ... 11 50.08 34.08 304 42.60 -1.9 EssexPT ESS 7.00 2.9 29 270.04 214.03 266 242.31 +.4sEsteeLdr EL 1.52f 1.0 51 150.46 84.05 1880 150.50 +18.3 Esterline ESL ... ... 17 102.70 67.15 228 74.10 -.8 EtfSilver SIVR ... ... ...q 18.15 14.92 316 15.89 -3.8 EthanAl ETH .76 3.3 16 33.13 22.03 273 23.15 -19.1 Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 144 15.30 -13.3 Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 1 67.56 -7.7 Etr2xHomb HOML ... ... ...q 70.00 30.21 0 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.7 ... 34.02 25.05 1 26.45 -17.8 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 50.31 -7.3 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 74 16.07 -11.3 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 1 18.21 -9.9 EtrWFxEn LMLP 1.90e 12.9 ... 19.00 13.17 2 14.69 -6.7 EtracReit LRET 2.00e 9.4 ...q 27.84 19.32 3 21.20 -19.4 UBS VlHdg XIVH ... ... ... 82.84 11.86 3 13.41 -82.7 VelShSP46 BSWN ... ... ... 24.95 9.02 0 13.11 -26.6 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 16.45 -46.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 19 160.34 -6.8 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 162.92 -8.2 Etr SP MLP MLPZ .06p ... ... 59.00 31.45 11 31.98 -25.4 Etr MLP In MLPQ .08p ... ... 56.14 25.63 56 27.74 -26.4 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 21.00 -9.6 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 0 19.87 -4.8 Etr2xLevLg LBDC 2.89e 19.3 ...q 28.41 13.65 2 15.01 -7.9 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 13 15.26 -13.8 EtrSCHiDv SMHD 3.06e 18.4 ...q 24.18 14.27 9 16.66 -15.1 Euronav n EURN 2.41e ... ...dd 9.65 6.90 467 8.25 -10.8 EuroEqFd EEA .17e 1.8 ...q 10.88 8.28 15 9.58 -2.9 EvansBc EVBN .92f 2.0 22 47.08 35.10 13 44.95 +7.3 Evercore EVR 1.60f 1.8 21 103.05 66.80 615 90.00 EverestRe RE 5.00 1.9 28 277.17 208.81 282 258.27 +16.7 EveriHldgs EVRI ... ... ...dd 8.99 5.03 1002 6.53 -13.4 EversrceE ES 2.02f 3.4 19 66.15 55.93 2609 59.53 -5.8 Evertec EVTC .40 2.4 14 19.53 12.60 368 16.60 +21.6 EvolentH n EVH ... ... ...dd 27.50 10.30 418 14.50 +17.9 EvolPetrol EPM .40f 5.0 17 8.70 6.35 26 7.95 +16.1 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 595 21.80 -8.1 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 42 18.38 -5.6 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 23.66 +93.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 25.72 -1.3 Ber US Rs n BERN ... ... ... 29.41 24.94 1 26.90 +.1 ExTTactUS HTUS ... ... ...q 29.30 24.04 24 26.09 -3.9 ETF IndExp TETF ... ... ... 21.64 15.10 8 20.46 +7.4 RxVlmxInF VMIN ... ... ... 46.55 2.37 146 2.60 -92.5 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.52 -.5 ETEMeCmc EMQQ .02p ... ...q 43.50 27.80 158 38.79 +1.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 4203 38.78 -1.6 Express EXPR ... ... 23 11.34 5.28 1609 7.07 -30.3 ExtendStay STAY .84f 4.3 48 21.28 16.27 1858 19.72 +3.8 Exterran n EXTN ... ... ...cc 33.69 23.29 99 27.31 -13.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 957 87.70 +.3 ExxonMbl XOM 3.08 4.1 16 89.30 72.16 13098 74.87 -10.5F -FB Finl n FBK ... ... 18 45.43 32.76 55 40.78 -2.9 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 17 70.40 +1.1 FCB Fin FCB ... ... 19 57.90 39.90 200 51.80 +2.0 FGL Hldg n FG ... ... ... 12.25 8.65 2400 9.96 -1.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 44

FMC Corp FMC .66 .9 14 98.70 69.93 1735 76.18 -19.5 FNBCp PA FNB .48 3.6 17 15.00 12.02 2332 13.51 -2.2 FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.91 -1.1 FTFQAntiB BTAL ... ... ...q 20.77 18.31 12 19.54 +1.3 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.19 +4.8 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 12 28.63 -4.6 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 15 24.32 -4.5 FQFO USDv OUSA .20e ... ... 33.39 28.60 113 30.50 -4.4 FS Invest FSIC .89 11.9 7 9.90 6.95 2149 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 32 16.95 +2.7 FTI Cnslt FCN ... ... 21 50.81 31.65 103 49.26 +14.7 Fabrinet FN ... ... 11 47.02 24.02 230 31.35 +9.2 FactsetR FDS 2.24 1.1 25 217.36 155.09 390 195.98 +1.7 FairIsaac FICO .08 ... 46 179.58 125.88 136 167.04 +9.0 FairmSant FMSA ... ... ...dd 7.66 2.47 1703 4.50 -14.0 FangHldg SFUN .20e 3.9 ...dd 5.58 3.01 2254 5.15 -7.7 Farmland FPI .51 6.2 75 11.15 7.15 206 8.26 -4.8 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 8 25.04 -2.8 FedExCp FDX 2.00 .8 14 274.66 182.89 2028 238.76 -4.3 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 40 85.14 +8.8 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 80.55 +10.7 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 0 24.88 -1.0tFAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.75 1 25.80 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.50 26.53 -4.6 FedRlty FRT 4.00 3.4 20 138.12 106.41 354 118.58 -10.7 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 17 22.67 -9.9 FedSignl FSS .28 1.3 27 23.64 13.07 453 22.14 +10.2 FedInvst FII 1.00 3.0 12 36.76 25.24 807 33.33 -7.6 FedPMu FMN .88 6.6 ...q 15.07 13.30 14 13.46 -4.1 Ferrari n RACE ... ... ... 131.20 69.59 409 120.44 +14.9 Ferrellgs FGP .40 12.3 ...dd 6.12 2.87 148 3.25 -24.1 Ferro FOE ... ... 19 25.50 14.85 250 23.27 -1.4 FiatChrys FCAU ... ... ... 24.95 9.60 8060 22.22 +24.6 FibriaCelu FBR .09e .5 ... 22.05 8.70 791 19.44 +32.2 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 6 49.00 -3.8 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 15 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 28 49.12 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.13 291 39.86 +1.9 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 144 31.86 -7.1 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 165 18.65 -7.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 353 40.43 -.8 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 276 39.94 -.1 FidIndls FIDU .56e 1.5 ...q 41.28 32.95 152 37.76 -2.4 Fid Val n FVAL ... ... ... 35.18 28.08 31 32.19 -2.0 Fid Qual n FQAL ... ... ... 34.02 27.50 6 31.55 -.8 FidInfoTch FTEC .42e .8 ...q 56.55 40.30 587 51.76 +3.6 Fid Moment FDMO ... ... ... 33.84 26.70 95 31.60 +1.0 Fid LowVol FDLO ... ... ... 32.45 26.77 13 30.21 -1.3 Fid RisR n FDRR ... ... ... 32.71 27.43 91 29.87 -2.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.26 -1.5 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 120 23.00 -6.9 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 134 32.95 -4.5 FidTelecm FCOM .76e 2.7 ...q 33.72 27.80 34 28.59 -7.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.77 140 32.89 -6.1 FidlNatFn FNF 1.20f 3.0 15 42.52 27.53 1639 39.56 +.8 FidNatInfo FIS 1.28f 1.3 18 103.65 79.52 2108 96.00 +2.0 FidClayOp FMO 1.72f 16.1 ...q 15.87 10.27 153 10.69 -18.7 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.84 616 78.07 +9.1 FstAccept FAC ... ... ...dd 1.50 .78 37 .85 -28.6 FstAFin n FAF 1.52 2.6 24 62.71 38.15 506 58.19 +3.8 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 ... ... 21 6.49 4.48 1181 6.26 +22.7 FstCash FCFS .80f 1.0 34 83.90 47.60 369 82.25 +21.9 FstCwlth FCF .32 2.2 22 15.67 12.05 700 14.32 FstData n FDC ... ... 8 19.23 14.72 7928 15.80 -5.4 FstHorizon FHN .48f 2.5 17 20.86 15.84 3184 18.91 -5.4 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 2 25.06 -.6 FstInRT FR .87f 3.0 ... 32.91 27.38 750 29.31 -6.9 FMajSilv g AG ... ... ...dd 9.59 4.93 1811 6.12 -9.2 FstRepBk FRC .68 .7 ... 105.52 84.56 1128 91.57 +5.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 50 25.40 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 3 26.15 +.1 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 9 25.53 -1.0 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 25 24.81 -2.3 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 27 25.28 -2.2 FtTr 22 n FIV ... ... ... 10.10 9.02 49 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 15 11.41 -1.5 FT MCGr FNY .15e .4 ...q 42.85 32.47 298 40.61 +3.6 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 5 34.87 -3.9 FT Austrla FAUS .80e 2.6 ...q 34.27 29.69 31.02 -8.8 FT SCGr FYC .04e .1 ...q 45.38 35.03 108 43.42 +2.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 10 35.57 -3.5 FT MegaCp FMK .44e 1.4 ...q 36.82 28.60 32.56 -2.8 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 112 13.87 +1.0 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 13 47.62 +.3 FT DynEq FDEU 1.45 8.4 ...q 20.20 16.46 57 17.25 -7.8 FtTEqCom ERM ... ... ... 23.64 19.74 8 21.46 -4.0 FtT EqTact TERM ... ... ... 23.62 19.67 13 21.52 -3.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 751 19.49 -2.6 FT HeitGl PRME ... ... ... 20.81 17.96 3 19.95 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 54.71 +.4 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 26 38.84 -1.1 FT PfInc n FPEI ... ... ... 21.03 19.49 13 19.60 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.29 -.1 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.48 -2.2 FTEgyInco FEN 2.32 10.7 ...q 28.20 21.34 45 21.60 -18.5 FTEnInfra FIF 1.32a 8.9 ...q 19.49 14.57 43 14.83 -16.8 FtTrEnEq FFA .96 6.5 ...q 16.67 14.00 85 14.85 -8.3 FTArcaBio FBT ... ... ...q 147.10 100.90 77 130.80 +5.0 FTDJInet FDN ... ... ...q 131.99 86.84 650 119.37 +8.6 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.98 18.65 95 20.05 -12.0 FT ConDis FXD .30e .7 ...q 45.57 35.72 269 41.32 -1.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 218 47.24 -2.9 FT Engy FXN .33e 2.3 ...q 16.48 12.25 280 14.22 -8.1 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 732 31.00 -1.0 FT HlthCr FXH ... ... ...q 76.92 61.23 93 69.18 -.9 FT IndPrd FXR .16e .4 ...q 42.74 33.31 555 39.54 -2.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 109 41.98 -4.3 FT Tech FXL .13e .2 ...q 59.90 40.88 395 54.74 +6.7 FT Utils FXU .67e 2.6 ...q 28.59 23.46 534 25.36 -2.5 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.17 76 25.61 -2.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 9 43.72 -3.9 FT NAEngy EMLP .93e 4.3 ...q 25.55 21.43 496 21.80 -11.2tFT HiLgSh FSD 1.20 8.0 ...q 18.12 14.94 130 14.91 -9.3 FT USIPO FPX .32e .5 ...q 74.54 56.48 65 68.37 +.2 FTChnd FNI .19e .5 ...q 43.90 31.45 271 38.71 -2.2 FT Dow30 n EDOW ... ... ... 23.50 19.61 137 21.52 -2.8 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 56.60 -4.9 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.85 11 47.40 -2.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 109 23.00 -5.6 FT LCCore FEX .58e 1.0 ...q 62.82 50.70 227 58.43 -.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 235 63.45 +3.7 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 131 52.86 -3.2tFT MLP&E FEI 1.42 12.0 ...q 16.64 11.70 457 11.80 -24.0 FT MCCore FNX .51e .8 ...q 69.65 56.82 27 65.31 -.6 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 312 28.27 -6.0 FTFutStrt FMF ... ... ... 51.53 37.80 1 46.96 -1.4 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 13.92 -2.2 FT MultCG FAD .20e .3 ...q 71.30 54.65 5 67.24 +2.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 4 54.70 -4.0tFT MLPEn FPL 1.26 12.9 ...q 13.95 9.61 90 9.77 -17.7 FT REIT FRI .39e 1.8 ...q 24.11 20.20 541 21.45 -7.9 FT SCCore FYX .38e .6 ...q 64.05 52.53 26 60.39 -1.3 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 23 6.08 -1.1tFTStrHi2 FHY 1.32 10.9 ...q 13.90 12.03 21 12.06 -5.7 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.09 -1.2 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 560 29.94 -3.0 FT EmOp FEO 1.40 8.8 ...q 17.42 15.33 17 15.88 -2.7 FTrSenFlt FCT .90 6.9 ...q 13.74 12.62 34 13.05 +1.6 FirstEngy FE 1.44 4.2 12 35.20 27.93 3952 34.18 +11.6 Fitbit n FIT ... ... ...dd 7.32 4.51 4837 4.78 -16.3 500.com WBAI ... ... ...dd 23.22 8.12 102 16.90 +67.2tFiveOaks OAKS .40m 14.0 9 5.61 2.76 464 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 12 25.18 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 354 14.71 +4.3 FlagstarB FBC ... ... 33 40.06 27.52 156 35.90 -4.1 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 33 23.93 -10.3 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.55 -9.5 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 27 10.78 -8.7 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 44 18.89 -7.7 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 22 19.55 -9.5 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.00 +6.0 Fleetcor FLT ... ... 25 213.74 121.52 408 199.21 +3.5 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.13 12 109.82 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 17 60.65 +1.6 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 279 32.46 -2.5 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 256 24.32 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 77 24.65 -1.2 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.50 -2.2 FlexEMTilt TLEH ... ... ...q 33.14 26.44 25 31.12 +.9 FlxDMTilt TLDH ... ... ...q 30.34 26.05 40 27.41 -6.0 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 10 60.80 -3.1 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 40 46.01 -5.6 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 125 67.49 -2.5 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 8 25.00 -2.0 FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 25.32 3 27.77 -2.8 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 151 26.23 -2.1 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 17 43.08 -2.4 FlxQDvDyn QDYN 1.22e 2.9 ...q 47.20 38.91 1 42.08 -4.8 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 67 43.84 -2.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.14 -.4 FlexSolu FSI ... ... 9 2.58 1.38 187 1.40 -23.1sFlor&Dec n FND ... ... 59 53.77 31.00 1751 56.31 +15.7 Flotek FTK ... ... ...dd 13.06 4.14 936 6.06 +30.0sFlowrsFds FLO .68 3.1 25 21.95 16.80 1299 22.22 +15.1 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1809 44.05 +4.6 Fluor FLR .84 1.4 43 62.09 37.04 867 58.03 +12.4 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 46 13.50 +4.6 FEMSA FMX .74e .8 ... 103.82 84.32 702 94.66 +.8 FootLockr FL 1.38f 2.9 20 77.86 28.42 2934 47.79 +1.9 FordM F .60a 5.3 6 13.48 10.14 44826 11.33 -9.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2250 20.26 -15.9 Forestar FOR ... ... 14 26.39 13.90 127 21.35 -3.0 ForsightEn FELP .13 ... ...dd 6.16 3.28 17 3.58 -18.1 Fortis n FTS 1.70 5.1 ... 38.24 31.41 359 33.52 -8.6 Fortive n FTV .28 .4 ... 80.31 59.88 1795 76.63 +5.9 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 122 15.95 -20.0 FortunaSlv FSM ... ... 22 5.45 4.03 682 5.26 +.8 FBHmSec FBHS .80f 1.4 20 73.62 56.59 2400 58.97 -13.8 ForumEn FET ... ... ...dd 21.68 10.05 757 10.80 -30.5 FoundBld n FBM ... ... ... 17.00 11.03 71 14.62 -1.1 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 287 23.06 -10.3 FourSeEd n FEDU 3.32 47.6 17 10.45 5.67 5 6.98 -22.4 FrancoN g FNV .92 1.4 65 86.06 64.90 501 67.50 -15.6 FrankCov FC ... ... ...dd 31.20 17.35 82 27.60 +33.0 FrankFn n FSB .40p ... 16 44.30 30.30 40 32.70 -4.1 FrankLibInt FLQH ... ... ... 28.16 23.58 9 24.07 -5.0 FrankLibEm FLQE ... ... ... 35.59 28.92 87 33.63 +1.8 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.29 -2.8 FrankLbGlE FLQG ... ... ... 32.51 26.98 3 29.91 -2.2 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 29.99 -1.0 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23.87 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 11 28.17 -2.6 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.21 -2.8 FrankRes BEN .92f 2.7 11 47.65 32.91 3119 34.37 -20.7 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 337 8.41 -21.7 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 58 11.13 -5.9 FrkUnv FT .47 7.0 ...q 7.39 6.70 22 6.73 -6.2 FranksIntl FI .30 5.5 ... 10.37 4.93 648 5.48 -17.6 FrptMcM FCX .20 1.2 14 20.25 11.05 14475 17.34 -8.5 FresenMd FMS .51e 1.0 ... 57.94 41.56 331 50.20 -4.5 FDelMnt FDP .60 1.3 20 61.98 43.02 306 47.85 +.4 FriedmInd FRD .08 1.4 ...dd 6.80 5.05 23 5.85 +3.0 Frontlne rs FRO .60e ... 34 6.96 3.79 329 4.47 -2.6 FullerHB FUL .60 1.2 24 58.74 46.62 363 49.24 -8.6tFutureFuel FF .24a 2.0 14 16.39 11.65 60 11.75 -16.6G -tGAMCO s GBL .08 .3 7 32.60 24.04 16 24.77 -16.5 GATX GATX 1.76f 2.6 14 73.25 56.00 252 68.44 +10.1 GATX 66 GMTA ... ... ... 27.00 22.81 3 25.18 -4.1 GCP ApT n GCP ... ... 27 34.79 27.25 353 29.35 -8.0tGDL Fund GDL .64 6.9 ...q 10.38 9.18 30 9.32 -4.2 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.01 -.6 GGP Inc GGP .88 4.3 30 24.37 18.83 5636 20.57 -12.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.44 -3.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 181 26.00 +.2 GMS Inc n GMS ... ... 15 39.98 27.21 299 29.82 -20.8 GNC GNC .80 22.3 3 10.95 3.13 3132 3.59 -2.7 GP Strat GPX ... ... 29 31.25 20.30 22 21.90 -5.6 GSE Sy GVP ... ... 15 3.70 2.35 3 3.35 +3.1 GTT Comm GTT ... ... ...dd 62.32 24.95 289 55.75 +18.7 GabCvInc GCV .48 8.2 ...q 6.47 4.88 28 5.88 -.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.92 -2.1 GabDvInc GDV 1.32 6.0 ...q 24.97 20.70 253 21.82 -6.8 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.82 -1.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.19 -.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.01 -1.3 GabelliET GAB .60 9.9 ...q 6.65 5.87 895 6.06 -2.1 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 3 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.16 -1.5 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 1 24.12 -4.0 GabGSmM GGZ ... ... ... 13.61 11.33 17 11.96 -6.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.14 -1.4 GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 4 18.48 -13.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 1 50.38 +.3 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3tGabHlthW GRX .52 5.5 ...q 10.97 9.16 57 9.38 -9.1 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.83 -1.9 GabMultT GGT .94e 10.1 ...q 10.09 8.08 32 9.30 +1.1 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.83 -1.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.75 -5.4 GabUtil GUT .60 9.6 ...q 7.20 6.02 106 6.25 -12.0 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.22 -1.5 GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.07 -1.5 Gasa rs GFA ... ... ... 17.16 5.53 23 6.29 -50.2 Gain Cap GCAP .24 3.5 ...dd 13.26 5.56 403 6.91 -30.9 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 1122 68.40 +8.1 GamGldNR GGN .84 17.1 ...q 5.84 4.80 375 4.91 -5.8 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 3 23.22 -6.4 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 44 6.32 -5.8 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.70 -5.2 GameStop GME 1.52 11.4 ...dd 25.31 12.20 6383 13.34 -25.7 Gannett n GCI .64 6.9 ...cc 12.38 7.36 8448 9.34 -19.4 Gap GPS .97f 3.0 16 35.68 21.02 3946 31.88 -5.8 GardDnv n GDI ... ... ... 38.00 19.91 292 29.79 -12.2 Gartner IT ... ... 36 142.16 108.44 628 117.97 -4.2 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 91 23.60 -4.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 25.71 -1.5 GasLog GLOG .56 3.4 44 22.55 12.75 226 16.45 -26.1 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.81 +.8 GastarExp GST ... ... ...dd 1.66 .38 745 .61 -42.0 Gastar pfA GSTpA 2.16 13.0 ... 21.32 6.40 10 16.57 -7.6 Gastar pfB GSTpB 2.69 14.5 ... 23.86 8.46 1 18.54 -1.8 GatesInd n GTES ... ... 37 18.72 16.60 410 17.07 -5.6 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 1 10.00 -5.0 GeeGroup JOB ... ... ...dd 7.00 2.45 20 2.47 -11.2 GencoSh rs GNK ... ... ...dd 16.29 8.47 144 14.27 +7.1 Generac GNRC ... ... 18 53.78 33.77 314 45.70 -7.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 24 33.52 -2.6 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 4 25.83 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 433 29.45 -.5 GenDynam GD 3.36 1.5 23 230.00 185.64 2653 218.54 +7.4 GenElec GE .48 3.6 ...dd 30.54 12.73 57074 13.28 -24.0 GECap5-53 GEK 1.18 4.7 ... 25.86 22.61 36 24.87 -.4 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 +.8 GenMills GIS 1.96 4.3 12 60.69 43.84 10253 45.37 -23.5 GenMoly GMO ... ... ...dd .53 .28 71 .39 +17.9 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 15735 38.03 -7.2 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 692 5.90 -10.9 Gensco GCO ... ... 12 55.90 20.90 338 42.55 +30.9 GenesWyo GWR ... ... 23 84.40 61.44 1374 69.26 -12.0 GenesisEn GEL 2.88f 14.5 28 33.52 18.42 416 19.93 -10.8 GenesisHlt GEN .24 18.2 ...dd 2.68 .60 435 1.32 +73.0 GenieEn n GNE .30 6.4 ... 8.31 4.09 29 4.68 +7.3 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 15 7.41 +1.0 Genpact G .30f ... 20 34.79 23.51 344 31.73 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 581 89.73 -5.6 Genworth GNW ... ... 2 4.23 2.67 1553 2.80 -10.0 GeoGrp s GEO 1.88 9.0 13 34.32 19.05 569 20.93 -11.3 GeoPark GPRK ... ... ... 12.75 6.48 221 12.34 +24.5 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.34 -5.0 Gerdau GGB .02e .4 ... 5.32 2.60 5205 4.55 +22.3 GerNew GF 1.23e .4 ...q 21.49 14.70 21 19.12 -1.6 GettyRlty GTY 1.28 5.0 14 29.89 22.68 111 25.59 -5.8 GigCapit n GIG ... ... ... 10.22 9.60 2 9.78 +1.5 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 26.42 276 29.40 -9.0 Glatfelter GLT .52 2.5 16 23.85 16.53 108 20.76 -2.6 Glaukos n GKOS ... ... ... 50.50 23.08 285 32.12 +25.2 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3893 39.92 +12.5 GblBrCopp BRSS .24 .7 13 36.50 27.50 74 33.35 +.8 GlbMed n GMRE .20p ... ...dd 10.25 6.34 154 6.99 -14.8 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.90 -1.7 GlobNetL n GNL .94 5.4 28 24.35 15.55 583 17.61 -14.4 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 14 24.74 -3.6 GlobPtrs GLP 1.85 11.8 ...dd 20.87 15.17 35 15.70 -6.0 GlobPay s GPN .04 ... 37 118.94 76.47 1046 110.42 +10.2 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 52 1.13 -2.6 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 20.00 6 24.35 +1.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 4 22.17 -2.3 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 9 16.90 +3.8 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.00 15 12.37 +4.0 GblXColum GXG .41e 3.8 ...q 11.37 9.24 130 10.69 +6.7 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.60 3 24.18 +.8tGbXMLP&E MLPX .60 5.1 ...q 15.02 11.38 636 11.72 -13.8 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.82 -.2 GblXArg ARGT .09e .3 ...q 38.46 27.40 146 35.75 +1.2 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 82 24.13 -5.7 GXSupInPf SPFF .99 8.4 ...q 13.07 11.70 89 11.84 -2.6 GblXGuru GURU .28e .9 ...q 31.88 25.49 8 29.90 +.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 597 9.78 -4.9 GblXChCon CHIQ .12e .7 ...q 19.96 13.10 120 18.41 -1.4 GblX MLP MLPA .90e 10.7 ...q 11.72 8.14 1483 8.44 -14.4 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 9.95 -5.5 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.87 +4.5 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 268 20.67 -5.1 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 19 18.42 +2.3 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 6 17.43 +2.5 GblXPakist PAK ... ... ...q 19.23 12.15 9 13.33 +7.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 0 14.73 -3.6 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 61 13.68 +4.1 GblXScUS n SCIU ... ... ...q 32.53 27.46 69 30.88 -.1 GblXScEu n SCID ... ... ...q 29.75 24.11 0 27.48 -.9 GblXScAs n SCIX ... ... ...q 27.08 23.55 25.85 -.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 31.12 -1.8 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 3 24.33 -2.2 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 7 23.71 +9.2 GbX US Inf PAVE ... ... ... 17.80 13.80 43 15.94 -5.0 GblFound n BOSS ... ... ... 20.72 15.05 1 18.00 +3.9 GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 55 25.93 -5.2 GlbXSilv rs SIL ... ... ...q 38.55 28.21 105 30.64 -6.1 GlbXLith rs LIT ... ... ...q 41.21 28.00 687 32.54 -16.0 GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 21.69 -7.0 GbXUran rs URA ... ... ...q 16.36 11.81 232 12.63 -16.1 GlblScape GSB .06 1.7 20 5.51 3.27 10 3.59 +1.1tGlobalstar GSAT ... ... ...dd 2.59 .60 9412 .55 -58.2 GlobantSA GLOB ... ... 56 54.84 33.56 1564 48.18 +3.7 GlobusMed GMED ... ... 44 52.18 27.79 558 49.94 +21.5 Glowpoint GLOW ... ... ...dd .65 .19 75 .22 -39.2 GoDaddy n GDDY ... ... 87 64.49 36.02 2040 60.57 +20.5 GolLinhs s GOL ... ... ... 13.60 4.13 312 12.40 +41.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 3241 3.84 -10.7 GoldResrc GORO .02 .5 56 5.05 3.08 232 4.44 +.9 GoldStdV g GSV ... ... ... 2.14 1.25 387 1.65 -5.7 Goldcrp g GG .24 1.7 19 15.63 11.64 4771 13.88 +8.7 GoldenMin AUMN ... ... ... .68 .36 42 .41 -5.3tGoldStr g GSS ... ... 5 .92 .57 1191 .57 -36.0 GldFld GV ... ... 10 6.38 3.60 215 4.00 -18.4 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 58 26.65 +.5 GS BDC n GSBD 1.80 9.5 10 25.14 18.78 131 19.02 -14.2 GS ActbtInt GSIE ... ... ...q 32.48 25.91 135 29.70 -1.0 GS ActEM GEM ... ... ...q 39.44 29.50 140 36.47 +1.8 GS ActEur GSEU .60e ... ... 33.94 27.44 6 31.35 -1.1 GS ActJpn GSIY ... ... ... 36.02 28.68 2 33.94 +.9 GS US LgC GSEW ... ... ... 46.27 40.58 8 43.00 -1.1 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.37 -2.3 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.56 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.16 147 53.48 +.2 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 365 100.03 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 6 53.32 +.7 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.36 +.1 GSCI37 GSC ... ... ...q 25.60 17.55 1 24.28 +1.2 GoldmanS GS 2.60 1.0 29 275.31 209.62 2851 252.62 -.8 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 26 28.43 -.5 GoldS pfN GSpN ... ... ... 28.34 25.95 98 26.47 -4.9 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 12 25.83 -.2 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 7 23.39 +2.8 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 46 22.75 +.9 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 76 22.74 +.7 GS MLPEn GER .64 11.2 ...q 8.29 5.25 341 5.69 -7.5 GS MLPInc GMZ 1.38 17.6 ... 10.93 7.55 212 7.84 -12.3 GoodrPet n GDP ... ... ... 15.50 8.20 11 11.11 +1.8 GormanR GRC .50 1.7 26 33.50 23.55 58 29.43 -5.7tvjGrace GRA .96f 1.5 18 77.37 59.97 746 62.49 -10.9 Graco s GGG .53 1.2 15 49.69 30.80 903 45.91 +1.5 GrahamCp GHM .36 1.7 14 24.03 17.97 43 21.00 +.3 GrahamH s GHC 5.32f .9 23 615.85 536.90 56 603.10 +8.0 Graingr GWW 5.12 1.8 28 298.15 155.00 859 288.45 +22.1 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.50 -5.3 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 960 21.94 -17.7 GranTrra g GTE ... ... ...dd 3.00 1.93 759 2.69 -.4 GranaMon GRAM .25e 8.3 ... 5.15 2.25 33 3.00 +5.3 GraniteC GVA .52 .9 33 68.58 45.14 415 56.04 -11.7 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 277 16.72 -5.7 GraniteRE GRP/U 2.30 ... ... 42.10 35.17 1 39.65 +1.5 Gran Gld n BAR ... ... ... 142.87 123.68 4 133.12 +2.2 GranCom n COMB ... ... ... 27.07 24.80 19 25.77 -1.5 GranSP n COMG ... ... ... 32.29 24.96 0 27.87 +.7 GraphPkg GPK .30 1.9 16 16.74 12.65 1985 15.52 +.5 GrayTelev GTN ... ... 7 17.80 11.70 743 12.20 -27.2 GrayTvA GTN/A ... ... 16 15.30 10.40 10.55 -26.5 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 22 13.52 -2.2 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.05 -1.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.64 1.06 517 1.16 -10.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1293 31.40 -2.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 389 39.54 -.7 GreenDot GDOT ... ... 45 69.37 32.22 201 63.47 +5.3tGreenTrH n GHG ... ... ... 13.00 12.76 155 12.90 -.4 GreenbCos GBX .92f 1.9 12 54.45 41.45 821 47.90 -10.1 Greenhill GHL .20 1.0 ...dd 29.05 13.80 308 19.35 -.8 Greif A GEF 1.68 3.1 18 65.60 47.97 126 53.85 -11.1 Greif B GEF/B 2.51e 4.3 19 71.95 52.50 6 58.70 -15.4 Griffon GFF .28f 1.5 20 25.15 17.45 107 18.80 -7.6 Group1 GPI 1.00f 1.6 9 84.47 51.62 191 63.86 -10.0 GrubHub GRUB ... ... ...cc 112.41 33.76 1477 99.53 +38.6 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 129 102.79 GpoASur ASR 3.31e ... ... 229.45 165.93 139 171.30 -6.1 GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 334 8.62 +1.4 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.00 8.97 2 10.04 +7.4 GpSuprvi n SUPV ... ... ... 33.85 16.11 385 30.84 +5.2 GpTelevisa TV ... ... ... 27.37 14.20 3688 17.46 -6.5 GuangRy GSH .62e 2.2 ... 37.43 24.43 4 28.31 -15.2sGuess GES .90 3.9 ...cc 22.15 9.56 2131 22.97 +36.1 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 34 21.51 -5.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 8 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.07 -3.2 GugCrdAllo GGM 2.18 10.2 ...q 24.03 21.08 31 21.34 -2.7 GuggChina YAO .54e 1.5 ...q 39.91 27.10 4 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.54 1167 99.62 -1.4 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.87 32 186.79 -1.7 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 66 64.94 -2.0 GugSPGth RPG .59e .5 ...q 117.34 88.10 184 109.46 +4.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 2 31.88 -2.9 GuEqWREst EWRE .27e ... ...q 28.67 23.75 3 26.03 -6.2 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 8 65.87 -5.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.45 35.51 +2.2 GugMC400E EWMC ... ... ... 67.95 56.98 2 62.70 -2.5 GugSC600E EWSC ... ... ... 58.12 47.01 1 53.61 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.54 13 157.27 +2.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 12 70.93 -3.0 GugTotRet GTO ... ... ... 53.54 50.85 6 52.26 -1.0 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 5 82.64 -3.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 8 115.17 +.6 GugTech RYT 1.09e .7 ...q 163.73 118.33 123 150.85 +5.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 93.42 25 105.80 -6.2 GugIndls RGI .84e .7 ...q 127.94 102.08 8 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 9 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.56 38 43.81 -.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 13 53.97 -7.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 23 126.70 -5.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 5 99.02 -1.0 GugEnhEq GPM .96 11.6 ...q 9.42 7.72 185 8.30 -6.7 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 208 58.79 -3.0 GugWater CGW .48e 1.4 ...q 36.40 31.07 73 33.82 -4.8 GugCdnEn ENY .49e 6.5 ...q 8.98 7.25 52 7.51 -10.5 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.90 7 25.35 -8.1 GugSolar TAN .83e 3.4 ...q 26.70 17.00 143 24.34 -3.1 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 38 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 15.90 2 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.86 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 21 31.22 +5.5 GugChRe TAO .40e 1.3 ...q 33.38 23.21 52 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.30 16 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 99 38.08 +2.0 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 6 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 16 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 2 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 26 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 31 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.13 2 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 52 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 117 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 37 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 35 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 85 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 140 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.64 2 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 182 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 522 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 147 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.49 -10.3 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 52 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 143 21.04 -1.2tGugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 512 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 197 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.22 5 53.08 +1.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 11 43.26 -.6 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 510 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.29 15 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 9 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 11 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 133 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 58.41 1061 80.76 +8.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 8 28.98 +1.7H -HCA Hldg HCA .35p ... 15 106.84 71.18 2639 96.86 +10.3 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 59 39.02 +30.5 HCP Inc HCP 1.48 6.3 13 33.67 21.48 3990 23.37 -10.4 HDFC Bk HDB .37e .4 ... 110.77 75.93 1593 99.08 -2.5 HECO pfU HEpU 1.62 6.2 ... 28.47 25.05 2 26.05 -1.5 HFF Inc HF 1.80e ... 22 51.74 26.41 478 45.18 -7.1 HMG HMG ... ... ...dd 16.33 8.94 2 12.77 +2.2 HNI Corp HNI 1.14 3.1 17 48.32 31.16 106 36.74 -4.7 HP Inc HPQ .53 2.5 13 24.75 17.10 8208 21.54 +2.5 HRG Grp HRG ... ... ...dd 20.17 14.22 994 15.82 -6.7 HSBC HSBC 1.50e 3.2 ... 55.89 39.63 2020 47.60 -7.8tHSBC prA HSBCpA 1.55 6.0 ... 26.74 25.61 96 25.63 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.23 83 26.34 -3.7 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 166 26.08 -2.8 Haemonet HAE ... ... 67 75.45 38.47 572 72.09 +24.1 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2774 5.02 -33.7 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7776 46.78 -4.3 HalyrdHlt HYH ... ... 22 50.99 35.24 471 44.99 -2.6 HamBchBr HBB .34 1.4 ... 41.00 20.97 32 24.15 -6.0 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 24 38.40 -2.4 HanJS JHS .87e 6.2 ...q 15.12 13.96 9 14.11 -5.0tHanJI JHI 1.45e 8.8 ...q 18.85 16.46 29 16.57 -5.3 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 76 15.09 -11.9 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 28 20.41 -4.7 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 30 19.91 -7.4 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 54 17.68 -5.7 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 88 21.72 -11.9 Hanesbds s HBI .60 3.2 10 25.73 17.94 4394 18.99 -9.2 HannArms HASI 1.32 6.9 27 25.28 17.33 203 19.11 -20.6 HanoverIns THG 2.16 1.8 65 121.06 79.23 175 118.75 +9.9 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 16 25.09 -.9 HarleyD HOG 1.48f 3.5 13 62.95 41.33 2224 42.69 -16.1 HarmonyG HMY .05 ... ... 2.78 1.56 4113 2.31 +23.5 HarrisCorp HRS 2.28 1.4 29 164.58 106.18 650 162.29 +14.6 Harsco HSC .20m 1.0 52 23.20 11.40 585 20.40 +9.4 HarteHk rs HHS ... ... ... 15.00 7.27 17 9.31 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.15 -2.3 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 30 29.31 +.2 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1932 51.75 -8.0 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.7 20 27.23 18.60 130 19.45 -14.1 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.45 -16.7 HawaiiEl HE 1.24 3.6 23 38.72 31.71 436 34.32 -5.1 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 125 5.50 -7.6 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1151 27.82 -13.4 HlthcreTr HTA 1.22 4.6 47 33.00 24.50 1682 26.38 -12.2 HeclaM HL .01e .3 ...dd 6.17 3.25 2742 3.60 -9.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8 Heico s HEI ... ... ... 91.34 53.85 265 87.82 Heico A s HEI/A ... ... 55 75.55 45.50 83 71.50 HelixEn HLX ... ... ...dd 8.70 4.82 1720 5.86 -22.3 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1246 66.29 +2.6 Hemisphrx rs HEB ... ... ... .84 .30 151 .42 +19.9 HennCap n HCAC ... ... ... 10.49 8.97 129 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.50 +1.3 Herbalife HLF ... ... 21 100.45 58.00 778 97.71 +44.3 HercHld n HRI ... ... ... 72.99 33.27 117 64.85 +3.6 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 328 12.05 -8.2 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 10 25.52 -.4 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 493 16.35 -9.3 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 0 24.22 -3.7 Hersha rs HT 1.12 6.1 14 19.87 16.60 387 18.50 +6.3 Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 6 22.91 -7.1tHersha pfE HTpE ... ... ... 26.40 22.75 10 22.75 -8.0 Hershey HSY 2.62 2.6 22 116.49 95.21 1331 100.60 -11.4 HertzGl HTZ ... ... ... 27.27 8.52 1431 20.93 -5.3 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3307 51.01 +7.5 Hess pfA HESpA ... ... ... 65.17 48.24 83 60.20 +4.0 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 55 19.33 -2.4 HP Ent n HPE .56f 3.2 43 19.48 12.70 13170 17.25 +20.1 Hexcel HXL .50 .8 23 69.52 49.20 307 65.08 +5.2 Hi-Crush HCLP .80 7.5 12 18.20 7.25 797 10.60 -.9 HighPtRs HPR ... ... ...dd 6.93 2.66 968 5.07 -1.2 HighlFlR n HFRO ... ... ... 16.60 15.00 95 16.09 +3.8 HighwdPrp HIW 1.85f 4.2 19 53.34 41.34 639 43.83 -13.9 Hill Intl HIL ... ... ...dd 6.00 3.70 92 5.50 +.9 Hill-Rom HRC .80f .9 22 91.11 69.47 605 86.06 +2.1 HillenInc HI .83 1.8 22 48.00 34.65 178 45.35 +1.5 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 6 32.93 -4.1 HilltopH HTH .28f 1.2 12 28.86 21.47 845 23.63 -6.7 HilGrVa n HGV ... ... ... 47.75 30.53 820 43.22 +3.0 Hilton HLT .60 .8 39 88.11 56.24 3075 78.03 -2.3 HoeghLP HMLP 1.72 10.4 11 20.65 15.33 116 16.55 -11.3 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 9 25.90 -3.8 HollyEngy HEP 2.60 9.4 13 37.56 26.09 120 27.71 -14.7 HollyFront HFC 1.32 2.6 13 53.21 23.46 2249 50.90 -.6 HomeDp HD 4.12f 2.3 24 207.61 144.25 4756 177.44 -6.4 Honda HMC .84e 2.4 ... 37.29 27.05 610 34.66 +1.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 45

HonwllIntl HON 2.98 2.1 21 165.13 122.40 2685 144.84 -5.6 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 94 43.30 -1.8 HorizGbl n HZN ... ... 39 19.26 7.69 198 8.26 -41.1 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.75 +1.4 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 11 48.13 -4.3 HorGKWld KLDW ... ... ...q 35.73 28.35 7 33.90 +1.3 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 5 20.54 -4.0 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 21.74 -2.4 Hormel s HRL .75 2.1 22 38.00 29.75 7945 35.87 -1.4 Hornbeck HOS ... ... ...dd 4.87 1.51 89 2.91 -6.4 HostHotls HST 1.00a 5.3 16 21.53 17.26 4377 18.81 -5.2 HoulihnL n HLI .80 1.8 18 52.81 32.08 281 44.18 -2.8 HstnAEn HUSA ... ... ... 1.05 .25 387 .26 -19.7 HovnanE HOV ... ... ...dd 3.41 1.66 2413 1.86 -44.5sHHughes HHC ... ... 29 139.64 114.28 244 139.79 +6.5 HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 70 26.12 +4.5 Hubbell HUBB 3.08 2.6 22 149.03 109.32 705 118.64 -12.3 HubSpot HUBS ... ... ...dd 124.45 58.85 343 110.90 +25.5 HudBayM g HBM .02 ... 10 10.25 4.60 732 6.65 -24.4 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 961 32.29 -5.7 HugotnR HGT .09e 13.4 2 2.35 .55 56 .67 -52.1 Humana HUM 1.60 .6 24 293.35 210.01 1063 286.99 +15.7 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.26 3 38.69 +.9 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 40.56 -2.7 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 418 259.91 +10.3 Huntsmn HUN .65f 2.3 10 36.09 23.12 3381 28.68 -13.8 Hyatt H ... ... 36 83.02 53.11 695 76.84 +4.5 HysterYale HY 1.21 1.7 19 93.90 53.66 43 72.56 -14.8I -IAMGld g IAG 1.52f 29.9 85 7.25 3.55 4386 5.08 -12.9 ICICI Bk IBN .16e 1.9 ... 11.26 7.48 6798 8.32 -14.5 IDT Cp IDT 1.00f 17.1 ... 17.71 5.50 241 5.84 -44.9 IEC Elec IEC ... ... ...cc 5.05 3.35 1 4.37 +6.1 ING ING .14e .8 ... 20.58 14.55 2638 16.77 -9.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 20 25.34 -.8 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 93 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 174 25.60 +29.6 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 114 30.42 -.1 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.30 -.9 IQ HdgLgS QLS ... ... ...q 24.53 20.09 21.80 -.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 88 27.33 -2.6 IQ HdgEv QED ... ... ...q 22.00 20.32 1 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.48 -2.6 IQ CorePl n AGGP ... ... ... 21.05 19.12 36 19.26 -3.5 IQ CoreBd n AGGE ... ... ... 19.88 18.68 1 18.82 -3.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.42 0 23.91 -2.0 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 21.72 -3.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 0 19.42 -4.5 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 33 20.89 -3.5 IQ RealRtn CPI ... ... ...q 27.85 27.15 2 27.53 +.4 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 12 23.92 -9.1 IQMrgArb MNA ... ... ...q 31.92 29.98 152 30.68 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.33 -4.6 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 18 27.51 -3.7 IQVIA Hldg IQV ... ... 12 110.67 78.09 630 96.83 -1.1 IRSA IRS ... ... ... 32.97 21.22 49 24.90 -15.9 iShGold IAU ... ... ...q 13.11 11.61 16249 12.81 +2.4 iShGSCI GSG ... ... ...q 17.22 13.16 421 16.43 +.9 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3277 22.04 -4.9 iSAstria EWO .37e 1.5 ...q 27.41 18.05 35 25.34 +2.8 iShBelg EWK .51e 2.4 ...q 23.00 18.56 33 21.10 +.4 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 15879 43.79 +8.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 5117 27.43 -7.5 iShEMU EZU .86e 2.0 ...q 47.13 36.77 10299 43.23 -.3 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 3402 31.41 +.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 2542 31.82 -3.6 iSh HK EWH .61e 2.4 ...q 26.93 22.07 4860 25.24 -.7 iSh SKor EWY .65e .9 ...q 79.07 58.90 3204 74.59 -.5 iShMexico EWW .78e 1.5 ...q 57.82 47.79 6155 52.62 +6.8 iShNeth EWN .66e 2.1 ...q 34.09 26.65 500 31.86 +.4 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 975 46.36 -3.0 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 563 68.02 -2.8 iShSpain EWP .99e 3.1 ...q 36.38 29.66 955 32.30 -1.4 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 184 32.61 -3.8 iShSwitz EWL .75e 2.2 ...q 37.84 31.75 1133 33.86 -4.8 iShFrntr100 FM .30e .9 ...q 36.19 28.36 297 35.28 +6.5 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.93 233 49.83 -1.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.63 6 55.47 +1.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 7 49.87 -2.6 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 214 48.94 -2.1 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 5 46.38 -7.4 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 75 43.18 +3.2 iShGblSilv SLVP .29e 2.8 ...q 12.40 9.34 11 10.26 -5.3 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 7 20.95 -2.8 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 30 28.68 -2.3 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 80 86.77 -1.5 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 18 53.47 +.7 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 47 50.25 +4.3 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.03 64 83.96 -.4 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 704 62.45 +2.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 42 81.75 +2.5 iShThai THD 1.88e 1.9 ...q 103.71 76.35 300 97.57 +5.5 iShIsrael EIS .81e 1.7 ...q 55.29 46.67 8 48.86 -4.7 iShChile ECH .71e 1.3 ...q 56.53 41.34 420 53.43 +2.4 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 24 45.79 +2.9 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 11 55.01 -.8 iShSilver SLV ... ... ...q 17.59 14.44 8220 15.38 -3.8 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.24 901 116.14 -2.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 8 101.70 -3.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 10 28.67 -3.7 iShMrnLG JKE 1.20e .7 ...q 173.88 130.44 10 162.84 +4.1 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.35 25 153.82 -3.2 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 35 16.56 +1.7 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 127 18.12 -2.8 iShSPTUS s ITOT ... ... ...q 65.40 53.21 1149 60.52 -1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 71 104.63 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 20 111.63 -1.3 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 897 112.74 -1.2 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 29036 46.89 +1.6 iShTransp IYT 1.70e .9 ...q 206.73 157.65 160 186.74 -2.6 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 2 53.31 +5.5 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.02 3768 265.63 -1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.62 10 181.35 -2.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 6201 106.82 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 66745 47.90 +1.7 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 5260 116.68 -4.0 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 63.95 -1.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1636 24.62 -1.8 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 17 57.35 -5.3 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 80 157.29 +2.4 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 3 50.93 -3.6 iSMrnMCG JKH .59e .3 ...q 220.00 172.02 1 206.64 +2.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 966 27.35 -3.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.04 1559 155.11 +1.5 iShNYMun s NYF ... ... ...q 56.36 54.55 15 54.59 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 19 111.79 -.6 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 61 68.92 -1.4 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 330 82.89 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 405 34.11 -4.1 iShCalMn s CMF ... ... ...q 59.75 57.96 30 58.19 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 66 50.28 -1.9 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.75 1 81.93 -2.3 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 276 42.77 -5.4 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 70 32.98 -7.0 iSh JPXNik JPXN ... ... ... 70.78 55.07 1 65.49 +.9 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 329 82.33 -1.5 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2266 37.32 +9.2 iShUSAMo MTUM .81e .8 ...q 113.60 81.80 1256 104.99 +1.8 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 155.85 -2.3 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 114 34.73 -10.5 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1440 109.59 -4.1 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 707 108.50 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.64 1 43.01 -1.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 6 50.54 -3.6 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.67 15 39.04 -1.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 141 67.26 +1.8 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6654 120.69 -4.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.91 37 73.80 +.9 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.27 33 60.79 -1.1 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 951 33.10 -2.0 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 26041 69.40 -1.3 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.17 6 63.36 -1.5 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 385 86.52 -3.0 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 82 61.31 -5.3 iSRusMCG IWP 1.02e .8 ...q 130.04 101.80 390 122.45 +1.5 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 7 26.87 +4.2 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.20 170 206.16 -.9 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 14 168.17 -3.4 iShIreland EIRL .55e 1.2 ...q 50.12 39.88 11 46.39 -3.3 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.43 1263 187.34 -1.3 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 23 59.79 -5.4 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 9677 85.39 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.90 7 41.45 +5.1 iShSft IGV .12e .1 ...q 183.23 124.92 314 170.51 +10.3 iShCorUS n FTY ... ... ... 51.01 43.20 100 45.39 -8.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.43 10 67.06 -.8 iShNetw IGN .25e .5 ...q 55.29 43.70 5 51.53 +6.3 iShNATch IGM .73e .4 ...q 195.60 135.85 81 178.42 +5.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 13 58.15 -6.6 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 98 93.71 -7.5 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.67 50 97.57 -.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 30 91.32 -1.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 159.21 31 181.78 +1.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 5 111.09 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 31.11 3090 34.32 -4.9 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2346 120.09 -3.4 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 2 183.86 +2.5 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 456 25.18 -7.1 iSMCGth IJK 1.88e .9 ...q 230.66 187.04 313 218.03 +1.0 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 45 108.02 -1.6 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.45 1967 136.13 +1.1 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 91 48.30 -8.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.47 1725 146.94 -1.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1940 122.50 -2.6 iSR2KGr IWO 1.36e .7 ...q 201.80 157.38 580 190.55 +2.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 30 131.46 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 3058 50.87 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 133.66 28461 152.16 -.2 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 544 84.93 -5.8 iShChina MCHI .61e .9 ...q 76.72 49.52 3906 67.65 +1.7 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 564 73.45 +.6 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.79 240 156.47 -1.1 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 70 67.04 -4.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 49 127.06 -4.4 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.51 2437 52.14 -1.2 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 4 143.37 -5.8 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 64 154.32 -3.6 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 40 48.97 -1.1 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 223 27.04 -8.1 iShTech IYW 1.20e .7 ...q 184.45 132.38 259 168.16 +3.3 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.67 17 90.58 -2.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 6 101.00 -4.7 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8766 75.76 -6.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.10 9 111.89 +2.3 iSh0-5Tips STIP ... ... ...q 101.58 99.37 56 99.87 iShHmCnst ITB .09e .2 ...q 46.56 31.65 5253 40.52 -7.3 iShInds IYJ 1.65e 1.1 ...q 158.32 123.50 70 144.54 -1.9 iShAerosp ITA 1.31e .7 ...q 206.56 147.70 262 198.61 +5.6 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 125 173.38 -.5 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 98 131.05 +.5 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 154 50.66 +2.8 iShInsur IAK .82e 1.3 ...q 69.95 59.26 5 64.59 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 322 118.02 -1.2 iShBroker IAI .65e 1.0 ...q 70.58 48.95 26 65.35 +4.1 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 388 36.92 -6.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.99 16 110.71 -.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 3353 77.34 +.7 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 76 184.18 +6.1 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 17 120.08 -5.2 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 8 160.78 +2.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 963 62.74 -.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 7 147.02 -4.8 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 260 95.76 -6.3 iShPeru EPU .70e 1.6 ...q 44.42 32.90 76 43.27 +5.6 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 14029 65.50 -.9 iShOilEq IEZ .86e 2.7 ...q 42.94 29.57 42 32.38 -9.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.57 21 132.30 -1.0 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 30 62.78 -3.4 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 65 53.32 -1.0 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 672 46.44 -1.7 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 155 44.35 -1.3 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.93 26 96.33 +.6 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 183 37.56 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 42 24.83 -3.9 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 362 54.40 -1.5 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 287 151.58 -1.3 iShConsAllo AOK .64e 1.9 ...q 35.27 33.24 110 34.05 -1.7 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 384 79.89 -1.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 3 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.63 -2.6 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.77 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 15 25.83 -1.0 iStar STAR ... ... 5 12.68 9.75 488 10.38 -8.1 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 24.91 -1.8 iStar pfG STARpG 1.91 7.7 ... 25.94 24.01 2 24.85 -2.6 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 3 24.70 -1.9 ITT Inc ITT .54f 1.1 19 57.62 36.93 775 49.32 -7.6 iBio IBIO ... ... ...dd .55 .14 481 .21 +19.8 Idacorp IDA 2.36 2.7 21 100.04 79.59 344 86.94 -4.8 IDEX IEX 1.48 1.0 33 150.72 91.60 299 142.66 +8.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 130.17 1869 158.03 -5.3 Imax Corp IMAX ... ... ...cc 33.50 17.58 815 21.60 -6.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 652 .24 -25.3 ImpacMtg IMH ... ... 3 17.40 7.18 16 8.06 -20.7 ImpOil g IMO .64f 2.4 54 32.81 25.91 730 27.23 -12.7 IncOpR IOR ... ... 25 12.45 8.31 1 11.32 +2.1 IndCDrillg ICD ... ... ...dd 5.71 2.72 81 3.80 -4.5 IndepHld IHC .12f .3 14 36.36 17.25 22 35.85 +30.6 IndepRT IRT .72a 7.8 18 10.63 8.26 649 9.22 -8.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 64 24.97 -4.4 IndiaGCap IGC ... ... ...dd 1.63 .30 215 .53 -47.5 IndoTel s TLK .67 ... ... 36.19 25.96 288 26.82 -16.8 IndBach IBA .87e 1.4 ... 67.61 51.56 9 63.62 +11.0 Infosys INFY .40e 2.2 19 18.71 13.88 6985 17.83 +9.9 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 180 19.94 +7.3 InfuSystem INFU ... ... ...dd 2.95 1.20 5 2.80 +21.7 IngerRd IR 1.80 2.1 20 97.67 81.25 1396 85.04 -4.7 Ingevity NGVT ... ... ... 82.10 53.62 156 74.17 +5.3 Ingredion INGR 2.40 1.9 18 146.28 113.42 524 129.44 -7.4 InnovInd n IIPR 1.00f 3.3 ... 36.88 15.72 134 30.19 -6.6 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.15 -2.8 Innsuites IHT .01 .6 ...dd 2.27 1.23 2 1.54 -12.0 Inphi IPHI ... ... ...cc 46.92 23.65 713 30.47 -16.7 InsightS n INSI ... ... ... 21.10 18.97 23 19.16 -3.7 Insperity s NSP ... ... 25 72.60 34.88 218 69.30 +20.8 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 ... ... 32 79.40 46.65 246 59.00 -22.3 Instructre n INST ... ... ...dd 46.50 22.00 196 41.95 +26.7 IntegerHl ITGR ... ... ...dd 58.54 33.90 160 56.20 +24.1 Intellichk IDN ... ... ...dd 4.55 1.50 9 1.82 -28.9 IntellgSys INS ... ... ...dd 5.15 3.30 0 4.89 +7.2 Intelsat I ... ... ... 7.47 2.44 609 4.03 +18.9 InterXion INXN ... ... ... 64.00 39.23 414 61.21 +3.9 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2287 72.39 +2.6 IntCtlHtls IHG ... ... ... 69.23 49.03 96 60.49 -4.8 IBM IBM 6.00 3.9 12 172.56 139.13 4801 154.12 +.5 IntFlav IFF 2.76f 2.0 35 157.40 128.42 258 137.02 -10.2 IntlGmeT n IGT .80 3.1 ... 30.82 17.25 1578 26.20 -1.2 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 2339 53.17 -8.2 IntlSeaw n INSW ... ... ... 23.43 15.23 122 17.46 -5.4 IntTower g THM ... ... ...dd .67 .29 186 .52 +20.9 Interpublic IPG .84f 3.6 15 26.01 18.30 4408 23.13 +14.7 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 24.77 -2.8 inTestCorp INTT ... ... 12 10.25 6.00 139 6.65 -23.1 IntPotash IPI ... ... ...dd 5.12 1.58 579 3.58 -24.8 Intrexon XON ... ... ...dd 26.99 10.26 1653 16.91 +46.8 Inuvo INUV ... ... ...dd 1.39 .70 15 .94 +15.8 Invacare IVC .05 .3 ...dd 19.05 10.20 378 16.80 -.3 Invesco24 n IHTA ... ... ... 10.33 8.28 6 9.35 -9.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 71 9.97 +1.8 InvAdvMu2 VKI .78 7.3 ...q 11.93 10.49 53 10.64 -6.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 24 18.07 -9.2 InvCAVal VCV .79 6.7 ...q 13.20 11.53 81 11.89 -5.5 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 160 11.66 -.4 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 13 13.82 -6.1 Invsco iim IIM .84 5.8 ...q 15.47 13.64 194 14.47 -2.9 Invesco IVZ 1.16 3.7 13 38.43 30.02 3176 31.72 -13.2 InvMtgCap IVR 1.64f 10.0 7 18.86 15.15 726 16.40 -8.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 14 24.96 -.2 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 1 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 16 23.83 -4.6 Invsco oia OIA .39 5.3 ...q 8.25 7.38 96 7.44 -7.0 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 217 11.78 -5.0 InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 227 11.75 -6.0 InvPAVal VPV .79 6.7 ...q 12.68 11.54 44 11.79 -3.0 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 77 11.94 -4.6 InvSrInco VVR .31 7.1 ...q 4.73 4.26 556 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.09 135 12.21 -7.4 InvTrNY VTN .85 6.6 ...q 14.00 12.74 32 12.86 -6.3 InvTech ITG .28 1.4 ...dd 23.96 17.63 393 20.14 +4.6 InvRlEst IRET .28 5.2 4 5.93 4.05 616 5.37 +7.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 6 23.25 -10.6 Invitae n NVTA ... ... ...dd 11.52 4.35 1010 5.00 -44.9 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1297 22.82 -3.2 iPBetaCmd BCM ... ... ...q 32.00 25.00 12 29.38 +.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 2 36.71 +31.8 iPBetaCoff CAFE ... ... ...q 14.04 10.35 2 10.45 -8.1 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.11 +17.9 iPBetaSug SGAR ... ... ...q 29.50 19.33 19.42 -10.5 iPBetaAlu FOIL ... ... ...q 30.20 25.96 26.94 -9.0 iPBetaCopp CUPM ... ... ...q 36.42 27.43 1 33.17 -8.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.75 -5.5 iPBetaNick NINI ... ... ...q 22.79 14.71 22.05 +4.1 iPBetaCrOil OLEM ... ... ...q 19.55 12.86 18 18.87 +6.5 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 2 30.26 +3.5 iPGrains WEET ... ... ...q 35.91 30.53 2 32.40 +5.3 iPBetaSfts GRWN ... ... ...q 24.88 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.32 -4.5 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3tiPBtaLvstk LSTK ... ... ...q 47.53 40.19 0 41.25 -7.9 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.44 +4.3 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 6.6 29 41.52 30.78 1391 33.30 -11.7 iShItaly rs EWI ... ... ...q 34.45 24.46 1126 32.31 +6.1 iShJapan rs EWJ ... ... ...q 64.71 50.58 9602 60.27 +.6 iSMlasia rs EWM ... ... ...q 36.24 30.37 1032 35.74 +8.4 iShSing rs EWS ... ... ...q 28.35 22.33 1417 26.11 +.7 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4137 38.09 +5.2 iSh UK rs EWU ... ... ...q 38.05 32.22 1856 35.03 -2.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 52 49.65 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 8 37.18 iShCvBd ICVT .67e ... ...q 58.93 50.77 12 55.98 +1.6 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 10273 57.94 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.52 -5.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 48.00 -2.8 iShColomC ICOL .43e 2.8 ...q 16.39 13.41 4 15.26 +5.7 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.31 -2.7 iShFSIntSC ISCF .12p ... ...q 34.73 26.72 2 32.39 -.2 iShRs2500 n SMMD ... ... ... 45.58 38.87 2 42.83 -1.9 iShFacSIntl INTF .17p ... ...q 31.21 24.85 197 28.67 -.6 iShArgGl n AGT ... ... ... 32.94 24.18 3 30.58 +1.3 iShFS USA LRGF .19e ... ...q 33.93 27.54 287 31.60 -.6 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 23 39.34 -.5 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 9 30.77 +.3 iSh iBd23 n IBML ... ... ... 25.96 24.78 20 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 6 57.76 -1.3 iShMgRE rs REM ... ... ...q 48.54 39.80 141 42.56 -5.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 226 46.58 -1.2 iShDvlValu IVLU ... ... ...q 28.44 22.72 203 25.97 -1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.03 -3.4 iShSaudi KSA ... ... ... 29.55 24.50 75 29.25 +11.7 iSh MinVl n SMMV ... ... ... 30.51 26.71 1 28.81 -1.3 iShIntDevM IMTM .30p ... ...q 33.00 26.72 185 30.24 -.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 7 29.11 -1.8 iShLwCarb CRBN .94p ... ...q 125.97 103.31 13 116.26 -.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.35 -3.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 27 26.69 +.7 iShMsciChA CNYA ... ... ... 35.68 25.45 3 31.84 -.6 iSh IntDvGr IGRO ... ... ... 62.04 51.65 11 56.70 -4.5 iShMultiTc TCHF ... ... ... 42.80 33.04 38.91 +.4 iShMultInd INDF ... ... ... 33.67 28.80 8 31.02 -2.7 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.30 -1.0 iShiB20Mun IBMI .24 .9 ...q 25.44 25.27 25 25.33 -.1 iShMultMat MATF ... ... ... 36.19 29.12 31.40 -8.2 iSh MultFin FNCF ... ... ... 37.85 30.05 11 34.83 -1.4 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.10 -7.8 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 90.51 -.4 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 22.98 -6.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.48 -7.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 662 34.01 -2.2 iSh MulConD CNDF ... ... ... 34.24 27.40 0 31.40 +.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.36 -4.8 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.97 6769 29.25 -1.9 iShGblReit REET .94e 3.8 ...q 26.68 23.40 70 24.73 -5.2 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 28.18 -2.1 iShCoreInt IAGG ... ... ... 53.61 51.09 331 52.69 +1.2 iShEurSC HEUS ... ... ...q 30.92 27.52 1 29.22 -2.5 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 25 59.47 -.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 1 23.80 -3.5 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 2 96.52 -.8 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.00 -5.3 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 2 69.73 +2.7 iShEafeMV HEFV ... ... ...q 27.90 25.37 0 26.80 -2.8 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.72 5 25.30 -.2 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.48 -6.3 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 592 49.47 -1.4 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.28 +2.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 22 25.43 -1.0 iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.95 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 18 24.35 -2.6 iSh2021Mu IBMJ .07e ... ...q 26.08 25.29 10 25.34 -.3 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 497 36.46 +8.8 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 3981 28.63 -3.6 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 1 18.76 -6.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 6 26.10 -1.2 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 21.47 -3.2 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.41 -.5 iShCHItaly HEWI .55p ... ...q 18.48 15.11 0 17.52 +4.1 iShShMMu MEAR .27e ... ...q 50.18 49.64 10 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 3 30.33 -2.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 14 25.98 -3.3 iShGbMM rs PICK ... ... ... 37.91 25.02 88 33.37 -3.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 28.41 -3.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 11 50.24 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 22.62 -7.0 iSh ESG Sl ESGE ... ... ... 81.63 60.30 68 74.96 +1.4 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 5 25.50 -5.7 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.43 +.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 91 50.01 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1090 31.96 -4.1 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 10 50.69 +2.4 iSh iBd26 n IBDR ... ... ... 24.92 23.36 13 23.54 -4.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 41 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 107 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 109 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 75 24.41 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 116 24.41 -2.3 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 38 24.16 -3.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 36 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 81 24.38 -1.7 IsoRay ISR ... ... ...dd .64 .38 69 .43 +7.3 IsraelChm ICL .27e 6.4 ... 4.95 3.85 217 4.21 +4.2 IssuerDir ISDR .20 1.3 55 18.95 11.30 2 16.00 -12.8 ItauCorpb ITCB 2.48e 17.1 ... 15.76 10.28 5 14.50 +7.9 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 10719 15.29 +17.7 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 51 14.12 -6.6J -JAlexHld n JAX ... ... 34 12.30 8.70 39 11.85 +22.2 JJill n JILL ... ... ... 14.09 4.17 848 4.49 -42.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 524 34.07 -1.9 JMP Gp27 n JMPD ... ... ... 25.62 24.11 18 24.65 -2.5 JMP Grp JMP .36 7.1 73 7.70 4.92 4 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 3 25.35 +.2 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 37 26.21 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 411 61.56 -1.5 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 132 59.15 -1.5 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 13 60.26 +3.3 JPM DREq JPUS .26p ... ...q 74.59 62.43 26 69.61 -1.3 JPM DivInt JPIH ... ... ... 30.65 27.20 0 28.70 -4.3 JPMDsfEu JPEU ... ... ... 64.34 52.32 1 59.19 -1.9 JPM DivEu JPEH ... ... ... 29.58 26.58 26.96 -4.6 JPM Val n JVAL ... ... ... 27.44 24.90 0 25.43 -2.6 JPM Qual n JQUA ... ... ... 27.51 24.85 25.66 -1.6 JPM Mom n JMOM ... ... ... 27.55 24.95 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 26 25.39 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.39 -3.0 JPM UlSh n JPST ... ... ... 51.03 48.88 132 50.07 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.24 -1.5 JPM GlB n JPGB ... ... ... 52.89 50.10 47 50.52 -1.3 JPM Evnt n JPED ... ... ... 25.37 24.56 24.56 -2.6 JPM Disc n JPHY ... ... ... 52.80 49.72 10 50.04 -2.4 JPM USMid JPME ... ... ... 66.84 56.85 6 63.25 -.8 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 15274 110.99 +3.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 37 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 52 26.23 -3.0 JPMAlerian AMJ 2.29 9.6 ...q 32.69 23.17 4146 23.95 -12.8 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 46 26.13 -2.0 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 42 26.38 -2.2 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 76 26.33 -2.2 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1478 28.48 +8.5 JacobsEng JEC .60 1.0 23 72.18 49.31 1653 60.18 -8.8 JaggedPk n JAG ... ... ... 16.55 10.96 948 13.72 -13.1 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 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 108 50.00 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1604 32.37 -15.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.19 41 12.25 +3.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 604 30.61 -22.3 JernignC n JCAP 1.40 7.8 10 24.89 15.90 80 17.96 -5.5 Jianpu n JT ... ... ... 9.49 4.75 476 5.40 -16.7 JinkoSolar JKS ... ... 35 30.50 16.06 478 19.37 -19.5 JBeanTch JBT .40 .4 43 122.65 82.45 354 109.75 -.9 JHMultLgC JHML .10p ... ...q 37.14 30.37 21 34.54 -.7 JH MultMdC JHMM .08p ... ...q 36.30 29.88 29 34.22 +.3 JH MultCns JHMC .07p ... ...q 33.38 27.07 1 30.53 -.2 JH MultFin JHMF .08p ... ...q 39.70 30.61 5 36.58 -.5 JH MultHltC JHMH .05p ... ...q 34.56 27.74 3 30.85 -.9 JH MultTch JHMT .09p ... ...q 47.35 33.80 1 42.65 +3.9 JH MultEn JHME ... ... ... 32.02 24.30 1 27.74 -6.5 JH MultMat JHMA ... ... ... 38.20 30.00 1 33.88 -5.7 JH SmCap n JHSC ... ... ... 28.27 24.27 6 25.62 -1.9 JH MultDev JHMD ... ... ... 32.58 26.39 2 30.08 -1.1 JH MultUt JHMU ... ... ... 29.74 25.00 1 26.66 -3.1 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.23 -5.4 JH MultInd JHMI ... ... ... 37.55 29.32 1 34.65 -1.3 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 67 16.15 -7.2 JH TxAdY HTY 1.28 14.7 ...q 10.25 8.27 37 8.69 -1.5 JohnJn JNJ 3.36 2.6 18 148.32 120.95 7498 130.41 -6.7 JohnContl n JCI 1.04e 3.0 24 44.37 33.55 4006 35.00 -8.2tJonesEngy JONE ... ... ...dd 2.70 .65 720 .65 -41.0 JonesLL JLL .74f .4 30 178.75 104.15 479 173.18 +16.3 Jumei Intl JMEI ... ... 32 4.20 2.00 539 2.89 -1.0tJnprNtwk JNPR .72 3.0 13 30.96 23.82 5205 24.15 -15.3 Jupai n JP .40f 2.0 20 29.00 7.36 81 19.53 +5.6 JustEngy g JE .41 ... 5 6.34 3.86 209 4.49 +4.7 JustEn pfA JEpA ... ... ... 27.70 21.29 2 23.60 -5.1K -K12 LRN ... ... 73 21.18 14.01 128 14.60 -8.2 KAR Auct KAR 1.40 2.6 19 56.75 40.27 729 54.64 +8.2 KB FnclGp KB ... ... ... 63.96 41.10 337 56.05 -4.2 KB Home KBH .10 .3 34 38.80 19.74 1663 29.28 -8.4 KBR Inc KBR .32 2.0 12 21.70 13.36 1002 16.39 -17.3 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.39 +.4 KKR KKR 1.31e 6.5 9 24.50 16.77 2570 20.10 -4.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 23 26.19 -3.0 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 7 26.04 -2.7 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 144 15.92 -.8 KKR RE n KREF 1.39e ... ... 23.99 18.09 114 19.88 -.6 KMG Chm KMG .12 .2 23 70.60 42.18 82 60.10 -9.0 KT Corp KT ... ... ... 18.82 12.70 737 13.99 -10.4 Kadant KAI .84 .9 29 114.00 57.55 113 94.80 -5.6 Kadmon n KDMN ... ... ... 5.86 2.05 217 4.10 +13.3 Kaman KAMN .80 1.3 35 63.89 45.50 95 61.60 +4.7 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.55 -2.6 KC Southn KSU 1.44f 1.3 21 114.85 86.15 2100 111.61 +6.1 KapStoneP KS .40 1.2 14 35.01 19.59 865 34.46 +51.9 KaynAEnD KED 1.60 10.1 ...dd 19.75 14.10 41 15.86 -8.9tKA EngTR KYE 1.32m 15.4 ...q 13.03 8.34 110 8.55 -15.0 KA MLP KYN 1.80 10.8 ...q 21.64 14.38 446 16.68 -12.4 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.21 -.2 KAMidsEn KMF 1.80m 15.3 ...q 16.75 11.36 71 11.75 -14.9 KeanGrp n FRAC ... ... ... 19.83 12.42 898 14.62 -23.1 Kellogg K 2.16 3.3 16 74.28 58.76 2357 64.93 -4.5 KelsoTch g KIQ .03f 5.7 ... .89 .24 1 .53 +1.7 Kemet KEM ... ... 25 27.35 10.79 1253 17.49 +16.1 Kemper KMPR .96 1.7 26 71.52 36.35 161 57.40 -16.7 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.86 -.8 Kennamtl KMT .80 2.0 25 52.52 32.23 1347 39.83 -17.7 KennWils KW .76 4.3 ...cc 22.65 15.95 1000 17.85 +2.9 KenonHld n KEN ... ... ... 33.22 11.41 1 16.30 -24.7 KeyEngy KEG ... ... ... 25.63 8.20 60 11.94 +1.3 Keycorp KEY .40f 2.0 15 22.40 16.28 6491 19.67 -2.5 Keycorp pfI KEYpI ... ... ... 29.97 27.28 21 27.94 -3.4 Keysight KEYS ... ... 39 55.21 35.05 767 52.02 +25.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 374 70.66 -5.3 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 31 19.49 +19.9 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2359 109.29 -9.4 Kimco KIM 1.12 7.7 15 23.03 13.69 4808 14.57 -19.7 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 10 24.73 -1.8 Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 22.63 24 22.88 -8.6 Kimco pfK KIMpK 1.41 6.1 ... 25.56 22.95 11 23.16 -7.8 Kimco pfL KIMpL ... ... ... 25.99 21.35 18 21.54 -12.9 KindMorg KMI .50 3.3 23 21.85 14.69 12437 15.16 -16.1 KindM pfA KMIpA ... ... ... 48.75 30.00 57 31.37 -17.4 KindredHlt KND .48 5.3 ...dd 11.90 5.50 1075 9.00 -7.2 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 9777 3.94 -8.8 KirbyCp KEX ... ... 34 80.95 59.25 832 79.80 +19.5 KirklLak n KL .02e ... ... 16.89 11.52 465 15.08 -1.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.1 5 22.34 13.90 854 15.63 -20.3 KlondexM g KLDX ... ... ... 4.01 1.29 2340 2.35 -10.0 KnSwftT rs KNX .24 .5 29 51.94 30.35 2835 45.93 +5.1 Knoll Inc KNL .60 2.9 15 24.47 16.57 215 20.79 -9.8 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 28 19.95 -3.9 Knowles KN ... ... 10 19.90 11.83 666 12.33 -15.9 Kohls KSS 2.44f 3.7 13 69.48 35.16 3112 65.51 +20.8 Koppers KOP 1.00 2.5 11 51.80 33.90 192 39.80 -21.8 KoreaElc KEP ... ... ... 20.38 14.12 1050 16.59 -6.3 KoreaFd KF 4.50e ... ...q 44.64 36.11 8 41.04 -.6sKornFer KFY .40 .8 22 52.17 30.27 559 52.14 +26.0 KosmosEn KOS ... ... ...dd 8.62 5.15 1442 6.04 -11.8 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 33.00 -1.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 720 60.12 +2.6 KranChinA KBA 9.93e ... ...q 39.22 27.31 180 34.62 +.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 46

KraneChCm KCNY .22e .6 ...q 37.61 32.50 0 37.11 +5.7 KranShFtse KEMP ... ... ...q 29.85 22.78 26.83 +.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 23.88 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.79 +.9 KrS CnTc n KEMQ ... ... ... 28.97 23.87 1 26.19 +2.6 KratonCp KRA ... ... 16 53.39 30.30 236 47.78 -.8 Kroger s KR .50 2.1 12 31.45 19.69 8731 24.08 -12.3 KronosWw KRO .68f 3.0 8 29.49 14.84 278 22.38 -13.2 Kyocera KYO ... ... ... 71.92 53.79 13 55.94 -14.6L -L Brands LB 2.40 6.3 11 63.10 35.00 3331 38.23 -36.5 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 680 210.75 +6.5 LCI Inds LCII 2.20 2.2 18 132.73 86.25 211 100.75 -22.5tLG Display LPL ... ... ... 17.05 11.59 926 11.68 -15.1 LGL Grp LGL ... ... 19 6.70 4.25 5 5.44 -3.2 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 76 12.59 -9.7 LSB Inds LXU ... ... ...dd 11.71 5.36 180 5.68 -35.2 LSC Com LKSD 1.04f 6.6 ... 26.73 11.79 380 15.65 +3.3 LTC Prp LTC 2.28f 6.0 16 52.85 36.17 274 37.94 -12.9 LaQuinta LQ ... ... 64 21.06 13.11 1385 19.09 +3.4 LaZBoy LZB .48 1.6 20 34.25 23.15 493 30.20 -3.2 LabCp LH ... ... 19 181.72 134.19 535 163.84 +2.7 LadderCap LADR 1.26 8.4 21 15.39 12.83 1191 15.04 +10.3 LadThalFn LTS .04 1.3 ...dd 3.67 2.11 181 3.11 -1.6 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 21 25.23 -.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 8 24.70 -.9 LambWst n LW .77 1.3 ... 60.85 40.75 1884 59.43 +5.3 Lannett LCI ... ... 6 30.35 14.40 693 15.45 -33.4 LaredoPet LPI ... ... 4 15.11 7.41 2136 8.47 -20.2 LVSands LVS 3.00f 4.3 20 79.84 55.18 5160 70.04 +.8 LaSalleH LHO 1.80 6.1 16 31.75 24.10 1596 29.61 +5.5 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 2 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 1 24.22 -5.9 Latam Air LTM ... ... ... 17.39 10.53 192 15.49 +11.4 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.05 +4.9 LattDvMkt RODM .62e 2.1 ...q 31.02 25.42 64 29.12 -.3 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.12 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 3 14.03 -9.4 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 31.09 -.6 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.82 +.8 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.47 -1.0 LazGlobTR LGI .95 5.3 ...q 19.39 14.92 47 17.89 -.6 Lazard LAZ 1.64 3.2 14 60.00 40.50 613 52.00 -1.0 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 24 11.37 -2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 18 7.10 -28.3 LearCorp LEA 2.80f 1.5 14 202.42 132.01 417 190.77 +8.0 Lee Ent LEE ... ... 5 3.10 1.75 124 2.10 -10.6 LegacyAc n LGC ... ... ... 9.74 9.51 1 9.55 -.8 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 26 9.96 +.2 LeggMason LM 1.12 2.8 11 47.13 36.10 743 40.71 -3.0 LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.22 -3.8 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 128 24.04 -4.8 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 0 26.73 -5.1 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.17 +2.4 LeggPlat LEG 1.44 3.2 21 54.97 41.25 1026 44.92 -5.9 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.35 +.8 LeidosHld LDOS 1.28a 1.9 25 70.11 50.38 978 65.77 +1.9 LejuHldgs LEJU .20e ... ...dd 3.48 1.21 260 1.22 -15.3 LendingClb LC ... ... ...cc 6.56 3.09 5165 3.47 -16.0 LennarA LEN .16 .3 16 72.17 49.34 18560 62.82 -.7 LennarB LEN/B .16 .3 15 58.65 41.30 201 50.71 -1.9 Lennox LII 2.04 1.0 28 223.05 160.18 381 205.75 -1.2 Leo Hld un LHC ... ... ... 10.00 9.90 10 9.97 LeucNatl LUK .40 1.8 40 28.30 21.72 3841 22.25 -16.0 LevelBr n LEVB ... ... ... 5.50 3.50 2 3.91 -10.1 LexRltyTr LXP .71f 8.9 10 10.65 7.68 762 7.97 -17.4 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 48.97 -4.6 Libbey LBY .47 8.5 ...dd 14.38 4.60 288 5.53 -26.5 LbtyASE USA .72e 11.7 ...q 6.80 5.42 595 6.16 -2.2 LbtyASG ASG .38e 6.5 ...q 6.47 4.52 104 5.89 +6.3 LibOilSv n LBRT ... ... ... 23.30 16.00 246 17.21 -24.8 LibtProp LPT 1.60 4.0 18 45.40 37.77 1063 39.81 -7.4 LifeStorg LSI 4.00 4.7 29 91.73 69.00 468 85.13 -4.4 LightInBox LITB ... ... ...dd 3.46 1.61 256 2.20 -4.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 167 3.78 -26.0 LincNat LNC 1.32 1.9 10 86.68 62.67 1186 71.24 -7.3 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 41 100.40 82.31 115 84.73 -3.9 LineCp n LN ... ... ... 47.81 32.69 158 40.13 -2.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 1238 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 305 24.18 -23.8 LiqTech LIQT ... ... ...dd .84 .25 139 .49 -13.7 LithiaMot LAD 1.00 1.0 12 127.99 81.14 422 100.15 -11.8 LiveNatn LYV ... ... ...cc 49.11 30.50 4502 38.43 -9.7 LloydBkg LYG .47a 12.5 ... 4.21 3.17 1879 3.77 +.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 266.01 1449 341.79 +6.5 Loews L .25 .5 14 53.59 45.01 1429 49.93 -.2 LomaNeg n LOMA ... ... ... 26.89 20.03 246 21.70 -5.8 LaPac LPX .13p ... 16 31.07 22.07 1550 29.85 +13.7 Lowes LOW 1.64 1.9 20 108.98 70.76 7860 88.06 -5.3 Lubys LUB ... ... ...dd 3.43 2.36 8 2.81 +6.4 LumberLiq LL ... ... ...dd 41.33 19.46 739 23.51 -25.1 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8tLuxoft LXFT ... ... 19 67.85 39.15 323 39.20 -29.6 Lydall LDL ... ... 16 60.00 42.51 107 47.20 -7.0 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 4316 102.73 -6.9M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 466 185.98 +8.8 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1020.00 -1.0 MAG Slv g MAG ... ... ... 14.48 9.29 160 10.28 -16.8 MBIA MBI ... ... ...dd 10.72 6.04 858 9.17 +25.3 MDC MDC 1.20f 4.1 10 35.18 26.45 652 29.02 -9.0 MDU Res MDU .79 2.8 24 28.29 24.29 751 27.98 +4.1 MFA Fncl MFA .80 10.6 10 8.90 6.72 3124 7.52 -5.1 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 25.91 -1.7 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 9 25.15 -.6 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.22 -20.2 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 16 10.49 -8.9 MCR MCR .72a 8.8 ...q 8.76 8.00 79 8.15 -3.9 MGF MGF .41 8.9 ...q 5.03 4.56 24 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.84 27 4.92 -6.2 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 53 4.46 -3.5 MFS IHI CIF .25 8.9 ...q 3.03 2.63 65 2.78 -5.4 MIN MIN .42 10.6 ...q 4.38 3.89 162 3.97 -4.3 MFS InvG CXH .50 5.3 ...q 10.33 9.27 17 9.44 -2.8 MMT MMT .52 9.0 ...q 6.29 5.65 131 5.76 -5.1 MFM MFM .38 5.9 ...q 7.41 6.46 50 6.55 -4.7 MFV MFV .58 8.9 ...q 6.84 5.71 29 6.51 +10.0 MGIC Inv MTG ... ... 12 16.21 10.10 3081 12.85 -8.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 858 26.04 -10.7 MGM Rsts MGM .48f 1.4 10 38.41 27.01 6965 34.93 +4.6 MI Homes MHO ... ... 15 37.41 23.99 247 33.23 -3.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1050 32.76 -7.6 MRC Glbl MRC ... ... 18 20.77 14.01 723 16.86 -.4 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 114 83.61 +7.9 MSC Ind MSM 2.32f 2.6 22 99.94 65.42 328 90.98 -5.9 MSCI Inc MSCI 1.52 1.0 45 159.98 95.01 2457 146.70 +15.9 MSG Netw MSGN ... ... 10 26.30 16.25 414 22.65 +11.9 MV OilTr MVO .76e 8.7 7 9.80 4.80 21 8.69 +3.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 30 9.93 -6.0 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 10 25.21 -2.4 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 11 11.70 -5.9 MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 61 22.11 -14.2 Macerich MAC 2.96 5.1 32 69.73 52.12 1954 58.55 -10.9 MackCali CLI .80 4.7 8 28.57 15.86 582 16.88 -21.0 Macquarie MIC 5.76f 15.0 7 81.74 36.20 1898 38.50 -40.0 Macys M 1.51 5.0 10 31.04 17.41 6839 30.09 +19.5 MadCvCall MCN .72 10.0 ...q 8.15 7.09 61 7.20 -6.8 MadSqGd n MSG ... ... 75 254.50 189.96 176 242.33 +14.9 MadStSec MSP 1.04 9.3 ...q 12.33 10.72 8 11.24 -4.0 MagellMid MMP 3.68f 6.4 17 78.00 54.82 1444 57.76 -18.6 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1409 57.56 +1.6 MagnaChip MX ... ... 6 13.40 8.05 224 9.30 -6.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 27 19.20 -22.3 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 20 17.50 -28.3 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 6 16.50 -21.2 MaidenHld n MHLA .60 3.4 ... 27.28 16.68 13 17.46 -24.1 MaidHld 43 MHNC 1.94 10.1 ... 27.34 18.64 16 19.29 -21.0 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 175 37.27 -6.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 73 18.85 -4.9 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.07 -5.6 Mallinckdt MNK ... ... ... 49.12 13.64 2679 14.72 -34.8 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 12 13.69 +1.9 ManchUtd MANU .36 1.8 1 22.15 15.86 26 19.75 -.3 Manitowc rs MTW ... ... ... 44.03 21.20 453 28.15 -28.4 ManngNap MN .32 8.6 15 6.00 2.95 20 3.70 +2.8 ManpwrGp MAN 1.86 1.6 14 136.93 97.76 592 114.34 -9.3 Manulife g MFC .44 ... ... 22.16 16.62 2919 18.49 -11.4 MarathnO MRO .20 1.3 ...dd 19.52 10.55 8382 15.89 -6.1 MarathPt s MPC 1.84 2.5 17 74.92 47.78 4381 72.57 +10.0 MarcusMill MMI ... ... 23 36.70 23.40 262 35.81 +9.8 Marcus MCS .50 1.6 24 34.90 23.55 58 30.55 +11.7 MarinSft rs MRIN ... ... ... 15.45 6.40 3 6.80 -37.9 MarineP MPX .28 2.0 26 17.12 10.37 10 14.32 +12.4 MarineMx HZO ... ... 18 24.30 13.80 428 18.65 -1.3 Markel MKL ... ... 45 1194.98 936.95 25 1155.42 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 98.17 144 132.78 -1.8 MarshM MMC 1.50 1.8 23 86.54 71.79 1757 81.98 +.7 MartMM MLM 1.76 .9 30 244.32 191.09 520 204.38 -7.5 Masco MAS .42 1.0 25 46.45 33.05 5919 40.71 -7.4 Masonite g DOOR ... ... 12 85.30 50.40 114 61.85 -16.6 Mastec MTZ ... ... 15 55.53 38.40 978 47.30 -3.4 MastechD MHH ... ... 14 15.93 6.13 4 12.08 +20.1 MasterCrd MA 1.00 .6 40 183.73 111.01 4528 173.69 +14.8 MatadorRs MTDR ... ... 31 33.96 20.13 933 28.69 -7.8 Materion MTRN .40 .8 43 55.35 33.00 121 52.05 +7.1 MatinasB n MTNB ... ... ... 3.20 .59 225 .70 -39.7 Matson MATX .80 2.8 6 40.32 21.63 116 28.61 -4.1 MauiLand MLP ... ... 21 27.80 10.55 40 12.15 -29.8 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 159 45.41 -29.4 Maximus MMS .18 .3 20 72.71 57.40 208 66.31 -7.4 MaxLinear MXL ... ... 16 32.47 20.38 564 22.82 -13.6 McClatch rs MNI ... ... ...dd 12.99 5.75 8 9.20 +3.0 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 104.86 +4.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 1174 105.04 +3.1 McDrmInt MDR ... ... 10 9.07 5.56 13388 5.84 -11.2 McDnlds MCD 4.04 2.5 28 178.70 129.52 4883 161.73 -6.0 McKesson MCK 1.36 1.0 12 178.86 133.82 1753 141.35 -9.4 McEwenM MUX .01 .5 ...dd 3.30 1.82 1507 2.06 -9.6 Mechel pf MTLp ... ... ... 1.34 .80 70 1.28 +21.9 Mechel rs MTL ... ... ... 6.23 4.00 190 4.66 -11.4 Medequit n MRT .84 8.3 ... 13.06 9.67 175 10.14 -9.6 MedProp MPW 1.00f 7.8 14 14.22 11.82 2357 12.87 -6.6sMedifast MED 1.92 2.0 41 94.60 40.00 172 94.48 +35.3 MedleyCap MCC .64 15.8 6 7.89 3.94 130 4.06 -22.2 MedleyC 23 MCV 1.53 6.1 ... 25.72 23.93 3 25.15 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.65 -.6 Medley n MDLX .22p ... ... 25.00 23.76 2 24.94 +.6 Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.28 +.3 MedleyMgt MDLY .80 13.4 18 8.35 5.50 36 5.95 -8.5 Mednax MD ... ... 15 68.55 40.56 803 55.21 +3.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4135 78.72 -2.5 Merck MRK 1.92 3.5 20 66.41 52.83 8890 54.54 -3.1 MercGn MCY 2.50 5.5 19 63.23 41.41 470 45.65 -14.6 Meredith MDP 2.18f 4.0 13 72.25 50.63 269 54.25 -17.9 Meritage MTH ... ... 12 55.50 37.10 479 45.95 -10.3 Meritor MTOR ... ... 7 29.54 14.97 788 20.56 -12.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 38 25.62 -1.8 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 27 26.19 -3.6 ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 7 15.65 +6.4 MLRRD29 PYS 1.58 8.2 ... 24.93 17.20 9 19.20 -5.2 MLGS t PYT .76 3.4 ... 22.60 20.40 22.35 +6.7 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 0 27.27 -1.6 MesaRoyl MTR 1.46e 10.0 14 19.85 11.25 3 14.55 -21.1 Mesab MSB 1.49e ... ... 30.92 12.70 45 25.50 +1.4 Methode MEI .44 1.1 34 48.44 36.05 180 38.95 -2.9 MetLife MET 1.60 3.5 10 55.91 43.01 8082 45.85 -9.3 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 37 24.97 +.5 MetroBkH n MCB ... ... ... 51.30 36.35 55 43.78 +4.0 MettlerT MTD ... ... 39 697.26 472.44 287 574.53 -7.3 MexcoEn MXC ... ... ...dd 7.18 3.00 1 3.07 -21.9 MexEqt MXE 1.62e .1 ...q 12.22 9.91 11 11.22 +9.4 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 48 16.58 +5.3 MKors KORS ... ... 19 69.95 32.38 1812 64.31 +2.2 MicrFoc n MFGP ... ... ... 36.21 12.67 1667 14.25 -57.6 MicrSol n MICR ... ... ... 4.29 3.19 4 3.82 +9.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 691 92.50 -8.0 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.98 -3.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 18 13.10 -1.1 MidstPet MPO ... ... ... 19.75 10.87 171 13.25 -20.1 Milacron n MCRN ... ... ... 22.62 15.09 330 19.93 +4.1 MilestnSci MLSS ... ... ... 1.80 .70 18 .80 -32.3tMHowHiInc HIE 1.39 12.5 ...q 14.17 11.12 45 11.15 -10.6 MillerInds MLR .72 2.9 15 29.00 23.35 24 25.05 -2.9 MinTech MTX .20 .3 16 80.50 62.55 84 66.85 -2.9 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.18 -1.9 Mistras MG ... ... 36 23.83 17.00 63 19.50 -16.9 MitsuUFJ MUFG ... ... ... 8.11 5.94 685 6.53 -10.2 MiX Tele MIXT .22e ... ... 16.32 5.59 109 16.03 +25.6 MizuhoFn MFG ... ... ... 4.00 3.37 412 3.60 -1.1 MobileTele MBT .53e 4.7 ... 12.80 7.77 1430 11.39 +11.8 Model N MODN ... ... ...dd 18.90 10.00 119 17.70 +12.4 Modine MOD ... ... 15 25.75 10.10 358 20.45 +1.2 Moelis&Co MC 1.48 2.9 62 54.60 34.60 338 51.20 +5.6 Mohawk MHK ... ... 18 286.85 223.99 935 238.91 -13.4 MolinaHlth MOH ... ... ...dd 93.98 46.29 966 80.72 +5.3 MolsCoor A TAP/A 1.64 2.0 8 96.00 78.90 0 80.00 -4.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 3532 74.10 -9.7 MonRE MNR .68 4.5 24 18.45 13.87 335 15.20 -14.6 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 12 24.47 -2.2 Monsanto MON 2.16 1.9 21 124.20 114.19 2112 116.75 Moodys MCO 1.76f 1.1 35 171.68 111.94 723 162.26 +9.9 Moog A MOG/A .25p ... 21 93.93 64.82 73 81.69 -5.9 Moog B MOG/B .25p ... 21 91.71 64.87 0 81.47 -8.2 MorgStan MS 1.16f 2.2 15 59.38 40.43 6690 53.67 +2.3 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 33 28.82 -.5 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 20 27.99 -1.6 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 66 27.08 -2.8 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 20 26.25 -1.7 MorgSt pfK MSpK ... ... ... 27.72 25.56 125 25.87 -4.5 MS Asia APF .14e .8 ...q 19.99 14.47 35 18.00 -2.2 MS China CAF 13.33e ... ...q 27.79 19.19 80 24.97 +6.8 MS CushHi MLPY 1.28e 20.5 ...q 8.00 6.10 2 6.23 -11.8 MS EMD MSD .57e 6.0 ...q 10.27 9.32 16 9.44 -5.4 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 214 7.86 +2.1 MSEmMkt MSF .05e .3 ...q 19.86 14.84 41 18.22 +1.8 MS icb ICB .54a 2.9 ...q 19.79 17.88 13 18.81 +2.5 MS India IIF .04e ... ...q 35.14 28.02 49 30.40 -8.3 MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 0 12.08 -2.1 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.30 +10.0 MkVRupee INR .20p .5 ...q 45.42 39.60 0 41.50 -5.0 MSDLEur URR ... ... ...q 21.49 15.26 0 20.18 +11.3 MSDSEur DRR ... ... ...q 63.29 44.20 48.77 +.7 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 62 22.70 +.3 MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.75 +.5 Mosaic MOS .10m .4 33 29.20 19.23 4832 24.10 -6.1 MotrlaSolu MSI 2.08 2.0 20 110.29 79.63 1603 106.07 +17.4 Movado MOV .80f 2.1 ...cc 42.25 20.50 377 38.00 +18.0 Mueller MLI .40 1.5 18 37.57 25.26 140 26.31 -25.7 MuellerWat MWA .20f 1.9 23 12.99 10.01 1246 10.26 -18.1 Mulesft n MULE ... ... ... 44.58 19.40 4486 44.23 +90.2 MurphO MUR 1.00 3.8 ...dd 35.16 22.21 2435 26.03 -16.2 MurphUSA MUSA ... ... 14 89.69 63.79 424 70.97 -11.7 MyersInd MYE .54 2.6 42 22.65 15.40 45 21.00 +7.7 Myomo n MYO ... ... ... 23.20 2.07 380 3.38 -9.9 Myovant n MYOV ... ... ...dd 24.14 9.92 40 21.47 +69.9N -NCI BldSy NCS ... ... 21 21.20 13.05 436 17.70 -8.3 NCR Corp NCR ... ... 28 45.23 29.20 569 31.34 -7.8 NGL EnPt NGL 1.56 14.2 ...dd 22.05 8.58 302 10.95 -22.1 NGL En pfB NGLpB 2.25 9.7 ... 25.56 23.10 5 23.30 -4.5 NL Inds NL ... ... 6 16.05 6.00 30 7.95 -44.2 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 31.15 14.52 4906 30.40 +6.7 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 146 16.69 -11.5 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 545 17.20 -9.0 NTN Buzz rs NTN ... ... ...dd 8.73 3.01 14 6.04 +43.5sNTT DOCO DCM ... ... ... 26.14 22.58 252 26.28 +10.6 NVR NVR ... ... 25 3700.00 2028.99 31 3126.57 -10.9 Nabors NBR .24 3.7 ...dd 14.28 5.32 8908 6.54 -4.2 NACCO NC 1.09f 3.2 4 92.60 23.80 56 34.60 -8.1 NamTai NTP .28 2.3 50 13.90 7.10 34 12.40 -1.2 NanoViric NNVC ... ... ...dd 1.64 .72 123 .81 -8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 121 33.28 +2.6 NatFuGas NFG 1.66 3.2 16 59.92 48.31 376 51.17 -6.8 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 661 57.19 -2.8 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 197 67.88 -9.9 NHltcre NHC 1.92f 3.2 19 75.70 57.00 32 60.68 -.4 NOilVarco NOV .20 .5 ...dd 39.36 29.90 2026 36.56 +1.5 NatPresto NPK 1.00a 1.0 13 121.40 88.80 73 96.15 -3.3 NatRetPrp NNN 1.90 4.8 18 45.63 36.25 770 39.57 -8.3 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 15 25.19 -1.4 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.17 -7.7 NatlStor n NSA 1.12 4.4 87 28.55 21.17 450 25.28 -7.3 NtStorAf pfA NSApA ... ... ... 26.30 23.96 16 24.33 -6.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 209 17.99 -2.8 NatxIntV n MVIN ... ... ... 47.10 43.78 1 44.92 +.8 NatGsSvcs NGS ... ... 72 29.55 22.40 35 24.40 -6.9 NatrlGroc NGVC ... ... 26 11.61 4.79 32 7.06 -20.9 NatRsPt rs NRP 1.80f 6.1 9 37.65 22.81 16 29.75 +14.4 Natuzzi NTZ ... ... ... 3.30 1.41 32 1.65 +3.1 Nautilus NLS ... ... 16 19.80 11.30 265 13.80 +3.4 NavideaBio NAVB ... ... ...dd .68 .31 577 .38 +5.6 NavigCons NCI ... ... 18 24.47 14.62 216 19.51 +.5 NavigatrH NVGS ... ... ... 14.55 7.00 211 11.10 +12.7 NaviosAcq NNA .08 10.6 ...dd 1.75 .67 313 .76 -31.7 Navios pfG NMpG 2.19 19.8 ... 19.99 10.39 3 11.05 -31.8tNavios NM ... ... ...dd 1.99 .78 1953 .75 -37.7 NavMH pfH NMpH 2.16 19.7 ... 18.89 10.44 2 10.95 -32.9tNavMMid NAP 1.69 49.3 ... 12.24 3.55 526 3.43 -64.0 NaviosMar NMM 1.69f 100.6 6 2.62 1.45 608 1.68 -28.8 Navistar NAV ... ... ...cc 47.73 22.89 670 34.61 -19.3 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 49 79.10 -12.7 Nelnet NNI .64f 1.2 12 59.68 38.72 50 52.82 -3.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 986 6.45 -2.0 Netshoes n NETS ... ... ... 26.96 4.59 43 5.97 -24.4 Netw1Tch NTIP .10 3.9 85 5.00 2.25 17 2.55 +6.3 NBCAInt NBW .74 5.8 ...q 14.61 12.74 13 12.85 -5.6 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 44 11.04 -6.1 NBIntMu NBH .90 6.5 ...q 16.00 13.70 26 13.89 -6.1 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 11 11.64 -4.3 NBRESec NRO .36 7.5 ...q 5.70 4.29 158 4.78 -13.6 NevGCas UWN ... ... 24 2.86 1.87 3 2.19 -18.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 300 87.67 +27.0 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 408 2.40 -1.6 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 53 8.69 -7.6 NewConcEn GBR ... ... 26 2.45 1.16 24 1.29 -17.3 NE Realty NEN 1.00 1.4 2 75.25 65.90 0 70.10 -4.4 NwGold g NGD ... ... ...dd 4.25 2.28 2444 2.56 -22.2 NewHome NWHM ... ... 10 13.55 9.75 55 11.13 -11.2 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 19 11.98 -4.4 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 468 40.25 +.1 NewMedia NEWM 1.48 8.5 25 17.95 11.87 336 17.35 +3.4 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 197 13.35 -1.5 NewOriEd EDU .40e ... 44 108.40 58.47 1251 87.69 -6.7 NewRelic NEWR ... ... ...dd 79.08 37.31 394 75.04 +29.9 NewResid NRZ 2.00 12.3 6 18.43 15.04 1800 16.31 -8.8 NewSenInv SNR 1.04 12.7 15 10.82 6.77 489 8.19 +8.3sNY&Co NWY ... ... ...dd 3.71 1.28 234 3.58 +25.2 NY CmtyB NYCB .68 5.3 14 14.53 11.67 6672 12.79 -1.8 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 18 27.14 -5.1 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 1 49.90 -1.6 NY REIT NYRT 2.00c ... ... 2.81 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.15 2519 23.20 +25.4 NewellRub NWL .92f 3.6 10 55.08 23.85 7182 25.67 -16.9 NewdExp NFX ... ... 12 37.43 22.72 3939 23.81 -24.5 NewMarket NEU 7.00 1.7 21 483.86 373.59 28 406.00 +2.2 NewmtM NEM .56f 1.4 29 42.04 31.42 4185 38.99 +3.9 NewpkRes NR ... ... ...dd 10.20 6.58 522 8.55 -.6 NexGen g NXE ... ... ... 2.85 1.65 365 1.83 -28.5 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 51 22.86 -9.6 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 101 25.50 -8.7 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 198 40.03 -7.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 19 24.68 -1.2 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 12 24.66 -1.2 NextEra76 NEEpK ... ... ... 25.99 23.62 25 24.92 -2.5 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.03 58.64 1 71.63 +2.9 NextEraEn NEE 4.44f 2.7 24 164.71 128.31 1680 162.33 +3.9 NxtEra pfR NEEpR ... ... ... 58.25 50.84 2 57.58 +2.5 NiSource s NI .78 3.2 30 27.76 22.44 5142 24.19 -5.8 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.30 -1.9 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.3 17 43.61 30.64 4958 31.35 -13.9 NikeB s NKE .80 1.2 65 70.25 50.35 9958 68.42 +9.4 NoahHldgs NOAH ... ... 27 55.50 24.63 259 48.41 +4.6 NobilisH n HLTH ... ... ... 2.10 1.10 91 1.65 +22.2 NobleCorp NE .08 2.2 ...dd 6.36 3.14 6150 3.60 -20.4 NobleEngy NBL .40 1.3 30 35.74 22.99 2860 29.71 +2.0 NobleMid n NBLX 1.76 ... 11 57.98 41.90 120 46.41 -7.2 NokiaCp NOK .19e 3.5 ... 6.65 4.51 11367 5.43 +16.5 NomadF n NOMD ... ... ... 17.32 11.05 652 15.60 -7.7 Nomura NMR ... ... ... 6.83 5.28 427 5.81 -.2 Norbord n OSB 1.29 3.4 ... 41.88 27.83 145 38.50 +13.9 NordicAOff NAO .18 17.1 ... 1.60 .80 45 1.05 -12.4 NordicAm NAT .41e 21.9 ...dd 8.68 1.82 1027 1.87 -24.0 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1174 49.42 +4.3 NorkSo NSC 2.88f 2.2 20 157.15 111.07 2876 131.98 -8.9 NortelInv NTL .64e 1.3 ... 51.97 26.48 50.99 NoAmEn g NOA .08 ... ... 5.75 3.70 107 5.60 +13.1 NEurO NRT .66e 7.8 10 9.32 5.94 19 8.49 +22.0 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 372 53.53 -10.3 NDynMn g NAK ... ... ... 2.42 .81 643 .91 -48.9 NthnO&G NOG ... ... 24 2.97 .63 1253 1.90 -7.3 NorthropG NOC 4.40f 1.2 37 359.43 237.99 949 353.44 +15.2 NStREur n NRE .60 4.6 ... 14.70 10.08 579 13.15 -2.1 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 125 58.00 -2.8 NorwCruis NCLH ... ... 17 61.48 47.76 1362 53.04 -.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.45 -10.4 NovaGld g NG ... ... ...dd 5.00 3.35 1776 4.57 +16.3 Novartis NVS 2.75e 3.4 16 94.19 72.67 2223 80.89 -3.7 NovoNord NVO .96e 2.0 ... 58.37 35.70 1537 48.85 -9.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 1224 10.70 -3.0sNuSkin NUS 1.47f 2.0 35 75.00 52.88 654 74.88 +9.7 Nucor NUE 1.52f 2.5 24 70.48 51.67 2347 61.13 -3.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 15 23.78 -2.6 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 26.90 10 32.06 +2.7 NushLCVal NULV ... ... ... 30.70 25.42 5 28.14 -1.5 NushMCGr NUMG ... ... ... 31.52 25.84 2 29.22 -.5 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.58 -2.2 NushSmCap NUSC ... ... ... 29.93 25.08 6 28.39 -.2 NushShTrm NURE ... ... ... 27.05 23.57 24.73 -6.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 31 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.6 20 51.89 19.22 567 20.25 -32.4 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 6 23.10 -7.0 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 11 21.86 -3.5 Nustar pfC NSpC ... ... ... 26.43 22.39 29 23.45 -9.7 NustarGP NSH 2.18 19.0 ... 28.20 10.40 324 11.45 -27.1 Nustar 43 NSS 1.91 7.6 ... 26.20 24.55 18 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 2576 45.10 -13.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.75 -4.1 NuvCr22 n JCO ... ... ... 10.10 9.26 67 9.49 Nuv Mun21 NHA ... ... ... 10.96 9.29 2 9.36 -.8 NuvHiInO n NMZ ... ... ... 13.91 12.40 141 12.49 -8.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.75 -1.5 Nuv 11-21 n JHB ... ... ... 10.15 9.50 111 9.61 -3.5 NuvCA V2 n NCB ... ... ... 18.40 15.31 2 15.64 -8.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 47 9.83 -1.9 Nuv RE In JRS ... ... ... 11.90 9.39 75 9.83 -12.7 NuvMO Pr NOM ... ... ... 17.58 13.14 13.60 -2.5 NuvAllCEn JMLP 1.37 18.9 ...q 11.51 6.79 92 7.23 -15.5tNuvAZ NAZ .80 6.0 ...q 15.43 13.39 47 13.35 -5.6 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 39 20.78 -5.5 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 7 22.26 -3.4 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 142 13.54 -11.9 NCADvA NAC .91 6.8 ...q 15.58 13.26 327 13.47 -5.9 NCalMunV NCA .47 5.0 ...q 10.70 9.16 20 9.30 -8.7 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 24 13.88 -6.9 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 86 11.57 -2.9 NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.80 25 14.51 -.6 NvCredStr JQC .62 7.8 ...q 8.92 7.90 763 7.96 -3.2 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 33 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 280 13.11 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.43 186 17.57 -6.7 NuEnMLP JMF 1.35 13.3 ...p 14.14 9.65 158 10.14 -11.0 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 37 13.36 -5.9 NuvFloat JFR .72 6.7 ...q 12.04 10.66 61 10.81 -3.6 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 257 10.80 -5.3 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.39 16 11.59 -7.8 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 55 16.06 -5.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 39 9.76 -1.6 NuvHIDec18 JHA ... ... ...q 10.27 9.67 51 9.80 -1.1 NuvEnhMu NVG ... ... ... 15.83 14.06 575 14.48 -6.2 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 90 12.17 -6.1 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 315 12.96 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 104 12.45 -4.2 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 20 12.65 -1.7 NMDPI NMY .67a 5.5 ...q 13.27 11.92 10 12.13 -3.6 NvMAP NMT .71a 5.4 ...q 15.00 12.81 5 13.11 -8.1 NMIQI NUM .74 5.9 ...q 14.05 12.55 16 12.65 -4.6 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 7 13.82 -6.1 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 18 23.47 -4.9 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 4 22.65 -4.6 NuvMultM JMM .48 6.7 ...q 7.77 6.60 42 7.20 -5.5 NvMuI NMI .50a 4.3 ...q 13.05 10.77 2 11.53 -.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 427 9.48 -6.4 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 37 15.92 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.98 176 13.11 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 48 12.76 -7.7 NNYMV NNY .39a 4.2 ...q 10.65 9.09 15 9.32 -1.9 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.90 -5.4 NNCPI NNC .59a 4.8 ...q 13.67 12.21 22 12.25 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 43 13.71 -6.4 NvPA NQP .81a 6.4 ...q 13.78 12.36 160 12.58 -4.3 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 40 23.94 -3.3 NvPfdInco JPC .80 8.0 ...q 10.75 9.60 218 10.00 -3.3 NuvQPf2 JPS .70 7.2 ...q 10.47 9.24 615 9.68 -5.1 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 152 16.36 -8.1 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.00 245 13.42 -5.8 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 60 17.48 +1.0 NvSMM NIM .31a 3.2 ...q 10.55 9.49 6 9.65 -3.1 NSTFI NXP .55a 3.9 ...q 15.16 13.85 14 14.12 -3.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 8 13.49 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 37 14.25 -6.2 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 57 6.55 +.6 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 12 16.87 +1.4 Nv TA Div JTD 1.23 7.5 ...q 18.44 14.85 44 16.43 -6.5 NvTxATR JTA 1.04 8.0 ...q 14.69 12.07 43 13.01 -6.7 NTXQI NTX .65 5.0 ...q 14.94 12.42 2 13.15 -8.3 NVAPI NPV .65a 5.3 ...q 13.46 12.15 8 12.35 -3.7 NuverEnv n NES ... ... ... 26.50 9.25 11 21.50 +18.3O -OCI Ptrs OCIP .70e 7.7 57 10.05 6.76 8 9.05 +12.4 OFG Bncp OFG .24 2.1 9 12.25 7.80 161 11.30 +20.2 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.59 -2.2 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 10 22.94 +4.0 OFG pfD OFGpD 1.78 7.7 ... 25.24 21.29 4 23.21 +3.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1771 32.27 -1.9 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 22 79.51 62.20 176 66.52 -9.2 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 238 39.50 -6.2 OasisMid n OMP ... ... ... 19.65 15.57 20 17.26 -1.0 OasisPet OAS ... ... ...dd 14.62 6.69 7752 7.82 -7.0 Obsidian g OBE ... ... ... 1.70 .82 890 1.06 -14.5 OcciPet OXY 3.08 4.6 ...cc 78.09 57.20 6632 66.62 -9.6 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1731 18.60 -12.0 Och-Ziff OZM .87e 33.0 29 3.95 2.15 383 2.64 +5.6 OcwenFn OCN ... ... ...dd 5.56 2.12 946 4.28 +36.7 Oi SA C OIBR/C ... ... ... 9.71 4.76 18 5.90 +4.8 OilStates OIS ... ... ...dd 34.72 20.23 743 27.35 -3.4 Oil-Dri ODC .92f 2.3 20 50.82 33.61 4 39.70 -4.3 OldRepub ORI .78f 3.6 19 22.34 17.92 1676 21.66 +1.3 Olin OLN .80 2.7 9 38.84 27.79 2884 29.44 -17.3 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 9.8 10 35.14 24.90 2039 27.00 -2.0 Omnicom OMC 2.40 3.3 16 86.71 65.32 2163 72.01 -1.1 Omnova OMN ... ... ...dd 11.60 8.10 257 10.75 +7.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 589 5.22 -9.1 OncoCyte n OCX ... ... ... 7.85 1.10 81 2.00 -57.0 OneLibrty OLP 1.80 7.6 13 27.70 21.02 88 23.70 -8.6tOneSmart n ONE ... ... ... 10.95 10.70 1043 10.37 -4.9 OneMain OMF ... ... 15 36.32 22.04 639 30.84 +18.7 ONEOK OKE 3.08f 5.4 41 61.36 47.14 2380 56.52 +5.7 Ooma n OOMA ... ... ...dd 12.75 7.30 48 10.65 -10.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 42 50.06 -2.6 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.53 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 58.80 -3.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 14 68.46 -2.0 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 94 35.34 -3.4 OpR1000V n OVLU ... ... ... 27.53 25.07 0 25.78 -3.1 OpR1000L n OVOL ... ... ... 26.19 24.80 1 25.23 -2.7 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 0 24.60 -6.1 Op R1000D n OMFL ... ... ... 27.47 24.74 13 25.89 -.8 OpIntRev n REFA ... ... ... 30.89 25.65 3 27.56 -1.1 OpGlbRv n RGLB ... ... ... 30.09 25.62 2 27.55 -1.2 Opp Rev n ESGL ... ... ... 33.09 27.62 2 30.23 -2.7 OppGlRv n ESGF ... ... ... 33.63 27.83 30.72 -2.1 OppenFin RWW .58e .9 ...q 74.63 57.06 1 67.41 -2.3 OpEMRev n REEM ... ... ... 30.65 25.82 28.00 +.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 51 25.75 -3.9 Oracle ORCL .76 1.7 56 53.48 43.60 18503 45.51 -3.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 332 17.06 -2.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 299 132.89 +1.1 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 404 7.45 -19.7 OrchidsPP TIS 1.40 17.2 13 26.14 7.25 157 8.12 -36.6 OrientPap ONP ... ... 3 2.45 .75 25 1.11 -14.0 OrionECarb OEC .72 ... ... 30.25 17.15 381 26.55 +3.7 OrionGpHl ORN ... ... ...dd 8.61 5.17 102 6.55 -16.3 Orix IX ... ... ... 100.03 74.90 32 88.13 +4.0 OrmatTc ORA .47 .8 33 70.68 53.45 187 56.88 -11.1 OshRusS n OUSM ... ... ... 27.78 24.76 30 26.06 -3.6 OshIntQ n ONTL ... ... ... 29.06 25.13 4 26.69 -3.5 OshkoshCp OSK .96 1.2 18 100.26 61.74 598 77.72 -14.5tOsiskoGl n OR .20 ... ... 14.39 9.38 656 9.43 -18.4 OutfrontM OUT 1.44 7.7 11 26.87 17.75 1640 18.76 -19.1 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 1273 3.10 +13.1 OwensMin OMI 1.04f 6.6 10 34.97 14.26 787 15.73 -16.7 OwensCorn OC .84 1.0 25 96.52 59.26 1021 81.12 -11.8 OwensIll OI ... ... 21 25.90 19.86 941 21.52 -2.9 OwensRM ORM .40 2.7 10 18.72 13.71 9 14.62 -8.7 OxfordInds OXM 1.36f 1.8 19 84.32 52.54 226 75.59 +.5P-QPBF Engy PBF 1.20 3.5 10 37.01 18.48 1690 34.58 -2.5 PBF Logist PBFX 1.88f 9.9 9 22.30 17.75 25 18.95 -9.5 PCM Fund PCM .96 8.4 ...q 12.13 10.15 54 11.37 -1.7 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3040 43.46 -3.1 PGT Inc PGTI ... ... 24 19.60 10.10 312 18.75 +11.3 PHH Corp PHH ... ... ...dd 15.00 8.01 753 10.55 +2.4 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 13 50.02 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.82 51.50 98 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 23 66.69 -3.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 6 57.41 -1.4 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.43 5 99.66 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 77 103.59 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 380 99.38 -1.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 29 101.78 -3.7 PimShMat MINT .82e .8 ...q 101.87 101.39 2413 101.45 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 12 52.57 -2.0 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.27 -7.5sPJT Part n PJT .20 .4 ...dd 51.05 32.61 314 52.93 +16.1 PLDT Inc PHI 1.60e 5.5 ... 38.54 26.97 61 28.88 -4.0 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 41 28.05 -.9 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.12 -.9 PNC PNC 3.00 2.0 15 163.59 115.45 1812 152.50 +5.7 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 19 46.00 33.75 571 37.90 -6.3 POSCO PKX ... ... ... 93.12 56.48 248 76.38 -2.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 177 7.29 +2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 47

PPG s PPG 1.80 1.6 19 122.07 100.45 1259 110.79 -5.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.27 -1.3 PPL Corp PPL 1.64f 5.9 12 40.20 27.08 5736 27.85 -10.0 PQ GrpH n PQG ... ... 29 17.65 12.88 139 14.16 -13.9 PS BusPk PSB 3.40 3.0 29 137.60 107.91 81 113.77 -9.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.68 -2.3 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 14 24.87 -1.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 24 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 14 23.17 -8.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 7 23.69 -6.2 PVH Corp PVH .15 .1 20 157.96 96.85 1109 155.41 +13.3 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 385 28.36 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 87 30.83 -.9 PcrTrnd100 PTNQ ... ... ...q 33.90 25.24 28 31.02 +2.5 PacrCash n GCOW ... ... ... 34.59 29.33 69 30.57 -2.9 PacrTrendp PTEU ... ... ... 33.39 25.50 79 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 62 25.01 -.9 Pac Cash n CALF ... ... ... 27.16 22.60 0 25.99 -.4 PacDvCsh n ICOW ... ... ... 31.03 25.13 39 28.63 -2.4 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 108 2.10 +8.2 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 11 25.28 -10.3 PacGE pfB PCGpB 1.37 5.8 ... 33.00 23.01 0 23.78 -8.0 PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 1 21.23 -13.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.94 1 21.11 -12.6 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.25 -13.8 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 1 20.45 -16.8 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 1 19.35 -16.1 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 2 19.32 -14.3 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 89.73 573 112.32 -6.8 Pagsegur n PAGS ... ... ... 39.97 30.69 2213 37.95 +19.7 PalatinTch PTN ... ... ...dd 1.20 .29 2068 1.18 +37.4 PaloAltNet PANW ... ... ...dd 191.53 107.37 2147 189.24 +30.6 PampaEng PAM ... ... ... 72.98 50.88 220 59.02 -12.3 Pandora P ... ... ...dd 11.47 4.09 6956 4.73 -1.9 PanhO&G PHX .16 .8 98 25.30 17.65 10 19.55 -4.9 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.20 367 13.38 +43.1 ParaGold n PZG ... ... 3 1.83 1.16 29 1.44 +10.8 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1310 14.31 -9.7 Paretem rs TEUM ... ... ...dd 3.59 .50 3207 2.22 +7.2 ParkEl PKE .40 2.3 40 20.46 13.88 258 17.14 +.5 ParkHot n PK 2.20f 8.0 ... 29.93 23.91 1714 27.34 -4.9 ParkNatl PRK 3.76 3.6 19 116.75 92.42 42 104.05 tParkDrl PKD ... ... ...dd 1.80 .57 1579 .56 -44.5 ParkerHan PH 2.64 1.5 21 212.80 151.17 1433 170.95 -14.3 ParsleyEn PE ... ... 46 32.90 21.12 8302 27.35 -7.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 3 25.22 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.67 -.6 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 36 27.66 -3.5 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 2 25.67 -2.3 PartyCity n PRTY ... ... 15 17.05 9.50 928 15.65 +12.2 PaycomSft PAYC ... ... ...cc 115.48 57.24 470 107.87 +34.3 PeabodyE n BTU .12p ... ... 41.98 22.58 793 37.17 -5.6 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.6 ... 10.80 7.62 201 10.53 +7.2 Pebblebrk PEB 1.52 4.5 19 39.74 28.62 716 34.01 -8.5tPebble pfC PEBpC 1.63 6.8 ... 26.05 24.11 14 23.94 -5.3 Pebbleb pfD PEBpD 2.09 8.6 ... 26.99 24.15 11 24.40 -5.3 Pedevco rs PED ... ... ... 1.69 .26 1346 .32 +.6tPembina g PBA 1.50 ... 23 36.99 29.76 745 30.25 -16.4 PengthE g PGH .04 ... ...dd 1.23 .54 206 .65 -18.1 Penney JCP ... ... 9 6.17 2.35 14781 3.24 +2.5 PennaRE PEI .84 8.5 13 15.34 9.20 762 9.91 -16.7 PenRE pfB PEIpB 1.84 8.9 ... 25.83 20.21 6 20.69 -17.8 PenRE pfC PEIpC 1.80 9.0 ... 27.78 19.44 35 20.00 -22.8 PenRE pfD PEIpD 1.72 8.9 ... 25.83 19.01 15 19.24 -23.4 PennyMFn PFSI ... ... 8 25.20 15.65 241 23.00 +2.9 PennyMac PMT 1.88 10.4 19 18.46 14.87 422 18.15 +12.9 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 2 25.48 +1.0 PennyM pfB PMTpB ... ... ... 25.45 23.68 14 25.06 -.5 Penske PAG 1.36f 3.1 10 54.83 38.33 653 43.99 -8.1 Pentair PNR 1.38 2.0 22 74.84 59.13 1545 69.89 -1.0 Penumbra n PEN ... ... ...dd 127.40 77.75 404 118.40 +25.8 PerfFood n PFGC ... ... 20 35.25 23.25 886 29.85 -9.8 PerkElm PKI .28 .4 26 84.49 56.21 691 75.50 +3.3 Prmian PBT .56e 5.8 27 10.30 7.80 92 9.64 +8.7 Perrigo PRGO .76f .9 ...dd 95.93 63.68 743 83.39 -4.3 PetChina PTR .70e 1.0 ... 82.33 60.69 84 69.44 -.7 PetroArg PZE .07e ... ... 14.80 10.35 3 11.50 -15.4 PetrbrsA PBR/A ... ... ... 13.92 6.96 11744 12.15 +23.6 Petrobras PBR ... ... ... 14.93 7.61 15557 13.63 +32.5 PtroqstE rs PQ ... ... ...dd 2.93 .48 913 .52 -72.6 Pfenex PFNX ... ... ...dd 6.77 2.07 114 5.60 +110.5 Pzer PFE 1.28 3.5 14 39.43 31.67 20375 36.13 -.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.5 ... 7.99 4.89 139 5.15 -12.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 4980 100.92 -4.5 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1126 37.72 -.2 Phillips66 PSX 2.80 2.9 22 107.47 75.14 2492 95.99 -5.1 Phill66LP PSXP 2.71f 5.7 20 56.48 44.40 95 47.77 -8.7 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 72 8.14 2.43 343 4.31 -33.6 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1401 15.45 -13.0 PiedmOfc PDM .84 4.7 8 22.74 16.69 1577 17.81 -9.2 Pier 1 PIR .28 8.0 10 7.45 2.87 1837 3.48 -15.9 PimUS Eq n MFUS ... ... ... 29.49 25.01 9 27.35 -.9 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.10 -2.4 PimEmMkt MFEM ... ... ... 28.32 24.30 11 26.31 +.5 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 63 14.76 -14.5 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 49 8.20 -19.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 48 9.59 -8.1 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 81 16.82 -2.2 PimCpOp PTY 1.56a 9.1 ...q 17.22 15.69 304 17.13 +4.1 PimDyCrd PCI 1.97 8.5 ...q 23.45 21.39 523 23.26 +3.7 PimDyInco PDI 2.65a 8.5 ...q 31.42 28.60 186 31.18 +3.8 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 56 11.77 +.8 PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 298 10.45 +.2 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 182 13.40 -12.9 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 505 7.69 +3.1 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 57 26.62 +2.7 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 35 12.57 -3.3 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 77 12.62 -4.2 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 33 11.42 -1.4 PimcoNY PNF .68 5.8 ...q 13.63 11.33 19 11.66 -8.8 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 15 10.83 -9.7 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 16 8.79 -11.4 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 85 9.34 +1.7 PinnaclFds PF 1.30 2.4 11 66.67 52.25 838 54.22 -8.8 PinWst PNW 2.78f 3.5 18 92.42 73.81 858 80.06 -6.0 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 37 14.93 -5.2 PionEnSvc PES ... ... ...dd 4.50 1.60 200 2.55 -16.4 PionFltRt PHD .72 6.1 ...q 12.45 11.27 62 11.77 +2.6 PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 96 9.38 -3.4 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 76 10.66 -6.2 PioMunHi MHI .84 7.4 ...q 12.35 11.10 72 11.30 -4.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1323 169.28 -2.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 111 82.65 -4.2 PitnyBw PBI .75 6.8 7 16.25 9.50 3318 11.09 -.8 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 21 25.19 +3.3 PlainsAAP PAA 2.20 9.9 29 31.26 18.38 2087 22.20 +7.6 PlainsGP rs PAGP 1.70 ... 23 31.77 18.98 1312 22.13 +.8 PlanetFit n PLNT ... ... 90 40.04 18.32 1040 37.66 +8.7 Plantron PLT .60 1.0 19 61.86 41.28 277 59.02 +17.1 PlatfmSpc PAH ... ... 13 14.82 9.09 1814 9.45 -4.7tPlatGpM rs PLG ... ... 1 1.59 .26 886 .25 -18.8 PlayAGS n AGS ... ... ... 23.69 16.66 156 21.86 +18.2 PlyGem PGEM ... ... 16 22.20 14.55 458 21.60 +16.8 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 11 16.93 -8.4 PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 24.02 2 24.55 -2.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 427 115.05 -7.2 PolyMet g PLM ... ... ...dd 1.36 .57 347 .90 +4.7 PolyOne POL .70f 1.7 19 47.48 33.25 227 42.11 -3.2 PortGE POR 1.36 3.4 19 50.11 39.02 653 40.14 -11.9 PostHldg POST ... ... ...cc 89.04 70.66 483 78.44 -1.0 PowrREIT PW ... ... ...dd 8.69 6.00 6.19 +.5 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 0 76.91 -6.3 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 92 28.69 +5.1 PS GrMult PSMG ... ... ... 14.48 12.63 13.36 -3.3 PS BalMul PSMB ... ... ... 13.94 12.78 13.22 -1.9 PS ModCon PSMM ... ... ... 14.45 12.69 12.83 -2.2 PS Consrv PSMC ... ... ... 12.98 12.61 12.61 -1.9 PSCrudeDS DTO ... ... ...q 173.13 70.50 13 74.65 -15.9 PwSBMetS BOS ... ... ...q 20.70 13.07 18.25 -7.8 PSBMetDL BDD ... ... ...q 11.60 6.16 3 9.54 -9.4 PSBMetDS BOM ... ... ...q 19.70 4.24 8.07 +8.8 PSCrudeLg OLO ... ... ...q 5.78 3.71 1 5.57 +9.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2547 16.77 +1.0 PwShCurH DBV ... ... ...q 25.50 21.17 0 23.75 +.2 PS Engy DBE ... ... ...q 15.50 10.78 71 15.06 +3.6 PS PrcMet DBP ... ... ...q 40.26 35.71 30 38.80 +.8 PS Silver DBS ... ... ...q 28.85 23.50 0 24.97 -4.1 PS Agri DBA ... ... ...q 20.38 18.18 1794 18.55 -1.1 PS Oil DBO ... ... ...q 11.28 7.40 11953 11.03 +8.7 PS Gold DGL ... ... ...q 43.28 38.49 9 42.21 +2.1 PS BasMet DBB ... ... ...q 19.78 15.29 306 18.16 -6.4 PS USDBull UUP ... ... ...q 26.13 23.09 635 23.63 -1.7 PS USDBear UDN ... ... ...q 23.27 20.66 53 22.84 +2.1 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 28 47.33 +4.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 5 37.62 -2.9 PSAerDef PPA .50e .9 ...q 58.97 43.14 124 56.98 +5.7 PwShBio PBE .57e 1.2 ...q 54.28 41.08 11 49.08 +4.1 PS BldCns PKB .07e .2 ...q 36.44 28.22 101 31.52 -9.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 16 25.03 -1.3 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 5 21.22 -7.3 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.55 -3.8 PwSLgCG PWB .21e .5 ...q 45.22 33.91 23 42.83 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 83 36.50 -6.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 7 44.34 +.3 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 95.92 +.7 PwShMda PBS .27e .9 ...q 31.86 26.19 20 29.17 +3.8 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 11 45.44 +7.0 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.34 -3.1 PwShNetw PXQ ... ... ...q 52.02 42.34 27 49.75 +7.5 PS OilSv PXJ .28e 3.3 ...q 11.87 7.99 32 8.55 -10.4 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 43 62.48 -2.6 PS Retail PMR .34e .9 ...q 40.82 32.00 15 35.96 -3.3 PwSSmGr PXSG .08e .2 ...q 34.90 26.98 1 33.16 +3.2 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 29.44 -4.4 PwSSemi PSI .04e .1 ...q 58.15 39.70 62 52.50 +4.0 PwShSoft PSJ .10e .1 ...q 73.27 50.88 15 69.63 +9.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 167 29.90 -1.8 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 18.91 -2.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 25.00 -7.5 PSPrivEq PSP .66e 5.5 ...q 13.52 11.61 101 11.93 -4.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 288 18.51 -1.9 PSCleantch PZD .44e 1.0 ...q 45.28 34.97 7 42.21 -.1 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 3 42.19 -2.8 PSRslMdC EQWM .49e 1.1 ...q 50.09 42.74 0 46.04 -3.5 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 1 51.75 -2.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 108 110.53 -2.7 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 1 36.56 -1.4 PS US Ag n PBND ... ... ... 25.01 24.17 24.43 -2.3 PS Dv exNA PBDM ... ... ... 27.90 25.06 25.83 -.8 PS USA SC n PBSM ... ... ... 27.66 24.80 24.80 -6.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 25.95 -2.9 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 8 26.59 -3.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 26.67 -1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 27.70 -4.2 PS SP IntD IDHD ... ... ... 30.80 27.10 1 28.34 -2.0 PS SC High XSHD ... ... ... 26.03 23.12 0 23.64 -6.0 PS TrCol n CLTL ... ... ... 106.03 105.27 115 105.72 +.4 PS LowVRot DWLV ... ... ... 33.00 26.37 0 30.78 -1.1 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 49 29.97 -2.3 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 23 33.94 -.1 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 125 30.44 -2.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 175 25.18 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.02 86 45.24 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 119 44.66 -1.6 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 587 39.60 -6.7 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 137 26.51 +4.7 PS EMkMom EEMO ... ... ... 22.52 16.27 50 20.41 -.5 PSS&PMom SPMO ... ... ...q 38.04 27.91 4 35.23 +2.4 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.70 76 33.06 -1.8 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 33.47 -3.7 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.63 -1.9 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 23 23.70 -.6 PS YuanDS DSUM .77 3.1 ...q 24.70 21.76 12 24.53 +6.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 21 24.92 -2.5 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 4022 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2808 47.04 -1.5 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 163 42.41 -.2 PS IntlBd PICB .57 2.1 ...q 28.77 24.72 47 27.67 +.3 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 86 22.93 -4.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 39 25.71 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.95 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.96 149 25.15 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 1984 18.52 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1944 14.52 -2.3 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 4488 28.24 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 33 12.66 -3.7 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 410 23.34 +4.5 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.95 21 33.94 -1.4 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 36 44.47 -2.0 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.68 3 23.70 -1.9 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.08 -3.1 PSIndia PIN .12e .5 ...q 27.95 22.54 76 25.22 -4.5 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 38 21.09 -1.7 Praxair PX 3.30f 2.3 33 166.95 117.40 1131 145.02 -6.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 1556 2.69 -10.9 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.40 334 14.61 -27.9 Prestige rs PBH ... ... 3 298.15 32.46 789 34.06 -23.3 Pretium g PVG ... ... ... 12.44 6.17 1166 6.64 -41.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 372 97.00 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 39.86 -3.4 PrinActGl GDVD ... ... ... 29.52 24.97 4 27.74 -.9 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 9 25.42 -3.2 PrinSpec n PREF ... ... ... 101.70 96.82 1 96.84 -3.5 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 32 16.88 -1.8 PrinEq n PEM ... ... ... tProAssur PRA 1.24a 2.7 26 63.45 46.90 396 46.55 -18.5 ProLogis PLD 1.92f 3.1 27 67.53 53.15 2593 62.15 -3.7 ProPetr n PUMP ... ... ... 22.88 10.84 1006 16.11 -20.1 ProShtDow DOG ... ... ...q 18.35 13.89 2457 15.05 +.7 ProShtMC MYY ... ... ...q 12.84 10.71 11 11.27 +.5 PrUltDow s DDM .79e .6 ...q 152.41 88.90 485 125.32 -5.2 ProUltMC MVV .11e .1 ...q 136.15 96.32 48 118.88 -3.3 PrUltQQQ s QLD ... ... ...q 91.48 51.98 3382 75.26 +2.6 ProUltSP s SSO .40e .4 ...q 125.72 82.48 4074 105.54 -3.6 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.54 +14.2 ProShtHY SJB ... ... ...q 24.12 22.91 75 23.36 +1.0 ProUShBM SMN ... ... ...q 19.26 11.73 9 14.46 +9.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 8 75.52 -9.6 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 31 54.36 -5.3 ProSShOG DDG ... ... ...q 27.58 21.35 24.76 +7.8 ProSShFn SEF ... ... ...q 13.95 10.90 9 11.70 +1.1 ProLCCre s CSM .67e 1.0 ...q 71.46 57.63 47 66.58 -.3 ProUltTl s LTL ... ... ...q 59.70 35.57 35.67 -17.4 ProHdgRep HDG ... ... ...q 46.26 43.51 0 45.02 -.7 ProUltEM EET ... ... ...q 114.48 63.06 13 94.47 +.5 ProRaLS RALS .62e 1.7 ...q 38.83 36.48 3 36.92 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 13 22.72 +5.4 ProShtEafe EFZ ... ... ...q 29.95 23.78 12 25.70 +.9 ProShtEM EUM ... ... ...q 22.46 16.23 734 17.43 -2.9 ProUltEafe EFO ... ... ...q 150.78 98.13 127.94 -3.6 ProUEurop UPV ... ... ...q 66.95 42.42 4 55.05 -6.1 ProShtBM SBM ... ... ...q 21.23 16.90 1 18.77 +6.2 ProUltSEM EEV ... ... ...q 13.24 6.82 98 7.76 -7.3 ProUltRE s URE ... ... ...q 68.58 50.79 40 57.80 -12.4 ProUltFin s UYG .51e .4 ...q 143.58 92.46 46 123.38 -3.6 ProShtRE REK ... ... ...q 17.94 15.62 9 16.71 +5.6 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 18.66 -3.0 ProUltSem s USD ... ... ...q 162.32 70.60 13 130.68 +6.7 ProUltUt s UPW ... ... ...q 54.09 37.86 0 42.75 -9.1 PrUltTech s ROM ... ... ...q 111.39 58.87 58 92.04 +4.9 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 127.32 -2.4 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 142 34.04 -14.0 ProUltInd s UXI ... ... ...q 83.64 51.23 10 68.83 -5.8 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 5 85.43 -3.2 ProUCnsSv s UCC ... ... ...q 99.90 63.55 4 81.31 -.2 PrUCnsGd s UGE ... ... ...q 52.04 40.36 3 43.42 -11.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 4 64.14 -13.4 PrUlPR2K s URTY ... ... ...q 95.99 56.50 236 79.37 -3.6 PUltM400 s UMDD .03e ... ...q 134.39 80.45 11 104.24 -10.8 ProUltSC s SAA ... ... ...q 108.67 75.95 95.07 -5.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1848 85.59 -9.2 ProUlR2K s UWM ... ... ...q 78.13 54.51 276 69.45 -1.7 ProSht20Tr TBF ... ... ...q 23.78 21.58 304 22.91 +4.8 PUltSP500 s UPRO .21e .2 ...q 172.45 92.10 3607 130.76 -6.7 ProUChin50 XPP ... ... ...q 113.86 54.04 28 83.83 -.1 PrUSSilv s ZSL ... ... ...q 40.09 27.67 15 33.80 +7.6 PUVixST rs UVXY ... ... ...q 87.00 8.52 42069 19.33 +89.3 ProVixST rs VIXY ... ... ...q 61.26 21.24 3097 40.31 +74.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 49.78 14.90 424 43.29 +16.3 PrUCrude rs UCO ... ... ...q 28.52 12.36 3996 26.30 +12.2 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 63.06 +9.8 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 33.06 19.88 43 26.76 +26.5 PrUltSilv AGQ ... ... ...q 42.81 28.47 154 30.90 -8.7 PrUltShN s KOLD ... ... ...q 52.12 25.64 41 43.70 +10.2 ProUShGld GLL ... ... ...q 80.66 63.12 19 66.19 -4.2 PrSUShAus CROC ... ... ...q 52.60 42.20 0 46.82 +2.4 PrUltShYen YCS ... ... ...q 76.95 64.93 23 67.69 -9.7 ProSUltGold UGL ... ... ...q 44.38 35.62 19 42.00 +3.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 16311 11.49 -91.0 PrUShCrd s SCO ... ... ...q 52.16 19.35 2239 20.77 -15.4 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.04 -2.4 ProUltEuro ULE ... ... ...q 18.97 14.00 18 18.02 +3.2 ProUShEuro EUO ... ... ...q 26.82 19.46 37 20.40 -3.8 ProctGam PG 2.76 3.5 21 94.67 75.81 9030 79.05 -14.0 ProgsvCp PGR .69e 1.1 28 62.74 38.61 3687 61.41 +9.0 ProsHldg PRO ... ... ...dd 34.91 21.36 232 32.18 +21.7 ProShtQQQ PSQ ... ... ...q 42.86 31.45 2956 34.24 -3.8 ProShSP rs SH ... ... ...q 34.98 28.14 8644 30.24 +.2 PrUShSP rs SDS ... ... ...q 55.32 35.66 7645 40.82 -.6 PrUShDow DXD ... ... ...q 13.18 7.52 3583 8.71 +.2 PUShtMdC MZZ ... ... ...q 24.72 16.91 10 18.72 -.1 PUShtQQQ QID ... ... ...q 19.65 10.37 8793 12.22 -8.7 PrShRs2K rs SRTY ... ... ...q 51.71 27.07 415 30.87 -4.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6642 19.25 -1.3 PUltShtF rs FINZ ... ... ...q 16.27 6.47 7 7.87 -2.9 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 15.10 +7.9 ProUShL20 TBT ... ... ...q 39.86 32.99 2745 36.85 +9.1 PrShR2K rs RWM ... ... ...q 48.96 40.09 299 42.02 -.6 PrUShHC rs RXD ... ... ...q 39.81 24.68 2 30.01 -.2 PrUShCnS rs SCC ... ... ...q 31.08 20.44 1 23.20 -4.1 PrUShRE rs SRS ... ... ...q 37.33 28.35 88 32.38 +10.8 PUShtR2K TWM ... ... ...q 23.63 15.59 1802 17.06 -2.3 PrUShtSC SDD ... ... ...q 21.62 14.22 1 15.09 -3.3 PUShChi50 FXP ... ... ...q 28.68 12.37 93 15.48 -9.5 PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.49 +3.0 PUShtIndl SIJ ... ... ...q 24.80 14.55 3 17.09 +1.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 36 44.30 +12.7 PrShtSmC SBB ... ... ...q 40.02 32.70 5 33.79 -1.5 PUPShtMC SMDD ... ... ...q 15.69 8.80 2 10.12 +.9 PrSh K1 n OILK ... ... ... 23.87 16.51 1 22.89 +5.7 PUShtEur EPV ... ... ...q 44.56 26.83 5 31.45 +1.5 PUShtSPX SPXU ... ... ...q 17.88 9.19 21019 11.09 -2.5 PrUOGEx rs UOP ... ... ...q 28.33 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 25.77 -2.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 315 62.54 -2.3 PUltShEafe EFU ... ... ...q 31.74 19.90 1 23.35 +2.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 36.37 -13.6 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 87.10 +11.5 PrSht20yTr TTT ... ... ...q 31.13 25.95 133 27.70 +4.1 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 17 39.96 -6.8 PUltShOG DUG ... ... ...q 53.46 31.48 67 40.50 +9.4 PS MngdF FUT ... ... ... 41.47 39.28 39.62 -1.6 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 35.66 -.5 ProEurDiv EUDV .15p ... ...q 44.13 36.95 7 40.59 -2.8 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 28 66.83 -.6 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 35.30 0 35.17 -3.0 ProSPxFin SPXN .23p ... ...q 56.41 47.89 52.71 -2.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 54.79 -3.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 36 97.34 -7.6 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 76 76.01 -1.3 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.02 +2.5 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 6.41 336 7.41 -19.1 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 31 53.09 -2.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 32 53.69 -2.7 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.77 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 5 27.20 +7.8 PrUltShtTc REW ... ... ...q 26.08 12.66 24 14.73 -10.5 PrUShtFn SKF ... ... ...q 30.09 18.61 21 20.71 -.9 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 21 8.68 -16.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.03 -2.6 Pro30BEI RINF .58e 2.0 ...q 29.13 26.66 1 28.51 +2.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 13 60.95 +4.0 ProCdNASh WYDE ... ... ...q 33.74 32.10 1 33.36 +3.0 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.61 -1.1 ProspBcsh PB 1.44 2.0 19 79.20 55.84 484 72.84 +4.0tProtalix PLX ... ... ...dd 1.40 .46 938 .44 -33.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 126.95 49.30 149 117.15 +13.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 166 25.69 -4.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1998 104.42 -9.2 Prudentl18 PFK .65 2.6 ... 26.08 24.92 0 25.02 -.3 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.26 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 26 25.08 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 359 13.95 -3.2 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.11 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 10 25.97 -.5 Prud UK PUK 1.49e 3.0 ... 55.36 41.12 234 49.90 -1.7 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 177 14.17 -4.1 PSEG PEG 1.80f 3.6 17 53.28 41.67 2220 50.37 -2.2 PubStrg PSA 6.80 3.3 22 232.21 180.48 896 204.04 -2.4 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 14 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 48 24.76 -1.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 28 23.83 -4.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 107 24.17 -3.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 15 26.33 -1.0 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 110 26.10 -1.3 PubSt pfG PSApG ... ... ... 25.63 22.49 331 23.63 -5.3 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 35 24.13 -3.6 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 31 23.47 -5.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 70 23.65 -5.5 PubSt pfC PSApC ... ... ... 26.45 23.05 25 24.76 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 28 25.26 -1.7 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 10 26.02 -1.9 PulteGrp PHM .36 1.2 18 35.21 21.41 7682 30.50 -8.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 3008 19.83 +25.0 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 29 9.04 +.2 PMMI PMM .44 6.2 ...q 7.72 6.89 76 7.06 -4.7 PMIIT PIM .31 6.6 ...q 4.89 4.61 128 4.75 -.4 PMOT PMO .71 6.1 ...q 12.85 11.44 97 11.72 -5.1 PPrIT PPT .31 5.9 ...q 5.68 5.05 171 5.28 -.9 PzenaInv PZN .41e 3.8 29 13.15 8.25 48 10.85 +1.7 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 268 46.00 +24.8 QEP Res QEP .08 .8 28 12.90 7.02 3442 9.85 +2.9 QIAGEN QGEN ... ... 33 36.34 30.09 709 31.80 +2.8 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 425 36.66 -32.3 QuadGrph QUAD 1.20 4.8 12 31.29 18.16 191 25.22 +11.6 QuakerCh KWR 1.42 .9 30 165.93 129.98 43 150.08 -.5 QuaCare QCP ... ... ... 20.17 12.25 662 19.44 +40.8 QuanexBld NX .16 .9 23 24.60 16.50 158 17.95 -23.3 QuantaSvc PWR ... ... 23 40.11 30.23 1140 34.51 -11.8 QntmDSS rs QTM ... ... 46 9.20 3.32 234 3.66 -35.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.08 -.1 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.48 -1.2 QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.05 -2.0 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 27.56 +.8 InspCpBd n IBD ... ... ... 27.94 24.07 4 24.34 -3.5 QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.22 -.9 QuaInsLg n BLES ... ... ... 30.44 25.30 6 28.02 -1.4 FormInco n FFTI ... ... ... 27.57 24.09 16 24.30 -2.6 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 27.34 -.7 QuanReal n QXRR ... ... ... 26.19 23.44 24.24 -4.1 QuanDyn n XUSA ... ... ... 28.95 24.53 27.94 QuanMulT n QXTR ... ... ... 26.83 24.54 2 25.28 -2.8 QuanMulIn n QXMI ... ... ... 26.53 24.73 13 25.22 -1.8 QuanGrw n QXGG ... ... ... 29.10 24.80 17 27.80 Qudian n QD ... ... ... 34.91 11.33 1164 11.70 -6.7 QstDiag DGX 1.80 1.8 21 112.97 90.10 910 99.29 +.8 QuintEn n QES ... ... ... 10.00 7.47 121 9.30 +3.3 QuormHl n QHC ... ... ... 9.73 2.54 723 9.28 +48.7 QuotientTc QUOT ... ... ...dd 17.85 9.10 368 12.95 +10.2 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 11 22.26 -5.4 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 19 25.17 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 24 22.93 -3.5 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 20 23.56 -.8 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.40 -7.3 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 13 21.49 -5.1 Qwest 56 CTAA ... ... ... 27.77 21.51 8 23.59 -4.5 Qwest57 n CTDD ... ... ... 25.97 20.51 26 21.83 -4.6 Qwest56 n CTBB ... ... ... 25.60 19.86 28 21.35 -5.2R -RAIT pfA RASpA 1.94 19.0 ... 22.00 5.90 15 10.20 -16.0 RAIT pfB RASpB 2.09 20.7 ... 23.77 6.21 7 10.10 -19.8 RAIT pfC RASpC 2.22 20.7 ... 25.39 6.35 3 10.71 -19.1tRAIT Fin RAS .20m 118.3 ...dd 3.20 .16 3637 .17 -54.9 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 6 18.65 -2.3 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 7 21.95 -2.5 RELX NV s RENX .45e 2.2 ... 23.30 18.61 167 20.81 -9.8 RELX plc s RELX .54e 2.6 ... 24.03 19.84 539 21.08 -11.1 RH RH ... ... 55 109.53 41.52 869 88.71 +2.9 RLI Corp RLI .84 1.3 27 65.68 50.34 111 63.29 +4.3 RLJ LodgT RLJ 1.32 6.5 11 23.98 18.68 1710 20.19 -8.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 32 25.49 -5.6 RPC RES .40f 2.3 23 27.07 16.87 1073 17.57 -31.2 RPM RPM 1.28 2.7 18 56.69 46.36 2293 47.66 -9.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 7170 44.21 +8.7 RYB Edu n RYB ... ... ... 31.80 15.50 119 17.55 +4.0 RadianGrp RDN .01 .1 11 23.49 15.58 1691 19.09 -7.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 49 3.63 -21.1 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 1 25.66 -.9 RafaelHl n RFL ... ... ... 8.44 3.05 263 5.28 +7.8 RLauren RL 2.00 1.8 19 119.33 66.06 817 112.70 +8.7 RamcoG RPT .88 6.9 10 15.00 11.36 602 12.75 -13.4 RamcG pfD RPTpD 3.63 6.8 ... 58.62 48.92 1 52.94 -8.2 RangeRs RRC .08 .6 15 29.95 11.93 7412 13.78 -19.2tRngrEnS n RNGR ... ... ... 15.70 7.43 20 7.27 -21.2 RJamesFn RJF .88f 1.0 18 99.26 71.35 805 88.12 -1.0 RayAdvM RYAM .28 1.3 39 22.07 11.88 573 20.96 +2.5 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 150.14 +4.3 Rayonier RYN 1.00 2.8 38 36.31 26.84 1462 35.53 +12.3 Raytheon RTN 3.47f 1.6 31 222.82 150.72 1711 217.00 +16.0 RealityETF DIVY .46p ... ...q 28.89 25.25 11 27.06 +3.8 RltDvcDiv LEAD ... ... ...q 34.32 27.00 3 32.07 +.4 RealDivc n DFND ... ... ...q 28.60 23.96 27.05 -.8 RealDivG n GARD ... ... ...q 26.84 21.56 24.10 -3.5 Realogy RLGY .27p 1.0 15 35.18 23.86 2825 27.51 +3.8 RltyInco O 2.53 4.8 29 62.31 47.25 1662 52.45 -8.0 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 227 27.95 -9.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 84 167.36 84.16 1868 151.82 +26.4 RedLionH RLH ... ... ...dd 11.70 6.15 71 10.10 +2.5 RedwdTr RWT 1.12 7.2 11 17.45 14.29 462 15.51 +4.7 Reeds REED ... ... ... 4.75 1.30 73 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 464 72.35 -5.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 801 59.40 -14.1 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 890 .35 +102.9 RegHlt pfA RHEpA 2.72 33.0 ... 23.17 5.72 1 8.23 +2.9 RegnlMgt RM ... ... 14 35.34 19.23 39 32.79 +24.6 RegionsFn RF .36 1.9 19 20.21 13.00 8834 18.76 +8.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 18 25.38 +.2 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 14 27.79 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 105 14.78 -3.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 404 152.01 -2.5 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 15 28.19 +2.4tReinsG56 n RZB 1.44 5.5 ... 29.86 26.13 370 26.08 -6.8 RelStlAl RS 2.00f 2.4 19 95.97 68.46 451 84.53 -1.5 RELM RWC .08 2.0 20 5.50 3.40 6 4.00 +12.7 RemaxHld RMAX .72 1.2 68 67.50 43.85 103 60.45 +24.6 RenaisIPO IPO .02e .1 ...q 30.61 22.60 3 28.26 +.2 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.55 +4.8 RenaisRe RNR 1.32f .9 ...dd 152.00 116.50 275 139.27 +10.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 8 24.84 -1.2 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.31 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 23 2.51 -5.6 RennFund RCG ... ... ...q 2.20 1.11 5 1.41 -6.4 Renren rs RENN ... ... ...dd 18.70 6.01 93 8.62 -17.0 RepubSvc RSG 1.38 2.0 31 69.40 60.26 2201 67.76 +.2 ResMed RMD 1.40 1.5 47 104.78 67.04 954 95.84 +13.2 ResolEn rs REN ... ... ... 45.48 23.64 309 34.11 +8.4 ResoluteF RFP ... ... ...dd 12.15 4.10 314 8.95 -19.0 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 10 25.35 -.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 172 9.58 +2.2 RestBrnds QSR .84f 1.5 21 68.89 54.00 1116 57.87 -5.9 RetailProp RPAI .66 5.5 12 14.70 10.94 2816 12.05 -10.3 RetractTc RVP ... ... ...dd 1.48 .54 116 .91 +34.4tRevGp n REVG .20 1.0 ... 33.15 19.82 447 20.43 -37.2 Revlon REV ... ... ...dd 27.90 15.60 54 23.25 +6.7 RexAmRes REX ... ... 17 107.87 70.48 131 72.70 -12.2 RexahnPh rs RNN ... ... ...dd 7.10 1.42 306 1.65 -18.3 RexfordIR REXR .58 2.0 49 31.71 23.31 549 28.75 -1.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 24.40 -5.1 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 26 24.55 -1.0 Rexnord RXN ... ... 23 31.44 21.85 603 29.71 +14.2 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 3 64.64 +10.5 RiceMidstr RMP 1.13f 6.5 13 26.18 16.87 376 17.39 -19.0 RingCentrl RNG ... ... ...dd 69.60 27.35 692 64.95 +34.2 RingEngy REI ... ... ...dd 16.09 10.88 451 13.32 -4.2 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 2624 50.98 -3.7 RitchieBr RBA .68 2.1 37 35.17 24.08 674 32.27 +7.8 RiteAid RAD ... ... ... 4.87 1.38 14208 1.62 -17.8 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 22 20.90 +4.4tRiv/Doubl n OPP ... ... ... 19.76 17.60 45 17.50 -4.8 RoadrnTrn RRTS ... ... 4 9.75 2.15 468 2.42 -68.6 RobtHalf RHI .96 1.6 22 60.59 42.92 1594 58.55 +5.4 RockwlAut ROK 3.34 1.9 26 210.72 148.31 1502 173.34 -11.7 RockColl COL 1.32 1.0 21 139.63 96.13 929 135.01 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 639 44.95 -11.7 Rogers ROG ... ... 33 184.00 80.63 95 118.51 -26.8 Rollins s ROL .56f 1.1 63 53.00 36.18 1031 51.42 +10.5 Roper ROP 1.65 .6 31 292.97 204.77 677 276.84 +6.9 RosettaStn RST ... ... ...dd 14.81 8.71 97 13.16 +5.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 21 17.33 9.02 3236 11.99 -23.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 2 29.01 -3.1 RoyalBk g RY 3.76f ... ... 87.10 66.66 1180 76.38 -6.5 RBScotlnd RBS ... ... ... 8.74 5.66 663 7.43 -2.7 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 36 25.52 +.3 RylCarb RCL 2.40 2.1 16 135.65 93.86 1034 116.85 -2.0 RoyDShllB RDS/B 3.76 5.7 100 74.60 53.10 1721 65.76 -3.7 RoyDShllA RDS/A 3.76 5.8 97 72.43 51.08 3858 64.31 -3.6 RoyceGVal RGT .10e ... ... 11.73 8.80 20 10.95 +1.3 RoyceMC RMT .63e 6.7 ...q 9.93 8.09 64 9.36 -.8 Royce RVT 1.20e 7.7 ...q 17.18 13.96 301 15.63 -3.3 RubiconPrj RUBI ... ... ...dd 6.28 1.48 257 1.78 -4.8 Rudolph RTEC ... ... 23 30.85 21.00 192 28.50 +19.2 Ryder R 2.08f 2.8 17 90.26 62.52 756 72.99 -13.3 RyersonH RYI ... ... 30 14.65 7.65 428 8.30 -20.2 RymanHP RHP 3.40f 4.4 16 78.91 57.78 387 76.80 +11.3S -S&P Glbl SPGI 2.00f 1.1 31 197.76 128.26 1327 189.46 +11.8 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 690 104.47 -7.0 SCANA SCG 2.45 6.5 9 71.28 34.76 1529 37.91 -4.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 12 25.99 -1.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 18 23.19 -4.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.69 -1.3 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 14 25.85 +.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 21 22.62 -5.8 SJW SJW 1.12a 2.1 19 69.29 45.39 149 53.30 -16.5 SK Tlcm SKM ... ... ... 28.97 23.01 351 24.48 -12.3 SLGreen SLG 3.25 3.4 40 109.95 89.46 1243 96.32 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 48

SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 5 25.26 +.7 SM Energy SM .10 .6 ...dd 28.20 12.29 4745 17.23 -22.0 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.87 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 6405 242.46 -2.0 SpdrGold GLD ... ... ...q 129.52 114.80 7486 126.45 +2.3 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 15 34.61 -3.6 SpdrNoANR NANR ... ... ...q 37.79 30.22 21 33.47 -5.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 46 88.57 -1.4 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4088 40.25 -1.1 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.90 -.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 22 106.02 +1.4 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 49.34 1 53.62 -.4 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 63.32 -3.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.57 0 80.30 +2.1 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 2 57.16 -6.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 63.30 -1.1 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 61 109.48 +2.1 SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 67.36 1 73.89 -2.0 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 3 65.21 +1.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 21 64.48 -.8 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 6 68.77 -2.9 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 5 78.07 -1.0 SpdEMkt s SPEM ... ... ...q 42.47 31.70 397 39.09 +2.5 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 77 35.30 +7.5 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 99 48.17 -1.8 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 43.96 418 46.60 -4.7 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 87 52.32 +.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 170 39.81 -3.4 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 128 38.64 -.9 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 63 49.02 -5.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 459 40.28 -.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 116 35.36 -.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 580 31.32 -1.2 SP Mid MDY 2.94e .9 ...q 363.70 305.45 1268 341.13 -1.2 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.51 123442 263.56 -1.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 15 25.93 -1.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.53 12 32.86 -2.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 9 37.94 -.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 227 47.29 +.2 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 31 40.21 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.82 2 73.50 -1.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 206 47.77 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 49 65.27 -1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 3 79.17 -.3 SpdrBiot s XBI .44e .5 ...q 97.98 66.27 5198 87.22 +2.8 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 854 91.61 -3.0 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 3 82.71 -3.2 SpdrHome XHB .15e .4 ...q 47.20 36.66 6070 41.36 -6.6 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2202 48.08 +1.6 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 4 58.44 +.9 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 345 31.04 +1.1 Spd LgCap s SPLG ... ... ...q 33.54 27.37 713 30.95 -1.1 SpdrLCpG s SPYG ... ... ...q 35.96 28.13 994 33.53 +1.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 1575 29.47 -3.9 Spd MidC s SPMD ... ... ...q 35.09 29.56 245 33.12 -.7 SpdrMCpG MDYG 2.19e .9 ...q 166.10 136.41 66 157.20 +1.1 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 25 99.23 -3.5 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.68 37 88.52 +5.6 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 128 69.69 -.2 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.60 154 233.16 +2.5 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 189 124.00 -1.4 SpdrRs3K s THRK ... ... ...q 35.46 28.96 366 32.84 -1.1 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 192 86.83 -7.3 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 447 29.63 -.8 SpFcStIn n XITK ... ... ... 93.60 62.64 13 86.89 +11.3 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.07 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 97.29 -4.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.38 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.09 37 35.83 +1.4 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1892 30.70 +.1 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 92 55.80 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 34 43.01 -2.3 SpdrBarITB BWZ .01e ... ...q 33.49 30.07 31 33.07 +3.0 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.69 2453 51.15 +1.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 43 27.04 -5.5 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 485 33.45 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 118 25.53 -1.9 SpdrEMBd EBND ... ... ...q 30.91 28.02 249 30.27 +2.0 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 3562 27.26 -1.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9393 35.77 -2.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 3602 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 242 59.34 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.52 2019 29.45 +3.6 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 9 63.19 -3.0 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 9 69.12 +1.2 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 63.47 +3.1 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 30 69.54 +8.0 SpdrSf&Sv s XSW .19e .3 ...q 79.68 57.70 2 75.49 +8.7 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 20 25.76 -3.1 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 78 87.26 +4.4 SpdAgBd n SPAB ... ... ... 28.84 27.91 362 28.05 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 46 55.40 -1.5 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3535 91.45 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 909 34.76 -5.0 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 479 58.65 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 9488 60.73 +3.2 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.84 1 114.70 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4707 44.90 -.6 SpdNuBMu s TFI ... ... ...q 49.42 47.65 587 47.77 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 84 41.66 -4.2 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 12806 34.63 -6.9 SpNuBST rs SHM ... ... ...q 48.95 47.73 321 47.77 -.3 SpdrGendr SHE ... ... ... 75.63 64.41 5 69.78 -1.5 SpdrOGEq XES .49e 3.4 ...q 20.49 12.90 822 14.53 -15.2 SpdR1KLVF ONEV ... ... ... 76.79 68.18 0 70.38 -3.0 SpdrMetM XME .24e .7 ...q 39.62 27.86 1489 34.11 -6.2 SpdrR1KMo ONEO ... ... ... 77.42 67.12 16 72.40 -.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 67.74 -3.3 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 179 35.89 -4.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.31 10 64.21 -.9 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 2 89.78 -.9 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 5 76.24 -1.3 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 20 133.93 +.7 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 61.56 -1.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 305 29.99 -4.8 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 55 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 37 89.03 -2.5 SPX Cp SPXC ... ... 14 33.93 21.97 299 32.42 +3.3 SPX Flow n FLOW ... ... 94 54.92 31.10 200 48.89 +2.8 SRC Eng SRCI ... ... 13 10.44 6.19 4067 9.23 +8.2 STMicro STM .40 1.9 23 25.30 14.07 4243 21.28 -2.6 SABESP SBS .39e 3.8 ... 11.96 8.15 1842 10.14 -3.0 SabnR SBR 2.29m 5.3 20 50.00 35.80 10 43.10 -3.4 SachemC n SACH .42 12.0 ... 5.35 3.30 13 3.49 -11.4 SafeBulk SB .04 1.4 ... 4.00 1.76 670 2.96 -8.4 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 0 22.93 -4.1 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 5 22.90 -2.7 SafegdSci SFE ... ... ...dd 14.40 10.65 97 12.45 +11.2 SafeInco n SAFE .60 3.6 ... 20.00 15.57 23 16.47 -6.4 SagaComm SGA 1.20 3.3 4 52.05 36.10 4 36.90 -8.8 SailptTch n SAIL ... ... ... 23.93 12.82 406 20.41 +40.8 StJoe JOE ... ... 57 20.00 16.45 381 18.80 +4.2 Salesforce CRM ... ... ...cc 128.87 83.00 6381 119.48 +16.9 SalMidMLP SMM 1.30 14.3 ...q 13.73 8.53 41 9.12 -17.2 SallyBty SBH ... ... 11 21.36 14.05 1412 16.54 -11.8 SJuanB SJT .77e 11.1 15 10.54 6.04 552 6.91 -16.1 SanchezEn SN ... ... ...dd 9.73 2.78 1600 3.24 -39.0 SanchzM rs SNMP 1.80 15.2 ...dd 15.25 9.35 79 11.90 +7.2tSandRidge SD ... ... ... 21.90 13.34 346 13.34 -36.7 SandRMiss SDT .22e 28.7 1 1.69 .73 28 .78 -5.6 SandRMs2 SDR .23e 23.7 1 1.59 .74 71 .98 +15.5 SandRdgP PER .50e 26.5 4 3.30 1.80 209 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 729 4.74 -5.0 Sano SNY 1.58e 3.9 ... 50.65 38.14 650 40.10 -6.7 SantCUSA SC .23e ... 5 19.02 11.12 2075 16.11 -13.5 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 11 26.10 +1.6 SaratogaI SAR 2.00f 10.0 7 22.99 19.62 75 20.02 -10.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.64 -.6 Sasol SSL 1.41e 4.2 ... 38.75 26.92 236 33.43 -2.3 SaulCntr BFS 2.08 4.1 17 65.43 48.11 22 51.30 -16.9 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.85 2 24.99 -1.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 6580 64.81 -3.8 SchndrNt n SNDR .24 .9 ... 30.00 17.69 417 25.81 -9.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.22 936 63.87 -1.0 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.51 1258 63.14 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 59.73 568 71.67 +1.4 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 449 52.96 -3.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.49 302 52.66 -1.1 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 618 69.22 -.7 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 1113 28.55 +2.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 89 25.98 -1.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 197 30.93 +4.2 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.49 134 35.68 -.8 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 259 29.87 -1.7 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 213 37.32 -1.5 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 281 36.44 -2.7 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 15 36.29 -2.7 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 799 49.10 -4.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2522 33.53 -1.6 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 354 50.86 -2.3 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 508 38.56 -7.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 176 52.37 -1.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 1001 49.73 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 402 54.75 -1.2 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.22 199 36.47 -.4 Schwab SCHW .40f .8 32 58.11 37.16 7313 51.75 +.7 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 26.01 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 28 26.16 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 153 39.04 -13.9 SciApplic SAIC 1.24 1.5 23 88.49 60.21 383 83.31 +8.8 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 0 25.30 -.6 ScorpBlk rs SALT .02 ... ... 9.90 5.70 725 6.80 -8.1 ScorpioTk STNG .04 2.1 ... 4.60 1.87 2865 1.88 -38.4 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 9 23.85 -4.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 11 24.67 -3.0 Scotts SMG 2.12 2.5 20 110.12 81.48 400 84.80 -20.7 ScrippsEW SSP .05p ... 38 23.70 11.37 435 11.81 -24.4 Sea Ltd n SE ... ... ... 15.73 10.56 378 11.09 -16.8 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4264.09 -3.3 SeabGld g SA ... ... ... 13.70 9.50 210 10.70 -5.3sSeacorHld CKH ... ... ...dd 53.37 31.90 186 53.75 +16.3 SeacrMar SMHI ... ... ... 22.81 11.66 30 19.80 +69.2 SeadrillLtd SDRL ... ... 1 .93 .15 1504 .21 -10.8 Seadrill SDLP .40 14.5 ... 4.20 2.60 108 2.76 -24.6 SealAir SEE .64 1.5 21 49.94 40.76 1107 42.90 -13.0 Seaspan SSW .50 7.4 10 7.91 5.02 776 6.74 -.1 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 9 24.17 -2.6 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 6 25.50 -.2 Seaspn pfD SSWpD 1.99 8.3 ... 25.20 20.76 7 23.87 -3.1 Seaspn pfH SSWpH ... ... ... 24.96 20.14 24 23.20 -1.9 Seaspn pfG SSWpG ... ... ... 25.20 21.98 22 24.06 -1.0 Seaspan n SSWA ... ... ... 24.58 23.40 15 23.60 -3.0 SeaWorld SEAS ... ... ...dd 19.23 10.42 1141 14.94 +10.1 SelEngS n WTTR ... ... ... 21.96 11.22 298 12.20 -33.1 SelMedHld SEM ... ... 13 19.78 12.95 275 17.75 +.6 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 14 25.07 -.4 SemGroup SEMG 1.89f 8.6 ...dd 36.05 20.20 1011 21.90 -27.5 SemiMfg SMI ... ... 19 9.14 4.49 199 6.61 -22.8 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1900 110.34 +3.2 Sempra pfA SREpA ... ... ... 104.97 96.15 93 101.86 +2.7 SendGrid n SEND ... ... ...cc 32.03 17.50 518 24.66 +2.9 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 65.60 140 69.51 -5.0 SequansC SQNS ... ... ...dd 4.75 1.44 91 1.66 -13.1 Seritage n SRG 1.00 2.8 ... 50.00 34.07 457 35.30 -12.8 Seritge pfA SRGpA 1.75 8.4 ... 24.52 20.58 11 20.75 -14.8 ServiceCp SCI .68f 1.8 24 40.28 30.47 1245 37.42 +.3 ServiceMst SERV ... ... 30 55.36 36.34 694 51.50 +.4 ServcNow NOW ... ... ...dd 176.56 84.03 2058 164.69 +26.3 Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.61 -13.7 ShakeShk n SHAK ... ... 67 47.39 30.12 745 41.71 -3.4 ShawCm g SJR 1.18 ... ... 23.44 18.50 686 19.21 -15.9 ShellMidst SHLX 1.33f 6.5 16 33.25 20.08 435 20.59 -31.0 Sherwin SHW 3.40 .9 30 435.15 308.30 600 396.46 -3.3 ShinhanFn SHG ... ... ... 50.37 40.02 73 42.17 -9.1 ShipFin SFL 1.40 9.8 12 15.98 12.30 550 14.35 -7.4 Shopify n SHOP ... ... ...dd 154.82 67.45 1486 120.67 +19.5 Shutterstk SSTK ... ... ...cc 52.78 29.85 268 49.28 +14.5 SibanyeG SBGL .14r 3.7 ... 10.59 3.76 3750 3.81 -24.6 SiderurNac SID ... ... ... 3.55 1.76 2833 2.54 +3.7 SierraMt n SMTS ... ... ... 3.00 2.13 126 2.58 +4.0 Sifco SIF ... ... ...dd 8.75 5.00 1 5.95 -10.5 SignetJwlrs SIG 1.24f 3.4 6 77.94 33.11 3326 36.88 -34.8 Silvrbow n SBOW ... ... ... 33.21 19.89 26 28.34 -4.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 317 2.63 +.4 SimonProp SPG 7.80f 5.0 21 176.17 147.28 2067 156.28 -9.0 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 67.00 69.54 -2.8 SimpsnM SSD .84 1.5 30 61.62 39.82 185 57.41 SinopcShg SHI ... ... ... 64.43 50.67 34 62.30 +9.3 Siteone n SITE ... ... 61 80.56 46.00 220 76.78 +.1 SixFlags SIX 3.12f 5.1 19 70.44 51.25 450 61.55 -7.5 Skechers s SKX ... ... 24 42.73 22.64 1233 40.01 +5.7sSkyline SKY ... ... ... 24.99 5.07 179 25.40 +97.7 Smart&Fnl SFS ... ... 22 13.95 5.15 860 5.60 -34.5 Smith&N SNN .61e 1.6 66 40.41 31.41 1190 37.64 +7.5 SmithAO s AOS .72f 1.1 35 68.39 49.54 1375 64.38 +5.1 Smucker SJM 3.12 2.5 17 134.12 99.57 1461 123.70 -.4 SnapInc A n SNAP 3.28 22.5 ... 23.57 11.28 20070 14.59 -.1 SnapOn SNA 2.84 1.9 16 185.47 140.83 619 150.56 -13.6 SocCapH n IPOA ... ... ... 10.85 9.85 115 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 36 10.60 SocQ&M SQM .99e 2.0 ... 64.20 32.38 771 50.09 -15.6tSogou n SOGO ... ... ... 14.69 8.02 3071 8.59 -25.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 525 16.31 -23.8 Solitario XPL ... ... ...dd .91 .43 81 .45 -25.4 SonicAut SAH .24f 1.3 10 22.75 15.95 252 19.15 +3.8 SonocoP SON 1.56 3.2 20 55.77 46.55 588 48.46 -8.8 SonyCp SNE ... ... ... 53.91 31.32 907 48.97 +8.9 Sothebys BID .40 .8 17 57.95 42.78 695 52.02 +.8 SourcC SOR 1.00f 2.5 ...q 42.97 37.21 9 39.75 -2.5 SoJerInd s SJI 1.09 3.8 25 38.40 25.96 481 28.55 -8.6 SthcrssEn SXE ... ... ...dd 4.74 1.44 66 1.60 -5.3 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.62 -6.0 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.58 -4.8 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.25 -7.7 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.63 -3.1 SouthnCo SO 2.32 5.2 50 53.51 42.38 5422 44.79 -6.9 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 23 26.51 -1.8 SouthCo ef SOJB ... ... ... 26.25 23.71 38 24.58 -4.4 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 56 24.05 -5.5 SthnCopper SCCO .23e .4 47 56.61 32.63 1257 55.50 +17.0 SwstAirl LUV .50f .9 10 66.99 49.76 3642 56.36 -13.9 SwtGas SWX 2.08f 3.1 21 86.87 62.54 268 67.29 -16.4 SwGA Fn SGB .44 2.1 16 24.00 18.50 1 21.00 -12.5 SwstnEngy SWN ... ... 5 8.54 3.42 13712 4.29 -23.1 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.24 +12.6 Sparton SPA ... ... 20 23.59 16.35 71 17.85 -22.6 SpdFosFr n EFAX ... ... ... 77.82 64.27 2 71.48 -1.9 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.98 -.9 SpdEmFos EEMX ... ... ... 76.80 57.86 1 69.92 +.2 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.13 -2.5 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.48 17 14.81 -.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.67 -.7 SpectraEP SEP 2.95f 8.9 10 46.47 32.12 379 33.04 -16.4 SpectrmB SPB 1.68 1.7 18 146.09 89.37 404 99.44 -11.5 SpeedM TRK .60 3.5 18 23.47 16.80 68 17.18 -9.0 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.97 +3.4 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 210 72.85 -3.1 SpiritAero SPR .10 ... 18 105.20 51.85 1333 82.54 -5.4 SpiritAir SAVE ... ... 11 60.28 30.32 1453 37.70 -15.9 SpiritRltC SRC .72 9.0 12 10.60 6.64 6709 7.99 -6.9 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 16 21.38 -13.9tSpotify n SPOT ... ... ... 169.00 148.26 11694 144.22 -3.2 SpragueRs SRLP 2.50 10.4 16 30.75 22.95 21 24.00 -.8 Sprint S ... ... 3 9.22 4.81 12616 5.06 -14.1 SprottSilv PSLV ... ... ...q 7.04 5.83 330 6.02 -5.0 SprottGold PHYS ... ... ...q 11.15 9.83 529 10.83 +2.3 SprottPPP SPPP ... ... ... 9.91 7.44 31 8.30 -11.1 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.66 10485 47.67 +37.5 STAG Indl STAG 1.39 5.8 32 28.95 22.42 622 23.92 -12.5 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.09 -.6 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.37 -3.1 StageStrs SSI .20 7.5 ...dd 3.00 1.45 778 2.67 +58.9 SP Matls XLB .98e 1.7 ...q 64.17 51.27 6423 56.86 -6.1 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 9086 81.91 -.9 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 27840 52.83 -7.1 SP Consum XLY 1.12e 1.1 ...q 109.34 86.55 7443 101.51 +2.9 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 12490 67.38 -6.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 70104 27.62 -1.0 SP Inds XLI 1.12e 1.5 ...q 80.96 64.02 19984 74.09 -2.1 SP Tech XLK .78e 1.2 ...q 71.34 52.33 17888 65.39 +2.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 5217 31.17 -5.4 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16352 50.42 -4.3 StdMotor SMP .84f 1.7 28 54.73 40.56 91 48.80 +8.7 Standex SXI .72f .7 21 110.00 84.30 33 97.50 -4.3 StanBlkDk SWK 2.52 1.6 22 176.62 130.04 1202 153.87 -9.3 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 22 25.29 +.3 StanBlD un SWP ... ... ... 128.00 105.77 45 113.49 -7.5 Stantec g STN .55f ... 16 29.25 22.25 40 24.65 -11.8 StarGas SGU .44 4.5 15 11.70 8.74 235 9.72 -9.6 Starret SCX .40 6.2 21 10.40 6.08 22 6.50 -24.4 Startek SRT ... ... 66 14.78 8.49 177 9.29 -6.8 StarwdPT STWD 1.92 9.1 11 23.01 19.47 1965 21.07 -1.3 StateStr STT 1.68 1.7 19 114.27 76.95 1201 99.94 +2.4 StateSt pfC STTpC ... ... ... 25.55 24.01 16 24.98 -.9 StateSt pfD STTpD ... ... ... 28.96 26.16 23 27.29 -.6 StaStCp pfG STTpG ... ... ... 28.45 25.52 16 26.78 -1.3 StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.28 -.7 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1615 23.95 +11.8 SteelPtrs SPLP .38p ... 8 20.70 17.50 15 17.88 -8.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.30 1 20.43 -3.5 Steelcse SCS .51 3.6 16 18.15 12.50 678 14.00 -7.9 StellusCap SCM 1.36 11.5 10 14.50 11.07 64 11.86 -9.7 Stepan SCL .82 1.0 20 92.97 68.75 59 83.03 +5.1 Steris plc STE 1.24 1.3 23 96.43 69.12 261 92.88 +6.2 SterlingBc STL .28 1.3 15 26.50 21.00 1790 22.25 -9.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 13 26.23 -.3 StewInfo STC 1.20 2.7 30 48.03 34.48 350 44.46 +5.1 StifelFin SF .40 .7 18 68.76 41.93 649 57.56 -3.4 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.27 -3.0 Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.31 -2.5 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 136 35.97 +11.8 StoneHEM EDF 2.16 13.3 ...q 17.31 14.50 67 16.24 +2.1 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 29 15.17 -2.6 StoneMor STON 1.32 22.4 ...dd 10.15 4.61 107 5.88 -10.4 Stonerdg SRI ... ... 20 30.34 14.16 354 28.92 +26.5 StoreCap STOR 1.24 4.9 23 26.58 19.65 1522 25.53 -2.0 StratALL36 GJT .29 1.4 ... 20.95 18.46 0 20.65 +3.3 Strat D35 GJP .74 3.4 ... 23.69 21.30 22.04 -3.9 StratGS33 GJS .32 1.5 ... 21.44 18.51 21.32 +5.3 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.75 -.5 StratPG34 GJR .27 1.2 ... 22.60 20.85 21.85 -.8 StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.70 -3.5 StratWMT GJO .22 1.0 ... 22.50 21.61 22.49 +1.1 Stryker SYK 1.88 1.2 27 170.00 129.82 1018 158.83 +2.6 SturmRug RGR .92 1.7 19 68.80 43.00 201 55.30 -1.0 SubPpne SPH 2.40 10.8 32 27.27 21.85 160 22.20 -8.3 SumitMitsu SMFG ... ... ... 9.67 6.93 1586 8.30 -4.5 SummitHtl INN .72f 5.2 13 19.39 12.77 983 13.79 -9.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.7 ... 27.58 23.78 17 23.92 -6.2 SumHP pfE INNpE ... ... ... 26.25 22.82 8 24.01 -6.5 SumtMtls n SUM .29t ... 28 34.06 23.85 953 29.50 -6.2 SummitMP SMLP 2.30 16.5 58 24.75 13.30 245 13.90 -32.2 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 334 91.60 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 726 40.88 -.9 SunCokeE SXC .59 ... 6 13.43 7.66 291 10.85 -9.5 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 94 17.85 +2.3 Suncor g SU 1.44f ... ... 38.39 27.96 3331 34.49 -6.1 SunlOnl n STG ... ... ... 14.08 7.11 792 8.21 -26.0 SunLink SSY ... ... ...dd 2.08 1.27 1 1.35 -15.1 SunocoLP SUN 3.30 12.7 76 33.11 24.76 264 25.97 -8.6 SunstnHtl SHO .20 1.3 17 17.46 14.09 1736 15.19 -8.1 SunstHt pfE SHOpE ... ... ... 27.22 24.96 2 25.04 -4.1 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 0 24.74 -4.3 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 3550 68.15 +5.5 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 6 24.22 -1.5 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.79 .59 22 1.71 +16.3 SupEnrgy SPN .32 3.9 ...dd 15.25 7.66 2431 8.11 -15.8 SuperiorInd SUP .36 2.5 22 24.85 12.70 221 14.50 -2.4 Supvalu rs SVU ... ... 4 31.29 13.60 1034 15.53 -28.1 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 39 14.65 -3.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.49 -.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 7.00 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.61 +8.0 SwRCmETR RJN ... ... ... 3.72 2.05 7 2.89 +3.6 SwRCmMTR RJZ ... ... ... 9.20 7.70 3 8.50 -4.8 SwLgCap22 EEH ... ... ...q 20.52 16.83 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 33 6.14 +2.3 SwERCmTR RJI ... ... ... 5.66 4.64 360 5.45 +.9 SwisHelv SWZ .64e .2 ...q 13.74 11.48 28 12.13 -4.9tSwitch n SWCH .14p ... ... 20.45 13.24 2516 14.00 -23.0 Synchrony SYF .60 1.8 13 40.59 26.01 4956 33.91 -12.2tSynnex SNX 1.40 1.4 13 141.94 96.06 309 99.65 -26.7 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 6 26.00 -.5 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 867 50.53 +5.4 SynthBiol SYN ... ... ...dd 1.05 .28 475 .33 -35.0 Sysco SYY 1.44 2.4 24 64.27 48.85 3632 61.21 +.8 Systemax SYX .22f .8 28 34.91 11.66 94 28.66 -13.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.75 4633 35.03 +17.9tTC PpLn TCP 4.00 12.2 10 61.74 33.01 434 32.86 -38.1 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1411 23.01 +12.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 16 25.00 -2.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 63 5.52 -6.0 TE Connect TEL 1.60 1.6 28 108.23 71.93 1478 98.34 +3.5 THL Crd21 TCRX ... ... ... 25.94 25.07 25.29 +.3 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 3 25.59 -1.3 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 16 17.14 +1.7 TIM Part TSU .28e 1.3 ... 22.73 13.63 3148 21.46 +11.1 TJX TJX 1.25f 1.5 21 84.79 66.44 3092 83.97 +9.8 TPG Pace n TPGE ... ... ... 10.30 9.67 55 10.09 +3.6 TPG Pac n TPGH ... ... ... 9.89 9.67 9.80 +.7 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 271 19.85 +4.2 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 215 17.97 -9.2 TableauA DATA ... ... ...dd 87.60 50.29 789 79.90 +15.5 TahoeRes TAHO .24 5.0 ... 9.68 3.76 1700 4.82 +.6sTailorBr TLRD .72 2.6 15 26.37 9.40 1361 27.37 +25.4 Taiwan TWN ... ... ...q 22.25 18.16 10 21.19 +1.5 TaiwSemi TSM .73e 1.7 9 46.57 31.49 5497 43.94 +10.8 Takung n TKAT ... ... ... 8.09 1.96 2 2.10 -16.3 TallgEGP n TEGP 1.95f 10.3 ...dd 29.36 17.14 454 18.92 -26.5 TallgrsEn TEP 3.90f 10.1 10 53.99 34.37 176 38.52 -16.0 TangerFac SKT 1.37 5.9 12 33.68 21.14 2444 23.03 -13.1 TanzRy g TRX ... ... ... .59 .24 158 .38 +37.4 Tapestry TPR 1.35 2.6 33 53.57 38.47 2469 52.62 +19.0 TargaRes TRGP 3.64 8.3 ... 60.06 39.59 3098 43.69 -9.8 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 2 26.90 +1.6 Target TGT 2.48 3.5 13 78.70 48.56 5198 71.86 +10.1 TaroPhrm TARO ... ... 10 128.46 93.01 127 99.50 -5.0 Taseko TGB ... ... ... 2.46 1.00 670 1.14 -51.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 2435 27.40 -17.1 Taubmn TCO 2.62f 4.5 20 67.19 44.78 673 58.63 -10.4 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.34 22 25.00 -.5 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 19 24.49 -2.9 TaylorMH TMHC ... ... 16 28.42 19.68 820 23.66 -3.3 Team TISI ... ... ...dd 30.20 10.45 484 14.25 -4.4 Technip FTI .13 ... 16 35.00 24.53 3207 28.85 -7.9 TeckRes g TECK .16e ... ... 30.80 14.56 2882 25.86 -1.2 Teekay TK .22 2.7 ...dd 10.90 5.14 994 8.09 -13.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 187 17.85 -11.4tTeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.36 15 24.48 -3.0 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 366 2.33 -1.3 TeekOf pfA TOOpA 1.81 8.7 ... 24.49 12.69 23 20.75 -10.1 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 2 23.64 -4.9 TeekayTnk TNK .21 19.1 ... 2.20 1.08 1822 1.10 -21.4tTegna TGNA .28 2.6 6 16.82 10.83 5712 10.86 -22.9 TejonRnch TRC ... ... ...cc 24.58 18.59 277 23.96 +15.4tTeklaHlth HQH 1.92e 9.0 ...q 26.37 20.47 162 21.41 -5.1 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 172 16.47 -6.0 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.23 50 19.03 -3.1 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 70 12.90 -5.2 TelInstEl TIK ... ... 31 6.35 2.10 7 2.20 -15.4 Teladoc n TDOC ... ... ... 44.65 22.73 710 40.75 +16.9 Telaria n TLRA ... ... ...dd 5.30 3.42 258 3.61 -10.4 TlcmArg TEO .71e 2.4 ... 40.19 21.92 131 30.21 -17.5 TelItalia TI ... ... ... 10.83 7.57 44 9.48 +9.8 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 82 8.25 +14.4 Teledyne TDY ... ... 29 201.40 121.58 191 186.61 +3.0 Teleex TFX 1.36 .5 31 288.78 191.40 252 252.64 +1.5 TelefBrasil VIV .64e 4.1 18 17.33 13.06 805 15.40 +3.8 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 1081 9.82 +1.4 TelData TDS .64f 2.3 9 29.87 23.54 892 28.00 +.7 TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 25.00 -2.2 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 23 23.77 -4.5 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.25 -.1 TelData59 TDE 1.72 6.8 ... 26.21 24.26 6 25.37 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 364 34.97 -7.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 41 22.07 +2.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 39 16.07 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 116 11.36 +1.7 TmpGlb GIM .30 4.6 ...q 6.77 6.29 314 6.50 +.6 TempurSly TPX ... ... 13 68.05 39.57 857 45.85 -26.9 Tenaris TS .69e 2.0 ... 37.56 25.91 2820 34.79 +9.2 TenetHlth THC ... ... ...dd 25.24 12.25 1809 23.95 +58.0 Tengsco TGC ... ... ...dd 1.19 .55 738 .70 -12.5 Tennant TNC .84 1.2 39 76.80 59.00 72 69.25 -4.7 Tenneco TEN 1.00 1.8 9 65.59 50.73 292 55.53 -5.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 16 24.85 -1.0 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.03 +.1 Teradata TDC ... ... 24 42.84 27.05 784 39.85 +3.6 Teradyn TER .36f .8 34 50.68 29.68 2198 44.58 +6.5 Terex TEX .40f 1.1 33 50.17 30.89 1012 36.97 -23.3 Ternium TX 1.00e 3.0 10 39.48 22.78 366 33.46 +5.9 TerraNitro TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 28.44 374 34.09 -2.8 TetraTech TTI ... ... ...dd 4.54 1.85 748 3.49 -18.3 TeucrCorn CORN ... ... ...q 20.05 16.53 76 17.66 +5.3 TeucrSug CANE ... ... ...q 11.85 8.22 7 8.26 -15.5 TeucrWht WEAT ... ... ...q 8.43 5.80 286 6.23 +3.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 66 18.58 +3.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.08 +4.4 TevaPhrm TEVA .73e 4.3 6 33.82 10.85 6203 17.24 -9.0 TexPacLd TPL .29f .1 90 569.99 276.28 5 516.99 +15.8 Textainer TGH .96 5.6 ...dd 26.50 9.60 198 17.15 -20.2 Textron TXT .08 .1 48 62.19 45.00 2628 58.28 +3.0 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1319 209.32 +10.2 Thermon THR ... ... 46 26.50 15.74 59 22.49 -5.0 ThirdPtRe TPRE ... ... 7 17.10 11.46 541 13.35 -8.9 ThomsonR TRI 1.38 3.5 17 48.61 38.22 1116 39.52 -9.3 Thor Inds THO 1.48 1.3 14 161.48 87.96 1188 111.75 -25.9 3D Sys DDD ... ... 45 23.70 7.92 2103 11.25 +30.2 3M Co MMM 5.44f 2.5 27 259.77 188.62 2489 217.56 -7.6 Tidwtr TDW 1.00 3.4 ...dd 30.35 .66 104 29.50 +20.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 201 18.76 -8.0 Tiffany TIF 2.00 2.1 33 111.44 84.15 4958 96.56 -7.1 Tillys TLYS ... ... 27 16.57 8.04 208 11.18 -24.3 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5360 95.91 +4.9 Timken TKR 1.08 2.4 17 55.65 41.85 558 44.80 -8.9 TimknSteel TMST ... ... ...dd 20.24 12.48 386 14.90 -1.9 Titan Intl TWI .02 .2 ...dd 14.53 7.97 175 12.47 -3.2 TollBros TOL .44f 1.0 14 52.73 35.07 3184 43.85 -8.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 90 76.03 -6.5 TootsieR TR .36b 1.2 27 38.30 28.50 86 29.80 -15.7 TopBuild n BLD ... ... 33 82.26 45.89 328 76.69 +1.3 Torchmark TMK .64f .8 7 93.60 73.99 725 84.59 -6.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 7 26.14 -2.3 Toro Co s TTC .70 1.1 26 73.86 58.39 373 62.06 -4.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 1844 56.05 -4.3tMonTNAPpl TPYP .45p ... ...q 24.50 20.33 30 20.73 -11.3 TortWat n TBLU ... ... ... 30.84 24.91 1 28.47 -4.5 TortEnInd NDP 1.75 15.8 ...q 16.81 10.70 235 11.10 -16.4 TortEnInf TYG 2.62 10.3 ...q 35.36 24.24 95 25.36 -12.8 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 148 15.95 -9.2tTortPplE TTP 1.63m 10.1 ...q 21.87 15.56 42 16.07 -14.5 TortPw&E TPZ 1.65 9.3 ...q 23.38 17.51 22 17.81 -13.5 Total SA TOT 2.71e 4.6 ... 59.57 48.15 1659 58.72 +6.2 TotalSys TSS .52f .6 25 90.74 51.88 1305 85.69 +8.3 TowerIntl TOWR .48 1.7 13 33.65 21.00 79 28.50 -6.7 TownsqMda TSQ .07p ... 10 12.22 6.28 42 7.77 +1.2 Toyota TM ... ... ... 140.99 103.62 396 127.76 +.5tTrCda g TRP 2.76 6.8 15 51.85 39.49 1883 40.70 -16.3 TransEntx TRXC ... ... ...dd 5.00 .45 1193 1.68 -13.0 TransUn n TRU ... ... 41 61.42 37.84 1263 56.25 +2.3 Trnsalta g TAC .23 ... ... 6.60 5.00 17 5.35 -10.1 TrnsatlPet TAT ... ... ...dd 2.18 .58 164 1.39 TrnsRty TCI .20p ... ...dd 46.00 16.50 2 43.72 +39.6 TransDigm TDG 24.00 ... 21 321.38 228.13 498 308.11 +12.2 TrnsMont TLP 3.08 8.6 15 47.45 33.98 12 35.95 -8.9 Transocn RIG ... ... ...dd 12.82 7.20 12825 9.59 -10.2 TrGasSur TGS ... ... ... 24.22 14.10 184 21.05 -5.3 Travelers TRV 2.88f 2.1 19 150.55 113.76 1480 138.63 +2.2 Travelport TVPT .30 1.9 ... 17.07 11.78 1169 16.17 +23.7 TrecoraRs TREC ... ... 19 14.30 10.13 46 13.70 +1.5 Tredgar TG .44 2.5 23 20.65 14.65 40 17.30 -9.9 TreeHseF THS ... ... 12 90.42 36.35 690 39.12 -20.9 Trex TREX ... ... 35 120.40 61.57 193 112.41 +3.7 TriPointe TPH ... ... 14 19.55 12.01 2334 17.17 -4.2 TriContl TY 1.07e 4.1 ...q 28.32 22.63 69 26.28 -2.4sTriCntl pf TYp 2.50 5.0 ... 52.89 48.56 3 50.38 TrianglCap TCAP 1.20 10.0 ... 19.15 8.91 2583 12.05 +27.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25 25.20 +.3 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 10 25.20 TribMda A TRCO 1.00 2.5 78 43.71 36.18 540 40.32 -5.1 TrilogyMtl TMQ ... ... ...dd 1.64 .56 174 1.16 +6.4 TrimShrk n TTAC ... ... ... 36.45 27.90 18 34.55 +2.5 TrimAllC n TTAI ... ... ... 29.03 24.67 0 26.15 -3.8 TriNetGrp TNET ... ... 35 49.00 27.27 495 48.29 +8.9 Trinity TRN .52 1.6 7 38.25 25.05 1965 32.31 -13.7 TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.43 -7.5 Trinseo SA TSE 1.44 2.0 8 85.35 57.70 715 71.30 -1.8 TrioTch TRT ... ... 16 8.47 4.05 46 5.39 -23.1 TriplePtV TPVG 1.44 12.1 7 14.41 11.12 82 11.91 -6.1 TripPt22 n TPVY ... ... ... 26.99 24.80 4 25.25 -2.4 Triple-S GTS ... ... 25 29.43 15.05 173 27.19 +9.4 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 642 30.90 -17.5 TriumphGp TGI .16 .6 5 34.80 19.65 431 26.40 -2.9 Tronox TROX .18 1.0 43 28.40 12.88 763 18.16 -11.5 TrueBlue TBI ... ... 16 29.50 19.30 138 26.45 -3.8 Tsakos TNP .20 6.0 ... 5.27 3.11 412 3.34 -14.6 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.34 +.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 0 25.52 +.1 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 2 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 4 25.05 -.7tTuppwre TUP 2.72 5.7 ...dd 74.36 46.14 538 47.89 -23.6 Turkcell TKC ... ... ... 11.29 7.79 127 9.57 -6.2 TurnPtBr n TPB .16 .8 ... 22.99 14.45 43 19.98 -5.4 TurqHillRs TRQ ... ... 27 3.59 2.44 1156 2.94 -14.3 TutorPerini TPC ... ... 12 32.53 20.20 335 22.70 -10.5 22ndCentry XXII ... ... ...dd 4.44 1.13 1378 2.28 -18.6 Twilio n TWLO ... ... ... 42.54 22.80 1533 38.29 +62.2 Twitter TWTR ... ... ...dd 36.80 14.12 21950 28.25 +17.7 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 10 26.15 -4.1 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 7 25.24 -3.9 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1702 15.35 -5.6 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 36 24.00 -4.3 TylerTech TYL ... ... 49 214.33 152.76 344 209.04 +18.1 Tyson TSN 1.20 1.7 13 84.65 57.20 3336 71.54 -11.8 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 8 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 49

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 12 27.35 +16.2 UBS 3xInvC WTID ... ... ... 49.24 10.50 14 11.67 -23.7 VelDlyIn n EXIV ... ... ... 61.00 24.65 10 30.78 -36.4 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.50 +20.9 UBS FILCG FBGX ... ... ...q 264.15 158.84 4 229.91 +1.2 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 0 76.61 -10.4 UBS Grp UBS .80f 4.7 ... 20.89 15.10 4220 17.08 -7.1 UDR UDR 1.29f 3.6 22 40.71 32.88 1764 36.02 -6.5 UGI Corp UGI 1.00 2.3 10 52.00 42.51 632 44.40 -5.4 UMH Prop UMH .72 5.5 25 17.90 11.38 181 13.20 -11.4 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 13 25.35 -6.7 UQM Tech UQM ... ... ...dd 1.79 .46 107 1.28 -7.9 US FdsHl n USFD ... ... 25 35.10 25.43 2042 33.86 +6.0 US Geoth rs HTM ... ... ...cc 5.42 3.11 55 5.36 +55.4 USPhysTh USPH .92f 1.1 44 87.50 56.50 106 82.85 +14.8tUS Silica SLCA .25 1.0 69 50.39 23.85 1874 24.79 -23.9 USA Cmp USAC 2.10 12.6 ...cc 19.33 14.30 179 16.67 +.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.18 -1.6 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.57 -.3 USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.95 -1.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 201 52.06 +1.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 105 49.00 -2.4sUSANA s USNA ... ... 24 91.15 52.55 184 92.65 +25.1 USCF Oil n USOU ... ... ... 59.13 22.66 50.62 +17.7tUSCF ShOil USOD ... ... ... 26.29 7.82 6 8.66 -23.5 USCF shpei BUY ... ... ... 27.03 23.45 24.44 -3.5 USCF shpen BUYN ... ... ... 27.42 23.45 23.45 -9.5 USD Ptrs USDP 1.40f 13.3 ... 14.75 9.00 7 10.50 -6.7 USG USG ... ... 22 41.18 25.60 1662 40.04 +3.8tUltrapar UGP .55e 2.7 ... 26.48 20.50 393 20.61 -9.3 UndrArm s UAA ... ... 31 23.46 11.40 10737 17.89 +24.0 UnAr C wi UA ... ... ... 21.81 10.36 6666 15.64 +17.4 Uni UFI ... ... 17 39.21 26.38 62 36.73 +2.4 UniFirst UNF .15 .1 22 176.15 133.45 49 157.20 -4.7 UnilevNV UN 1.43e 2.5 ... 61.62 50.44 1888 57.37 +1.9 Unilever UL 1.48e 2.6 ... 60.13 49.98 1151 56.40 +1.9 UnionAc un LTN/U ... ... ... 10.25 10.00 6 10.19 +1.5 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5732 132.90 -.9 UniqueF n UFAB .60 6.7 10 12.21 7.05 16 8.90 +19.9 Unisys UIS ... ... ...dd 13.90 6.90 505 10.60 +30.1 Unit UNT ... ... 10 26.82 15.29 428 18.81 -14.5 UtdContl UAL ... ... 10 83.04 56.51 2857 69.99 +3.8 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1136 2.55 +6.7 UPS B UPS 3.64f 3.4 18 135.53 101.45 3831 106.41 -10.7 UtdRentals URI ... ... 10 190.74 100.62 1390 173.68 +1.0 USNatGas UNL ... ... ...q 11.27 8.54 17 9.24 +.7 US12MoOil USL ... ... ...q 22.92 15.45 4 22.28 +6.5 USAntimny UAMY ... ... ... .50 .20 18 .27 -16.9 US Bancrp USB 1.20 2.4 14 58.50 49.03 6787 50.68 -5.4 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 0 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 39 22.96 +1.7 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 38 27.86 -1.3 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 13 25.35 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.32 11.88 324 18.84 +4.1 US Cellular USM ... ... 52 41.41 32.06 110 39.75 +5.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 126 25.32 +.3 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 5 25.59 -.5 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 5 25.67 -1.0 USCmdtyFd USCI ... ... ...q 43.89 36.98 45 42.28 -.6 USDslHtOil UHN ... ... ...q 20.04 12.90 26 18.66 -3.5 US GasFd UGA ... ... ...q 34.33 22.30 11 31.48 -1.2 USCoppFd CPER ... ... ...q 21.26 16.00 3 19.20 -8.8 USAgriFd USAG ... ... ...q 18.00 15.87 16.98 +2.9 US NGas rs UNG ... ... ...q 31.72 20.40 2399 22.33 US OilFd USO ... ... ...q 13.30 8.65 20296 12.82 +6.7 US ShrtOil DNO ... ... ...q 81.00 51.00 2 52.94 -6.8 USSteel X .20 .6 20 47.64 18.55 9251 34.99 -.6 UtdTech UTX 2.80 2.2 22 139.24 109.10 7161 125.77 -1.4 UtdhlthGp UNH 3.00 1.3 23 250.79 164.60 4671 228.79 +3.8 UNITIL UTL 1.46f 3.1 25 52.84 40.92 48 47.18 +3.4 Univar n UNVR ... ... ...cc 32.53 25.79 947 27.89 -9.9 UnvslCp UVV 2.20 4.4 38 75.70 45.95 251 50.25 -4.3 UnvHR UHT 2.64 4.4 35 84.90 53.00 41 60.25 -19.8 UnivHlthS UHS .40 .3 15 128.15 95.26 1178 119.35 +5.3 Univ Insur UVE .69a 2.1 11 33.20 15.08 225 32.25 +17.9 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.30 -23.5 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 13 2.91 +21.3 UnumGrp UNM .92 1.9 2 58.73 43.55 1078 47.68 -13.1 Ur-Energy URG ... ... ... .79 .50 285 .64 -6.4 UraniumEn UEC ... ... ...dd 2.00 .96 763 1.35 -23.7 UrbnEdg n UE .88 4.0 26 27.70 20.10 525 21.78 -14.6 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 0 16.50 -2.7 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 100 19.78 -9.0 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.45 -3.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 3 25.10 -4.0V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 1845 76.19 +3.0 VICI Pr n VICI ... ... ... 21.33 17.86 3282 18.13 -13.2 VOC EnTr VOC .47e 11.4 9 6.66 3.15 49 4.11 -30.6 VaalcoE EGY ... ... ... 1.17 .68 58 .85 +21.2 VailRsrt MTN 5.88 2.6 48 237.77 186.44 249 225.63 +6.2 Vale SA VALE .29e 2.3 ... 14.67 7.47 17529 12.65 +3.4 ValeantPh VRX ... ... 4 24.43 8.31 4409 15.79 -24.0 ValeroE VLO 3.20f 3.4 25 99.95 60.69 3659 93.35 +1.6 ValeroEPt VLP 2.03f 5.6 13 48.66 33.25 100 36.11 -18.9 Valhi VHI .08 1.3 56 7.28 2.13 132 6.16 -.2 Validus VR 1.52 2.3 15 67.79 41.15 812 67.49 +43.8 Validus pfA VRpA ... ... ... 26.12 24.12 5 25.35 -2.2 Validus pfB VRpB ... ... ... 26.23 24.15 21 25.18 -1.7 VlyNBcp VLY .44 3.5 21 13.38 10.61 2595 12.44 +10.9 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 2 27.58 -.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.61 -3.2tValmont VMI 1.50 1.1 20 176.35 139.45 223 141.45 -14.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 1815 22.35 -10.8 VanEMGold OUNZ ... ... ...q 13.44 11.93 16 13.13 +2.2 VanEGold GDX .06e .3 ...q 25.58 20.84 21817 21.87 -5.9 VnE LgFl n LFEQ ... ... ... 28.49 24.98 300 25.83 -1.8 VanE Grn n GRNB ... ... ... 27.50 24.94 3 27.04 +.2 VnEkSteel SLX .40e .9 ...q 51.91 35.03 36 45.43 -.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 20.51 4 20.84 -10.7 VanE Env EVX .53e .6 ...q 91.16 75.80 84.40 -2.9 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.5 ...q 24.95 23.87 54 23.98 -2.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 1587 31.00 -.6 VanE ChiBd CBON .68e ... ...q 24.01 21.32 23.85 +5.0 VnEkShHY SHYD .81 3.4 ...q 25.30 23.93 9 24.15 -.2 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7002 22.82 +7.6 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 54 16.02 -3.5 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.09 -2.9 VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 296 28.90 -3.5 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.37 69 25.38 -1.0 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 25 22.67 -5.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 15 24.99 -6.2 VanE EmM EMAG .92 4.2 ...q 22.45 21.09 10 21.92 +.4 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 63 25.23 -.2 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 2919 19.45 +2.5 VanEAltEn GEX 1.07e 1.8 ...q 64.75 55.06 6 60.20 -1.6 VEckMun PRB .15e .6 ...q 24.71 24.22 1 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 18 17.19 -.3 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 24 19.76 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 236 23.45 -2.6 VnEkHiInInf YMLI 1.20 10.6 ...q 16.19 11.07 0 11.35 -15.5 VanE GenDr GNRX ... ... ... 26.68 20.60 24.09 -.9 VanE OilR CRAK ... ... ...q 32.27 22.13 3 30.06 -2.1 V IntMoat MOTI ... ... ...q 36.88 30.80 12 34.04 -.2 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.09 +.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.89 -1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 8 35.20 +1.7 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 29.71 -2.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 140 41.60 -2.0 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 8 14.62 -6.6 VnEkSemi SMH .58e .6 ...q 114.55 76.25 5823 103.56 +5.9 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 36 92.99 +1.8 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 53 60.97 -1.0 VEckOilSvc OIH .47e 2.0 ...q 31.42 21.70 6950 23.82 -8.6 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 7 42.49 +3.7 VEckVcREr REMX .50a 1.9 ...q 32.97 16.53 162 26.95 -10.4 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 48.07 -.4 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 37 59.33 -12.5 VanE Egyp EGPT ... ... ...q 39.90 26.30 239 39.70 +21.4 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 1 17.97 -9.1 VanE JrGld GDXJ ... ... ...q 38.06 29.33 9085 31.90 -6.5 VanE Coal KOL .13 .8 ... 18.49 12.48 38 15.73 -1.9sVnEk Viet VNM .32e 1.6 ...q 20.27 13.75 512 20.39 +14.0 VanEBrzSC BRF ... ... ...q 26.12 17.43 25 23.27 -.8 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 31 23.90 -3.8 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 19 35.98 -3.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.37 +2.1 VanE Gam BJK 1.07e 2.4 ...q 50.18 37.96 5 45.45 -2.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 122 90.20 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 510 81.46 -2.8 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 6740 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2226 79.63 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 34 113.11 -6.5 VangMegG MGK 1.33e 1.2 ...q 121.09 94.74 203 112.10 +.7 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 44 74.26 -2.9 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1001 82.72 -3.4 VangEMI VXF 1.13e 1.0 ...q 118.06 97.76 199 111.46 -.2 VangGrth VUG 1.38e 1.0 ...q 152.38 120.30 1128 141.63 +.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.65 473 121.27 -1.1 VangMidC VO 1.76e 1.1 ...q 164.17 137.08 370 154.07 -.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.20 594 146.78 -.7 VangSCG VBK 1.19e .7 ...q 172.17 137.95 228 163.36 +1.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 266 129.56 -2.4 VangTSM VTI 2.17e 1.6 ...q 146.87 119.55 2928 135.79 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1555 103.51 -2.6 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.47 4593 242.24 -1.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 183 109.68 -1.7 VangMCGr VOT .82e .6 ...q 136.45 111.45 171 128.98 +1.0 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5503 75.87 -8.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 2317 101.28 -.7 VangAllWld VSS 2.83e 2.4 ...q 127.14 102.15 298 119.15 -.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 2911 54.07 -1.2 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 17380 46.89 +2.1 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 1083 72.49 -.6 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 9207 57.90 -2.1 VangTEBd VTEB .28e ... ...q 52.07 50.57 566 50.63 -2.0 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.75 94 139.25 +1.7 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 32 105.55 -4.0 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 130.90 -1.1 VanSC600G VIOG 1.13e .8 ...q 155.84 126.90 17 149.49 +2.4 VangSC600 VIOO 1.19e .8 ...q 146.26 121.46 33 140.59 +.9 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 4 117.67 -3.4 VanMC400G IVOG 1.16e .9 ...q 142.23 115.40 40 134.78 +1.3 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 24 126.40 -1.2 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 20156 44.03 -1.9 VangCnD VCR 2.03e 1.3 ...q 171.48 136.33 142 159.09 +2.0 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 138 136.68 -6.4 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 273 92.25 -6.8 VangFncl VFH .90e 1.3 ...q 75.48 58.24 516 69.60 -.6 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 189 154.12 VangIndl VIS 2.25e 1.6 ...q 151.28 121.45 146 138.91 -2.4 VangInfT VGT 1.61e .9 ...q 186.36 132.87 581 170.62 +3.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.03 153 128.58 -5.9 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 164 111.55 -4.3 VangTel VOX 3.14e 3.7 ...q 99.12 81.68 67 83.92 -7.9 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 87.49 637 119.71 +7.7 VectorGp VGR 1.60b 7.8 25 23.14 18.70 551 20.55 -8.2 Vectren VVC 1.80 2.8 25 69.86 57.48 492 64.40 -1.0 Vectrus VEC ... ... 17 41.48 22.37 54 37.54 +21.7 VedantaLtd VEDL 1.20e 6.9 ... 21.99 13.78 568 17.34 -16.8 VeevaSys VEEV ... ... 89 78.28 50.09 1207 72.80 +31.7tVenatorM n VNTR ... ... ... 26.90 17.17 445 17.46 -21.1 Ventas VTR 3.16 6.3 14 72.36 47.80 2089 50.32 -16.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.73 -1.7 Vereit VER .55 7.9 12 8.94 6.62 6144 7.00 -10.1 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 40 25.09 -1.9 VeriFone PAY ... ... 12 21.48 14.93 2363 15.66 -11.6 Veritiv VRTV ... ... ...cc 53.25 20.35 99 34.85 +20.6 VerizonCm VZ 2.36 4.9 7 54.77 42.80 11574 47.93 -9.4 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 9 26.40 +.1 VermilnE g VET 2.03 ... ... 40.59 29.91 127 31.79 -12.5 Verso Cp VRS ... ... ... 19.32 3.17 386 15.94 -9.3 Versum VSM .20 .5 ... 42.74 28.70 698 37.09 -2.0 ViadCorp VVI .40 .8 26 61.85 42.05 55 52.90 -4.5 Vicon VII ... ... ...dd .76 .30 413 .43 +7.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 42.80 -4.1sVinaConc VCO .66e 1.5 ... 45.80 30.43 51 44.20 +19.5 VinceHlg rs VNCE ... ... ... 14.50 2.80 23 8.81 +42.3 Vipshop VIPS ... ... 34 19.14 7.79 5473 16.48 +40.6 VirnetX VHC ... ... ...dd 8.75 2.03 326 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.49 24.43 14 24.70 -.4 VirShUS n VESH ... ... ... 24.93 21.19 1 23.49 +2.8 ZweigTR ZTR .97 8.8 ...q 14.18 10.79 99 11.02 -17.8 VirtGblMSc VGI 1.87 11.9 ...q 19.46 13.76 69 15.69 -10.3 Visa s V .84f .7 40 126.88 88.13 8425 119.81 +5.1 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1144 18.30 -11.8 VishayPrc VPG ... ... 28 33.45 15.38 66 29.85 +18.7 VistaGold VGZ ... ... ...dd 1.10 .60 70 .73 +4.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1215 16.89 +15.9 VistraEn n VST ... ... ... 21.44 14.50 5007 20.61 +12.5 VitaminSh VSI ... ... 4 20.70 2.95 383 4.10 -6.8 VivintSolar VSLR ... ... 8 6.10 2.65 297 3.80 -6.2 VMware VMW ... ... 61 165.00 85.45 1857 121.83 -2.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 152 24.29 -19.6 VolarisAv VLRS ... ... ... 16.00 7.50 750 8.49 +5.9 VolitionRX VNRX ... ... ... 4.20 2.08 41 2.33 -20.7 VoltInfoSci VISI ... ... ...dd 6.45 2.16 6 3.05 -19.7 Vonage VG ... ... ...dd 11.65 6.11 1178 10.46 +2.9 Vornado VNO 2.52f 3.7 24 83.52 64.14 1457 67.43 -13.8 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 42 24.93 -1.3 Vorndo pfL VNOpL 1.35 5.7 ... 25.78 23.05 13 23.69 -4.8 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 39 22.94 -8.6 Voxeljet VJET ... ... ... 6.37 2.69 37 3.22 -29.5 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 82 10.52 +.4 VoyaEmHi IHD .92 9.8 ...q 9.86 8.35 55 9.41 +5.7 VoyaFincl VOYA .04 .1 18 54.87 33.53 1767 49.82 +.7 VoyaGlAdv IGA 1.12 10.4 ...q 11.85 10.30 98 10.74 -6.0 VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 434 7.17 -7.5 VoyaInfra IDE 1.46 9.9 ...q 17.66 14.22 97 14.81 -12.1 VoyaIntHD IID .83 11.9 ...q 7.94 6.75 36 6.94 -8.0 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 259 5.15 +1.6 VoyaNatRs IRR .81 13.7 ...q 7.00 5.63 50 5.89 -5.9 VulcanM VMC 1.12f 1.0 24 141.20 109.96 898 114.41 -10.9W -W&T Off WTI .40 9.1 8 5.34 1.81 1536 4.38 +32.3 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.20 -3.7 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.82 -5.8 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.05 -1.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 23.57 -3.8 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 4 25.91 -.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.18 -2.6 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 11 25.48 -1.4 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 4 26.76 -2.5 WBI PwFact WBIY ... ... ... 27.90 22.34 6 25.90 -2.6 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.19 -1.0 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.46 -3.6 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 9 24.34 -2.4 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 2336 62.99 -5.2 WEX Inc WEX ... ... 30 163.26 97.26 295 158.13 +12.0 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 454 84.43 -1.6 WNS Hldg WNS ... ... 24 48.26 27.69 122 45.06 +12.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 337 62.55 -9.2 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 301 78.39 -13.4 WPX Engy WPX ... ... ...dd 16.09 8.39 6761 13.40 -4.8 WPX pfA WPXp 1.56 2.7 ... 67.83 42.50 4 58.40 -5.6 Wabash WNC .30 1.5 15 26.54 18.25 660 20.53 -5.4 WABCO WBC ... ... 19 162.20 111.68 321 131.51 -8.4 Wabtec WAB .48 .6 25 93.81 69.20 1027 80.86 -.7 WaddellR WDR 1.00m 4.9 14 23.82 16.32 1009 20.34 -9.0 WageWrks WAGE ... ... 41 76.55 38.40 349 45.10 -27.3 WalMart WMT 2.08f 2.4 19 109.98 72.73 6535 87.22 -11.7 WalkerDun WD ... ... 9 61.19 41.19 338 59.72 +25.7 WarrMet n HCC .20 ... ... 33.72 9.44 1665 28.91 +15.0 WashPrGp WPG 1.00 14.9 18 9.79 5.40 3257 6.70 -5.9 WashPr pfH WPGpH 1.88 8.4 ... 25.56 20.05 13 22.30 -9.3 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 9 20.45 -17.4 WREIT WRE 1.20 4.3 27 33.96 24.92 477 27.68 -11.1 WasteCon s WCN .56 ... 38 74.59 58.33 1109 71.90 +1.4 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2764 85.48 -1.0 Waters WAT ... ... 30 220.20 154.36 549 201.62 +4.4sWatsco WSO 5.80f 3.1 35 184.96 134.08 610 187.22 +10.1 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 180.27 +6.7 WattsWtr WTS .76 1.0 26 84.25 59.15 251 76.20 +.3 Wayfair W ... ... ...dd 100.14 42.16 1912 67.35 -16.1tWeathfIntl WFT ... ... ...dd 6.59 2.08 24285 2.16 -48.2 WebsterFn WBS 1.04 1.9 22 60.32 44.04 382 56.09 -.1 WtWatch WTW ... ... 58 77.19 15.90 1077 64.01 +44.6 WeinRlt WRI 1.54 5.3 10 35.62 25.96 1225 28.92 -12.0 WeisMk WMK 1.20 2.8 21 62.88 31.26 124 42.86 +3.6 Welbilt WBT ... ... ... 23.77 18.51 512 19.24 -18.2 Wellcare WCG ... ... 23 221.75 142.57 340 194.85 -3.1 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 68 25.70 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1247.51 6 1285.50 -1.9 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 32 24.55 -2.2 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.60 -2.1 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 37 24.59 -2.4 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 65 26.24 -2.8 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.82 -2.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 26 25.54 -3.4 WellsFargo WFC 1.56 2.9 12 66.31 49.27 15909 52.91 -12.8 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 72 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 167 24.58 -3.8 WellsF pfW WFCpW ... ... ... 26.65 24.32 58 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 58 25.93 -3.3 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 143 5.67 -4.4 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 250 8.03 -4.4 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 173 13.01 -.4 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 14 26.17 -1.2 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 7 12.18 -7.7 Welltower WELL 3.49 6.3 13 78.17 51.63 2637 55.16 -13.5 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 180 56.50 -5.6 WescoAir WAIR ... ... ...dd 12.53 6.05 535 10.60 +43.2 Wesco Intl WCC ... ... 19 70.90 48.95 536 62.65 -8.1 WestPhrm WST .56 .7 37 103.36 77.97 405 85.90 -12.9 WestarEn WR 1.60 3.1 23 57.32 47.06 677 52.10 -1.3 WstnAlliB WAL ... ... 19 62.49 44.64 662 57.63 +1.8 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 11 25.50 -2.7 WstACpLn TLI .87 8.3 ...q 11.70 10.30 56 10.49 -.3 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 265 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 43 16.81 -6.6 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 145 9.50 -7.0 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 198 6.58 -5.6 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 287 4.83 -4.7 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 98 14.63 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 15 13.84 -12.6 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 47 8.64 -7.2 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 18 21.69 -5.1 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 49 12.97 -7.9 WstAstMtg WMC 1.24e 12.6 8 10.95 8.54 400 9.81 -1.4 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 30 24.47 -.8 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 9 21.45 +2.7 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 92 7.15 -3.4 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 22 14.33 -5.9 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 18 12.85 -7.0 WstAVari GFY .93 5.5 ...q 17.79 16.50 6 16.78 -3.4 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 43 11.49 -2.5 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 43 11.36 -.5 WstC&G gs WRN ... ... ... 1.44 .71 63 .76 -24.8 WstnGasEq WGP 2.19f 6.7 20 46.83 31.83 188 32.75 -11.9 WstnGasPt WES 3.68f 8.6 35 61.78 40.44 291 42.62 -11.4 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 5699 19.09 +.4 WestlkChm WLK .76 .7 11 121.30 59.58 1344 107.71 +1.1 WestlkCLP WLKP 1.55 7.0 16 25.95 21.10 32 22.05 -11.6 WestmRs s WMLP .46m 24.8 ...dd 5.24 1.56 53 1.86 -33.3 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 604 22.34 -8.4 WestRck WRK 1.72 2.7 19 71.55 49.23 1195 63.86 +1.0 WestwdH WHG 2.72 4.8 12 71.00 52.09 36 56.74 -14.3 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 4303 35.24 -.1 WheatPr g WPM .26e ... 26 22.72 18.32 1648 20.38 -7.9tWhrlpl WHR 4.40 2.9 28 202.99 148.62 1491 151.60 -10.1 WhtMtIns WTM 1.00 .1 55 903.26 786.23 33 818.84 -3.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 375 10.50 -27.1 WhitngPet rs WLL ... ... ...dd 39.26 15.88 4311 33.21 +25.4tWidOpW n WOW ... ... ... 17.89 6.86 276 7.10 -32.8 WidePoint WYY ... ... ...dd .73 .40 247 .58 -10.8 WildhRs n WRD ... ... ... 21.43 10.36 407 18.69 +1.5 WileyJA JW/A 1.20 1.9 21 68.40 49.50 209 64.40 -2.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 63.36 -3.5 WLyonHm WLH ... ... 15 32.95 18.85 334 28.37 -2.4tWmsCos WMB 1.36f 5.6 9 33.67 24.14 11321 24.46 -19.8 WillmsPtrs WPZ 2.40 7.1 40 44.06 32.74 1279 33.91 -12.6 WmsSon WSM 1.72f 3.4 15 56.38 42.68 1258 51.22 -.9 Winnbgo WGO .40 1.1 14 58.65 24.15 1054 36.95 -33.5 Wipro s WIT .03e .6 ... 6.40 4.75 476 5.24 -4.2 WirelessT WTT ... ... ...dd 2.64 1.35 16 2.30 -5.3 WT IntQua IQDG ... ... ... 32.75 26.26 2 30.68 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.08 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 48.65 -1.4 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.52 -1.7 WT Corp n WFIG ... ... ... 50.34 47.78 48.32 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.95 4 34.50 +3.9 WT G exMx XMX ... ... ... 31.68 25.58 0 29.31 -1.1 WT DyCEu DDEZ ... ... ... 33.88 27.11 1 31.25 -.8 WT DyInEq DDWM ... ... ... 32.00 27.05 18 29.64 -3.0 WT DyInSm DDLS ... ... ... 34.74 28.24 6 32.29 -3.7 WT DynCJp DDJP ... ... ... 31.29 25.34 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 26.08 WT LgSEq DYLS ... ... ...q 34.53 28.58 36 32.29 -.9 WT EuLoc EZR ... ... ... 34.19 27.47 1 30.92 -.7 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 1 32.22 -2.6 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 45 49.21 -3.0 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 14 30.57 -1.7 WT PutStr PUTW ... ... ... 30.04 26.65 50 28.27 -2.7 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 10 32.05 +.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.94 -3.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 48 30.79 -2.8 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.11 7 26.22 -2.7 WTFltRtTr USFR ... ... ...q 27.90 24.96 125 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1256 62.58 -1.8 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 46.11 +.9 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 204 39.10 +1.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 24.52 -2.1 WisYldEn n SHAG ... ... ... 52.53 48.88 3 49.07 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 2 27.98 +.7 GrnHCmdty GCC ... ... ...q 19.78 17.92 52 19.02 -1.0 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 55 54.76 -1.8 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 27 43.39 -2.3 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 49 84.72 -4.2 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 59 46.52 -4.1 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.29 147 69.57 -1.4 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 23 68.36 -6.2 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 8 43.30 -.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.7 40 18.83 10.39 15 12.04 -17.8 AAON AAON .26 .7 38 40.25 29.95 320 35.85 -2.3 AC Immun n ACIU ... ... ... 13.91 6.03 30 10.80 -15.6 ACI Wwde ACIW ... ... ...cc 26.37 20.23 829 23.81 +5.0 ACM Rsc n ACMR ... ... ... 15.60 4.74 33 12.30 +134.3 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 2 29.30 -.8 AGNC Inv AGNC 2.16 11.4 10 22.34 17.84 2808 18.94 -6.2 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.82 -.1 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 5 25.42 -1.2 ALJ Reg n ALJJ ... ... ... 3.79 1.82 23 2.16 -31.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 952 21.00 +58.5 AMC Net AMCX ... ... 11 67.44 46.89 763 51.78 -4.3 ANGI Hme ANGI ... ... ... 15.77 5.28 966 13.51 +29.2 ANI Ph h ANIP ... ... 25 74.70 42.23 88 59.31 -8.0 ARC Grp ARCW ... ... ...dd 4.25 1.80 48 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 278 .50 -63.3 ARMO Bi n ARMO ... ... ... 57.19 27.00 123 40.56 +36.4 ASML Hld ASML 1.71e .9 40 216.00 126.03 1705 198.26 +14.1 ASV Hld n ASV ... ... ... 10.80 6.60 1 7.25 -28.6 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 17 5.25 +13.6 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 51 59.83 +8.3 AV Homes AVHI ... ... 5 20.50 14.65 120 18.40 +10.5 AXT Inc AXTI ... ... 28 10.75 5.50 219 7.20 -17.2 Abaxis ABAX .64 .9 65 78.53 43.66 90 70.17 +41.7 AbeonaTh ABEO ... ... ...dd 22.75 4.55 724 15.15 -4.4 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 20.00 2.64 92 2.70 -38.6 Abiomed ABMD ... ... ...cc 304.28 117.37 389 288.53 +54.0 Ablynx n ABLX ... ... ... 55.01 17.75 49 54.65 +118.7 Abraxas AXAS ... ... 55 2.75 1.45 719 2.19 -11.0 AcaciaC n ACIA ... ... 40 61.15 33.68 527 35.82 -1.1 AcaciaTc ACTG .50 14.7 ...dd 5.75 2.90 149 3.40 -16.0 AcadiaHlt ACHC ... ... 17 54.34 26.92 948 40.00 +22.6tAcadiaPh ACAD ... ... ...dd 41.20 20.67 1730 22.34 -25.8 Acasti g rs ACST ... ... ...dd 3.36 .84 254 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 178 23.30 -11.1 Acceleron XLRN ... ... ...dd 46.93 24.37 814 38.35 -9.6 AccessNt ANCX .60 2.1 32 32.70 24.36 35 28.61 +2.8 Accuray ARAY ... ... ...dd 6.15 3.60 459 4.70 +9.3 AcelRx ACRX ... ... ...dd 5.75 1.55 374 2.15 +6.2 AcerTh rs ACER ... ... ... 22.63 5.70 5 18.39 +32.8 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.87 545 7.14 -30.9 Achaogen AKAO ... ... ...dd 27.49 9.83 1287 12.41 +15.5 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 22 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 1939 3.55 +23.3 AclarisTh n ACRS ... ... ...dd 33.10 16.01 262 16.58 -32.8 AcordaTh ACOR ... ... ...dd 29.60 13.60 330 23.70 +10.5 ActivsBliz ATVI .34f .5 45 79.63 48.41 5231 66.27 +4.7 Acxiom ACXM ... ... ...cc 32.93 18.60 2139 23.30 -15.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 726 25.40 -25.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 323 3.40 -22.7 Adaptim n ADAP ... ... ... 13.41 4.28 404 11.23 +68.1 AddusHmC ADUS ... ... 44 51.85 30.70 97 51.60 +48.3 ADDvtgTch AEY ... ... ...dd 2.33 1.26 0 1.29 -12.2 AdestoTc n IOTS ... ... ...dd 9.20 3.71 98 7.55 +17.1 AdmaBio ADMA ... ... ...dd 5.44 2.01 47 4.97 +54.8 AdobeSy ADBE ... ... 66 231.34 128.21 4469 225.05 +28.4tAdomani n ADOM ... ... ... 18.31 1.02 94 .99 -77.5tAdtran ADTN .36 2.4 22 25.10 15.05 353 15.10 -22.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 493 8.85 +18.0 AdvEmis n ADES 1.00 8.9 3 12.20 7.00 105 11.18 +15.7 AdvEnId AEIS ... ... 18 95.00 60.06 439 62.97 -6.7 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8tAMD AMD ... ... ... 15.65 9.30 66971 9.77 -5.0 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 836 1.76 -38.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 418 5.75 +64.3 AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.18 -3.9 Aegion AEGN ... ... 18 28.19 19.11 110 23.01 -9.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 78 10.19 +88.4 AehrTest h AEHR ... ... ... 5.04 2.12 462 2.38 -12.2 Aemetis AMTX ... ... ...dd 3.12 .45 304 1.51 +174.5 AeriePhm AERI ... ... ...dd 66.60 38.14 266 52.10 -12.8 AeroViron AVAV ... ... 52 58.99 26.93 298 46.31 -17.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 246 1.26 -46.6 Aethlon rs AEMD ... ... ...dd 3.85 .79 183 1.43 +26.5 AeviGeno GNMX ... ... ...dd 2.65 .98 82 1.90 +58.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 734 2.28 +75.0 Agenus AGEN ... ... ...dd 6.19 3.20 1589 4.61 +41.4 AgileThera AGRX ... ... ...dd 5.60 1.93 74 2.87 +6.7 Agilysys AGYS ... ... ...dd 13.00 9.08 30 12.37 +.7 AgiosPhm AGIO ... ... ...dd 87.00 45.11 512 77.17 +35.0 AgroFresh AGFS ... ... 16 9.05 4.13 77 7.36 -.5 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 18 6.73 -36.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 1821 29.73 -21.4 AirT Inc AIRT ... ... ...dd 34.83 14.40 25.30 +2.5 AirTrnsp ATSG ... ... ...dd 27.67 15.78 322 23.38 +1.0tAirMedia AMCN ... ... ...dd 3.30 .70 331 .74 -35.7 Airgain n AIRG ... ... 46 16.23 7.31 13 7.83 -12.9 AkamaiT AKAM ... ... 56 78.28 44.65 1692 70.41 +8.3 AkariTh rs AKTX ... ... ... 22.20 1.70 55 1.80 -58.4 AkceaTh n AKCA ... ... ... 33.99 8.10 201 23.80 +37.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 607 9.88 -33.6 AkersBios AKER ... ... ...dd 2.10 .12 20329 .57 +324.6 Akorn Inc AKRX ... ... 21 34.00 16.79 1422 19.46 -39.6 Akoustis n AKTS ... ... ... 13.01 4.91 99 5.62 -9.8 Alarm.cm n ALRM ... ... 46 49.49 29.95 216 38.81 +2.8tAlaskCom ALSK ... ... ...dd 2.91 1.67 140 1.70 -36.8 Albireo ALBO ... ... ... 39.87 15.31 25 32.21 +25.8 Alcentra ABDC .72m 10.1 ...dd 14.73 5.93 67 7.13 -15.0 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1086 12.70 +10.9 AldeyraTh ALDX ... ... ... 11.90 3.80 52 7.20 +5.9 Alexion lf ALXN ... ... 43 149.34 96.18 1533 111.51 -6.8 Alico ALCO .24 .9 38 34.80 25.55 5 27.95 -5.3 AlignTech ALGN ... ... ...cc 287.32 113.40 753 248.93 +12.0 AlimeraSci ALIM ... ... ...dd 1.70 1.01 28 1.04 -21.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1902 44.16 -19.3 AllgnceBc n ABTX ... ... 31 42.60 31.75 89 40.40 +7.3 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 176 173.85 +12.3 AllenaPh n ALNA ... ... ... 17.56 6.13 298 16.60 +65.0 AlliHold AHGP 2.97f 12.2 8 31.79 22.71 121 24.32 -9.2 All MMA n AMMA ... ... ... 3.38 .40 61 .48 -58.6 AllnceRes ARLP 2.04f 12.1 5 23.45 16.90 175 16.90 -14.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 3 2.34 +12.0 AlliedMot AMOT .10 .3 45 42.70 19.89 43 39.47 +19.3 Alliqua rs ALQA ... ... ...dd 5.33 1.58 31 1.96 +8.3 AllotComm ALLT ... ... ...dd 6.09 4.54 15 5.36 +.6tAllscriptH MDRX ... ... ...dd 16.13 11.25 1625 12.04 -17.3 AlnylamP ALNY ... ... ...dd 153.99 46.90 1945 102.29 -19.5 AlphaOmg AOSL ... ... 19 20.48 13.53 81 15.28 -6.6 Alphabet C GOOG ... ... 31 1186.89 817.02 2464 1025.14 -2.0 Alphabet A GOOGL ... ... 31 1198.00 834.60 2533 1029.71 -2.2 Alphatc rs ATEC ... ... ...dd 4.27 1.58 19 3.30 +24.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 16 8.17 -27.1 AlpsRtSec n SWIN ... ... ... 31.35 25.51 3 29.06 -2.4 Altaba AABA ... ... ...cc 80.56 45.96 7858 69.52 -.5 Altair A n ALTR ... ... ...dd 33.38 16.55 243 30.44 +27.3 Altimm rs ALT ... ... ...dd 10.80 1.03 211 1.04 -47.7 Altisrce n ASPS ... ... 2 46.99 16.17 112 27.72 -1.0 AltraIndlM AIMC .68 1.5 23 53.70 36.50 156 45.90 -8.9 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 414 12.47 +23.8 Amarin AMRN ... ... ... 4.60 2.82 2442 3.16 -21.2 Amazon AMZN ... ... ...cc 1617.54 884.49 6942 1410.57 +20.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 299 15.80 -1.1 Ambarella AMBA ... ... 24 66.23 40.06 992 46.93 -20.1 Amdocs DOX 1.00f 1.5 18 71.72 60.30 535 67.16 +2.6 Amedica rs AMDA ... ... ... 6.94 1.32 26 1.39 -57.5 Amedisys AMED ... ... 46 65.91 45.60 247 64.13 +21.7 AMERCO UHAL 2.50e ... 18 400.99 326.30 76 349.36 -7.6 AmeriHld n AMRH ... ... ... 13.50 1.27 52 1.50 -51.6 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 53 6.20 +2.5sAmCarM CRMT ... ... 12 51.65 33.05 34 52.20 +16.9 AmAirlines AAL .40 .8 9 59.08 40.82 3955 52.04 ACapSenF ACSF 1.16 10.4 5 13.95 10.35 29 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 .85 23 .90 -40.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 4 37.95 -.9 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 66 116.93 -8.8 AmOutBr AOBC ... ... 7 24.49 8.32 1271 10.72 -16.5 AmPubEd APEI ... ... 36 45.75 17.40 133 42.75 +70.7 AmRailcar ARII 1.60 4.4 5 44.20 34.29 170 36.21 -13.0 AmrRvr AMRB .20 1.3 32 16.49 12.21 6 15.70 +3.0 ASoft lf AMSWA .44 3.3 25 13.69 9.00 50 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 107 5.93 +63.4 AWoodmk AMWD ... ... 27 148.44 78.75 223 96.85 -25.6 AmerisBc ABCB .40 .7 23 59.05 41.05 159 53.60 +11.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 135 55.00 -10.7 AmrSvFin ASRV .06 1.5 59 4.40 3.70 9 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.8 ... 30.10 26.50 4 27.00 -6.9 AmesNatl ATLO .92f 3.4 17 32.00 26.00 2 27.10 -2.7 Amgen AMGN 5.28 3.0 16 201.23 152.16 3767 173.52 -.2 AmicusTh FOLD ... ... ... 17.40 6.41 2626 13.64 -5.2 AmkorTch AMKR ... ... 9 12.48 8.32 562 9.90 -1.4 Amphastar AMPH ... ... ... 20.45 13.15 193 19.02 -1.1 AmpOnRt ef IBUY ... ... ... 47.99 29.15 126 44.48 +8.8 AmtechSys ASYS ... ... ... 15.45 5.17 212 7.83 -22.2 Amyris rs AMRS ... ... ...dd 10.71 1.86 1130 6.97 +85.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 50

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2011 91.24 +2.5 Anlogic ALOG .40 .4 ...dd 101.80 66.00 104 95.30 +13.8 Anaptys n ANAB ... ... ... 134.00 18.15 1390 94.35 -6.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 202 2.44 -24.2 AnchBcWA ANCB ... ... 21 25.70 23.70 1 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 161 32.80 +5.3 AngioDyn ANGO ... ... ... 19.25 14.80 325 18.95 +14.0 AnikaTh ANIK ... ... 22 69.81 42.51 176 46.63 -13.5 Ansys ANSS ... ... 50 171.92 104.65 407 157.92 +7.0 AntaresP ATRS ... ... ...dd 4.09 1.58 1216 2.09 +5.0 AntherP rs ANTH ... ... ... 3.48 .30 1046 .32 -80.4 Apellis n APLS ... ... ... 27.53 12.45 73 23.79 +9.6 ApogeeE APOG .63f 1.5 15 59.76 40.03 515 41.80 -8.6 ApollEnd rs APEN ... ... ... 13.90 3.55 20 6.00 +7.1 ApolloInv AINV .60 11.3 ... 6.82 5.18 701 5.30 -6.4 ApolMed n AMEH ... ... ... 30.00 10.00 39 15.71 -34.5 AppFolio n APPF ... ... ...cc 52.25 25.05 112 40.00 -3.6 Appian A n APPN ... ... ... 43.26 14.60 209 27.31 -13.2 Apple Inc AAPL 2.52 1.5 20 183.50 140.06 34577 171.61 +1.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 36 .78 -25.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 17 1.37 -13.8 AppGenTc AGTC ... ... 23 7.05 3.25 29 3.95 +9.7 ApldMatl AMAT .80f 1.4 18 62.40 37.41 11983 55.56 +8.7tApldOptoel AAOI ... ... 7 103.41 23.51 919 24.29 -35.8 Approach AREX ... ... ...dd 4.21 1.95 285 2.54 -14.2 Apptio n APTI ... ... ... 30.83 10.77 429 28.65 +21.8 ApricusB rs APRI ... ... ...dd 3.34 .38 630 .40 -78.3 AptevoTh n APVO ... ... ... 4.85 1.15 169 3.48 -17.9 AptoseB g APTO ... ... ...cc 3.97 .78 144 3.16 +41.1 AquaMetal h AQMS ... ... ...dd 19.65 1.42 409 2.30 +8.0 AquaB Tc n AQB ... ... ... 11.45 2.25 29 2.96 -15.9 AquinoxPh AQXP ... ... ...dd 16.96 10.02 108 13.85 +17.8 ArQule ARQL ... ... ...dd 3.35 .92 4266 2.94 +78.2 Aradigm h ARDM ... ... ...dd 7.35 .78 15 1.27 -81.0 AralezPh ARLZ ... ... ...dd 2.98 .95 356 1.42 AratanaTh PETX ... ... ...dd 7.67 3.67 1514 4.95 -5.9 ArbutusB g ABUS ... ... ...dd 8.25 2.95 96 5.15 +2.0 ArcBest ARCB .32 1.0 15 39.70 16.95 243 33.10 -7.4 ArcadB rsn RKDA ... ... ... 66.56 3.60 279 23.01 +318.4 ArchCap ACGL ... ... 26 102.60 83.16 409 86.52 -4.7 ArchCap pfF ACGLO ... ... ... 25.99 23.67 17 24.37 -3.8 ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.66 103 24.15 -3.9 ArchrkPtrs APLP 1.14 9.4 ...cc 17.14 10.58 69 12.11 +1.7 Arcimoto n FUV ... ... ... 6.35 2.54 14 3.43 -14.5 ArcturusT rs ARCT ... ... ... 15.19 4.78 26 5.18 -34.8 Ardelyx ARDX ... ... ... 14.10 4.05 266 5.10 -22.7 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1143 37.26 +9.7 AresCap ARCC 1.52 9.5 10 17.70 15.03 2520 16.00 +1.8 Argenx n ARGX ... ... ... 87.00 17.33 122 77.19 +22.3 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 4 25.28 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 77 57.70 +7.6tArgosThr rs ARGS ... ... ... 16.40 .72 176 .78 -74.0 ArkRst ARKR 1.00 4.0 93 29.49 21.75 1 25.03 -7.4 Arotech ARTX ... ... 29 4.35 2.70 93 3.15 -11.3 ArrayBio ARRY ... ... ...dd 18.78 6.73 2295 15.95 +24.6 ArrisIntl ARRS ... ... 31 30.38 22.60 2041 26.89 +4.7 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 15 34.05 +.3 ArrCountR n DWCR ... ... ... 33.04 29.75 29.93 -.9 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.54 -.9 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1390 7.11 +93.2 Arsanis n ASNS ... ... 15 28.69 10.40 35 25.34 +98.6 ArtesRes ARTNA .94 2.6 25 43.22 32.00 9 36.09 -6.4 ArtsWay ARTW .05 2.0 ...dd 3.55 2.00 1 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.50 1.65 2812 2.26 -3.8 Ascendis n ASND ... ... ... 69.00 21.95 75 60.49 +51.0 AscentCap ASCMA ... ... ... 17.84 3.30 53 3.58 -68.8 AsiaPWire APWC .10e ... ... 3.10 2.35 15 2.46 -10.7 AspenGp n ASPU ... ... ... 9.61 5.35 29 7.30 -18.2 AspenTech AZPN ... ... 33 84.40 53.51 261 78.77 +19.0 AssembBio ASMB ... ... ...dd 67.36 18.60 153 47.56 +5.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.65 +6.0 Astec ASTE .40 .7 35 66.66 45.70 83 54.82 -6.3sAstroNova ALOT .28 1.7 33 16.15 11.00 28 16.10 +16.2 Astronics ATRO ... ... 43 49.45 23.95 206 36.23 -12.6 Astrotch rs ASTC ... ... ... 7.15 2.01 1898 2.57 -23.3 AsureSftw h ASUR ... ... ...dd 17.53 9.47 203 14.28 +1.1 AtaraBioth ATRA ... ... ...dd 49.90 11.80 537 37.35 +106.4 athenahlth ATHN ... ... ...cc 158.66 95.01 536 141.60 +6.4 Athenex n ATNX ... ... ... 20.79 11.21 218 18.00 +13.2 Athersys ATHX ... ... ...dd 2.63 1.29 455 1.91 +5.5 AtlAcq n ATAC ... ... ... 15.00 9.75 10.03 +1.7 AtlAcq un ATACU ... ... ... 10.84 9.56 10.38 +1.8 AtlAcq rt ATACR ... ... ... .66 .33 .61 +1.7 AtlanAmer AAME .02 .6 31 4.03 3.00 1 3.45 +1.5 AtlCapBc n ACBI ... ... 35 19.85 15.20 149 18.75 +6.5 AtlCstFin ACFC ... ... 29 11.21 7.05 8 10.44 +10.7 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 135 19.78 -6.7 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.14 -10.8 AtlasAir AAWW ... ... 7 68.70 45.45 189 61.20 +4.3 AtlasFin AFH ... ... ...dd 21.50 9.90 156 10.50 -48.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 1 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 29.56 2387 56.11 +23.3 Atomera n ATOM ... ... ...dd 8.00 2.45 65 6.72 +55.2 AtossGen rs ATOS ... ... ...dd 1.59 .22 675 .43 +63.5 AtriCure ATRC ... ... ...dd 25.18 14.88 122 20.30 +11.3 Atrion ATRI 4.80 .8 34 694.00 459.50 9 606.15 -3.9 Attunity ATTU ... ... ...dd 8.24 6.25 26 7.25 +3.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 59 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 1 38.11 -2.0 Audentes n BOLD ... ... ...dd 41.80 13.90 237 29.62 -5.2 AudCodes AUDC ... ... 20 8.43 5.83 33 6.93 -5.8 AuriniaPh AUPH ... ... ...dd 8.19 4.41 507 5.29 +16.8 AutoWeb AUTO ... ... 8 14.30 2.88 57 3.03 -66.4 Autodesk ADSK ... ... ...dd 141.26 82.70 2574 127.50 +21.6 AutoData ADP 2.52 2.2 31 125.24 95.50 8453 116.72 -.4 AvadelPh AVDL ... ... 5 11.93 6.71 356 7.47 -8.9 AveThera n ATXI ... ... ... 8.58 3.40 81 4.92 +35.9 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1346 2.63 -5.7 Avexis n AVXS ... ... ...dd 138.46 65.23 295 121.90 +10.1 AviatNet rs AVNW ... ... ...dd 24.14 12.90 26 16.62 +9.6 AvidBios rs CDMO ... ... ... 5.78 2.24 690 3.40 -12.4 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 169 4.52 -16.1 Avingr nrs AVGR ... ... ...dd 74.00 .95 545 1.20 -83.5 AvisBudg CAR ... ... 17 50.88 20.71 1300 48.99 +11.6 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 48 4.19 -7.0 Axcelis rs ACLS ... ... 7 37.05 17.65 314 24.05 -16.2 AxoGen AXGN ... ... ...dd 40.95 10.05 269 36.65 +29.5sAxonEntpr AAXN ... ... ...cc 42.45 20.57 1465 41.98 +58.4 Axovant n AXON ... ... ...dd 27.98 1.15 600 1.26 -76.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 137 2.35 -58.0 AytuBioSc n AYTU ... ... ... 6.82 .38 3442 .49 -78.2 AzurRx n AZRX ... ... ... 5.25 2.31 4 3.07 -15.6B -:tB Comm BCOM 3.58e ... ... 21.50 12.20 0 11.30 -38.6 BRileyFn RILY .49e 2.5 13 20.35 13.55 54 19.30 +6.6 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 5 25.74 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 5 25.34 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 26 24.98 -1.6 BCB Bc BCBP .56 3.6 17 16.60 12.05 12 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 2133 13.35 -11.6 BIO-key n BKYI ... ... ... 3.67 1.20 25 2.04 +15.3 BJsRest BJRI .44 1.0 18 47.55 28.00 320 45.25 +24.3 BldrsAsia ADRA .72e 2.2 ...q 37.70 28.87 0 33.22 -3.8 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 2 22.83 -3.0 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 5 43.40 +.6 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 0 22.15 -3.3 BMC Stock BMCH ... ... 26 25.70 18.20 352 19.55 -22.7 BOK BOKF 1.80 1.8 19 107.00 74.48 144 99.90 +8.2 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.00 10 25.08 -2.1 BOS Ltd BOSC ... ... ...dd 2.97 1.53 4 2.18 -.5 BSB Bcp BLMT ... ... 20 32.15 27.25 3 30.60 +4.6 Baidu BIDU ... ... 18 274.97 171.17 4101 224.30 -4.2 Balchem BCPC .42f .5 40 88.47 70.23 100 82.51 +2.4 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.05 -4.9 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 30 23.60 -1.5 BallardPw BLDP ... ... ...dd 5.94 2.17 572 3.35 -24.0 BncFstOK s BANF .84 1.6 20 61.05 43.13 44 53.90 +5.4 Bancorp34 n BCTF ... ... ... 16.49 12.56 2 15.00 +1.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 346 10.62 +7.5 Bandwith n BAND ... ... 34 33.23 18.05 99 31.50 +36.2 BkCmcCA BOCH .12 1.1 16 12.40 9.90 13 11.30 -1.7 BankMarin BMRC 1.16 1.7 21 77.90 59.05 61 69.25 +1.8 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 6 34.49 +.4 BankSC BKSC .60 3.1 20 22.00 17.35 6 19.40 +.5 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.19 +1.7 BkOzarks OZRK .78f 1.6 16 53.70 40.15 900 48.20 -.5 BankFncl BFIN .32 1.9 30 17.20 13.43 64 16.85 +9.8 BankwellF BWFG .48f 1.5 16 38.50 29.90 3 32.35 -5.8 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 128 55.96 +1.5 Baozun n BZUN ... ... ...cc 52.33 14.21 2578 44.69 +41.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 8 19.51 +19.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 10 21.82 +19.6 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 0 30.92 +.6 BiPUrFlat FLAT ... ... ...q 64.99 59.30 63.80 +3.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 0 37.60 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 26.00 +18.4 BarHilc n BHAC ... ... ... 12.35 10.20 0 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 45 .34 +112.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 89.87 44.52 50 83.81 +30.0 BassettF BSET .44 1.5 17 41.30 25.68 60 30.30 -19.4 BayBncp BYBK ... ... 79 14.85 6.75 17 13.50 +10.4 BeacnRfg BECN ... ... 18 66.48 39.57 505 53.94 -15.4 BearStFin BSF .12 1.2 19 10.37 8.66 30 10.27 +.4 BeasleyB BBGI .20f 2.0 3 18.19 8.15 17 10.15 -24.3 BedBath BBBY .60 2.8 6 40.76 19.07 3427 21.50 -2.2 BeiGene n BGNE ... ... ...dd 182.79 34.36 402 164.92 +68.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.02 -22.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 14 20.00 -20.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 229 1.98 -23.3 BellicumP BLCM ... ... ...dd 14.49 5.02 453 6.81 -19.0 BenefBncp BNCL .24a 1.5 33 17.50 14.30 160 15.70 -4.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 203 23.50 -13.0 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 1 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.40 2 27.00 -7.1 Big 5Sprt BGFV .60 8.1 7 17.10 5.05 423 7.40 -2.6 BigRockP n BRPA ... ... ... 10.93 9.58 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.41 +1.7 Bilibili n BILI ... ... ... 11.80 9.62 1498 10.97 -2.4 BioTechne TECH 1.28 .9 48 151.89 98.22 246 147.22 +13.6 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 116 2.05 -30.5 BioLifeSol BLFS ... ... ...dd 7.53 2.01 451 6.96 +16.0 BioLneRx h BLRX ... ... ... 1.34 .80 177 .86 -20.8 BioXcelT n BTAI ... ... ... 11.94 8.66 84 10.50 -4.8 BioanlySys BASI ... ... 12 2.95 1.11 386 1.37 -44.2 Bioblast rs ORPN ... ... ... 5.99 1.81 12 2.05 -10.3 Biocept rs BIOC ... ... ...dd 2.26 .23 1150 .25 -64.0 Biocryst BCRX ... ... ...dd 8.80 3.95 782 5.11 +4.1 Biofront n BFRA ... ... ... 17.98 11.25 1 15.30 +25.6 Biogen BIIB ... ... 17 370.57 244.28 1542 272.40 -14.5 Biolase BIOL ... ... ...dd 1.45 .28 20 .41 -3.8 BioMarin BMRN ... ... ...dd 100.51 76.27 864 79.14 -11.2 Biomeri n BMRA ... ... ...dd 9.32 2.02 12 4.05 +8.3 BiondVax n BVXV ... ... ... 10.75 4.60 40 5.88 +9.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 538 2.36 -18.9 BioSpecif BSTC ... ... 28 58.79 38.05 21 44.09 +1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 88 2.88 +62.7 BioTelem BEAT ... ... ...dd 39.20 23.30 225 31.80 +6.4 BisnCap n BCAC ... ... ... 9.99 9.67 9.96 +.9 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.81 +5.3 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 128 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.72 9.52 5 9.72 +.7 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.44 +3.0 BlackLin n BL ... ... ... 45.19 28.79 486 38.81 +18.3 BlkRkCap BKCC .72 11.8 22 7.88 5.48 326 6.09 -2.2 Blckbaud BLKB .48 .5 75 116.07 75.45 190 102.78 +8.8 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1419 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 47 2.69 -13.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 805 24.71 +15.8 Blucora BCOR ... ... ...dd 26.15 16.65 382 24.35 +10.2 BlueBird BLBD ... ... 10 24.20 15.66 68 23.85 +19.8 BlueBPet n BUFF ... ... 46 40.15 21.51 8804 39.94 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 79 20.80 +3.5 BluebBio BLUE ... ... ...dd 236.17 74.45 883 173.10 -2.8 BlueknEP BKEP .58 13.2 ... 7.35 4.05 59 4.40 -13.7 Bluekn pf BKEPP .72 10.0 ... 8.52 7.13 3 7.13 -8.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 344 97.80 +29.7 BofI Hld s BOFI ... ... 20 42.49 21.60 604 40.06 +34.0 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 25.71 -.4 Boingo WIFI ... ... ...dd 28.34 12.73 261 24.26 +7.8 Bojangles n BOJA ... ... 7 22.35 11.35 240 13.80 +16.9 BonsoElec BNSO ... ... ... 4.10 1.96 63 3.20 +30.6 BookingHl BKNG ... ... 29 2228.99 1630.56 386 2071.01 +19.2 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.75 +78.9 BosOma n BOMN ... ... ... 35.49 12.15 98 25.80 -20.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 453 15.33 -.8 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 25.30 -1.3 BttmlnT EPAY ... ... 43 39.99 21.52 302 39.10 +12.7 Boxlight n BOXL ... ... ... 9.17 3.00 0 4.17 -27.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 25 3.29 -16.1 BravoBrio BBRG ... ... ...dd 5.30 1.65 121 4.03 +61.0 BridgeBcp BDGE .92 2.8 18 37.95 29.80 71 33.25 -5.0 Bridglne rs BLIN ... ... ... 4.45 1.81 4 2.10 -13.5 BridgBcs n BWB ... ... ... 13.66 12.60 94 12.95 +2.6 BridgfdFds BRID ... ... 14 21.55 10.96 1 14.21 +13.2 Brightcove BCOV ... ... ...dd 9.00 5.40 101 6.95 -2.1 BrghtFn n BHF ... ... ... 70.00 49.05 654 50.67 -13.6 BroadcLtd AVGO 7.00 3.0 ...cc 285.68 208.44 3766 236.99 -7.8 BroadVis BVSN ... ... ...dd 5.45 2.30 5 2.35 -34.7 BrdwyFn h BYFC ... ... 27 2.67 1.63 1 2.14 -9.3 BroadwdE BWEN ... ... 9 9.80 2.10 22 2.18 -19.9 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 512 18.97 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 279 16.25 +3.5 BrooksAuto BRKS .40 1.5 29 34.77 20.84 512 26.40 +10.7 BrukerCp BRKR .16 .5 29 36.53 21.83 1186 30.08 -12.4 BrynMawr BMTC .88 2.0 19 47.20 38.50 62 44.45 +.6 Bsquare BSQR ... ... ...dd 5.84 3.35 5 4.10 -11.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 940 19.58 -10.1 Burcon g BUR ... ... ...dd 1.58 .38 40 .41 -21.2C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 5 53.45 -7.8 CA Inc CA 1.02 3.0 15 37.25 30.45 3227 33.84 +1.7 CAS Med CASM ... ... ...dd 1.50 .59 5 1.27 +64.9sCASI Phr h CASI ... ... ...dd 6.42 .91 6129 6.40 +96.9 CB FnSvcs CBFV .88 2.8 17 31.90 25.10 0 31.41 +4.7 CBAK Eng CBAK ... ... ... 2.35 1.20 19 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 80.00 1661 111.21 -10.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 40 29.42 -.8 CDK Globl CDK .60 .9 25 76.04 59.33 785 63.73 -10.6 CDW Corp CDW .84 1.2 24 76.73 55.80 752 69.58 +.1 CEVA Inc CEVA ... ... 23 51.80 33.10 118 36.85 -20.2 CH Robins CHRW 1.84 1.9 28 100.18 63.41 1115 94.36 +5.9 CHF Sol rs CHFS ... ... ...dd 45.00 2.50 138 2.66 -23.1 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.98 -.5 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 25 29.10 +1.0 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 20 28.15 +2.9 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 23 26.87 +1.5 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 41 27.80 -1.2 CIM CmTr CMCT .50a 3.5 38 20.45 11.75 8 14.10 -26.2 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.6 6 10.80 7.40 66 8.60 +5.5 CM SevSt n CMSS ... ... ... 9.82 9.59 4 9.70 +.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 0 10.31 +3.5 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1520 160.49 +9.9 CNBFnPA CCNE .66 2.3 17 31.46 20.91 12 29.28 +11.6 CPI Crd rs PMTS ... ... ... 21.25 2.45 13 2.76 -24.8 CPS Tech CPSH ... ... 25 2.20 1.02 1 1.26 -24.1 CRA Intl CRAI .68 1.3 35 55.42 31.77 51 54.20 +20.6 CRISPR n CRSP ... ... ... 61.24 13.50 706 44.15 +88.0 CSG Sys CSGS .84f 1.8 26 48.82 35.48 148 46.11 +5.2 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 42 7.34 +34.2 CSP Inc CSPI .44 3.8 28 18.89 9.61 0 11.53 -27.1 CSW Ind n CSWI ... ... 31 50.00 34.05 21 44.70 -2.7 CSX CSX .88f 1.6 9 60.04 46.04 6046 55.47 +.8 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 146 3.83 +42.9 CTI Inds CTIB ... ... ... 6.20 3.25 2 3.85 -5.4 CUI Glbl CUI ... ... ...dd 4.93 2.44 22 2.71 -1.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 322 22.64 -3.9 CVD Eqp CVV ... ... 20 13.50 8.75 19 9.33 -19.7 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 80 106.59 +13.3 Cadence CDNS ... ... 49 46.00 30.81 2476 36.68 -12.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 92 13.65 -4.2 CaesarStne CSTE .29e ... 28 44.00 18.35 250 20.15 -8.4 CaesarsEnt CZR ... ... ...dd 14.50 9.20 24577 11.05 -12.6 CafePress PRSS ... ... ...dd 3.11 1.30 8 1.38 -25.2 Cal-Maine CALM 2.49e 5.2 94 50.40 33.40 634 47.95 +7.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 27 5.34 +52.1 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 201 11.79 -.5 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 219 11.15 -.4 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 86 19.72 -1.7 CalaGDyIn CHW .84 9.4 ...q 9.87 7.78 140 8.98 -1.1 CalaGTR CGO 1.20 8.4 ...q 16.34 11.80 22 14.32 -4.9 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 585 11.77 -2.6 CalAmp CAMP ... ... 46 25.45 15.64 348 22.50 +5.0sCalavoGr h CVGW .95f 1.0 41 97.05 59.11 277 96.10 +13.9 Calithera CALA ... ... ...dd 20.05 5.75 781 6.15 -26.3 Callidus CALD ... ... ...dd 36.25 19.25 1928 36.00 +25.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 113 6.90 -10.4 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 86 15.42 -30.0sCambLrn ABCD 1.36 12.0 37 11.35 4.67 294 11.33 +99.5 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 6 84.39 +5.8 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 23 44.50 +5.6 Camtek h CAMT .14p ... 11 7.96 3.50 72 6.68 +16.8 CdnSolar CSIQ ... ... 10 19.09 12.07 405 15.98 -5.2 CancerGen CGIX ... ... ...dd 4.78 .90 185 1.25 -32.4 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.50 -10.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 13 18.60 -10.4 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 71 88.50 +14.3 CapCtyBk CCBG .28 1.1 29 26.50 17.68 33 24.67 +7.5 CapProd CPLP .32 10.4 13 4.00 2.98 285 3.08 -8.3 CapSwst CSWC .99e 5.7 18 18.00 14.85 9 17.47 +5.6 CapitalaF CPTA 1.00 12.7 72 14.43 6.88 74 7.89 +8.4 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 10 24.90 -1.2 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.19 288 12.46 -7.1 Capricor CAPR ... ... ...dd 4.25 .63 70 1.37 -13.3 CpstnTur rs CPST ... ... ...dd 1.35 .58 664 1.24 +61.0 CarGurus n CARG ... ... ... 40.60 25.85 183 36.91 +23.1 CaraThera CARA ... ... ...dd 28.50 11.11 755 12.27 +.2 Carbonite CARB ... ... ...cc 33.55 18.20 207 29.15 +16.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 168 2.31 +49.0 CardiovSys CSII ... ... ...dd 33.11 20.58 245 22.77 -3.9 Cardlytc n CDLX ... ... ... 20.99 11.10 142 14.14 +5.8 Cardtronic CATM ... ... 8 46.95 15.80 594 22.90 +23.7 CareTrust CTRE .82f 6.0 29 19.86 12.96 1158 13.57 -19.0sCareDx h CDNA ... ... ...dd 8.35 .76 664 8.49 +15.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 137 13.09 +8.4 CarlyleGp CG 1.41e 6.7 8 25.90 15.60 438 21.10 -7.9 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 23 23.76 -6.3 CaroFin s CARO .20 .5 20 42.42 28.50 36 39.51 +6.4 CarolTrBk CART ... ... 35 10.00 6.90 2 9.38 -1.8 Carrizo CRZO ... ... 11 30.19 11.10 3117 15.43 -27.5 CarrolsRst TAST ... ... 17 14.45 9.90 159 11.35 -6.6 CarverBc lf CARV ... ... 27 7.95 2.01 4 2.67 -8.2 CasaSys n CASA ... ... ... 34.21 13.25 403 28.47 +60.3 CasellaW CWST ... ... ...dd 27.38 13.32 202 23.94 +4.0 Caseys CASY 1.04 .9 28 128.51 99.76 442 109.58 -2.1 CassInfo CASS .96 1.6 30 65.00 53.23 15 59.24 +1.8 Catabasis n CATB ... ... ... 3.78 1.09 171 1.80 +20.8 CatalstB rs CBIO ... ... ...dd 37.00 3.11 158 24.48 +79.5 CatalystPh CPRX ... ... ...dd 4.51 1.62 1918 2.63 -32.7 Catasys n CATS ... ... ... 5.79 3.30 4 4.75 +26.7 CathayGen CATY .96 2.4 18 45.59 34.00 286 39.93 -5.3 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 31 182.58 107.05 60 178.65 +17.1 Cavium CAVM ... ... ...dd 92.66 56.96 1142 77.96 -7.0 CecoEnv CECE .30 6.4 ... 12.03 4.00 155 4.66 -9.2 Celcuity n CELC ... ... ... 22.73 11.10 14 16.50 -12.9 Celgene CELG ... ... 27 147.17 84.25 8978 90.47 -13.3 Celgene rt CELGZ ... ... ... 1.61 .11 51 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.65 2.03 2084 2.16 -23.9 CellectBio n APOP ... ... ... 13.50 6.12 13 6.65 -5.0 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... .98 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.34 1.03 148 1.12 -18.0 Cellectis n CLLS ... ... ...dd 38.85 21.25 1489 33.10 +13.6 CallularBio CBMG ... ... ...dd 22.75 5.05 36 18.25 +62.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 211 2.20 -17.9 CelsiusH n CELH ... ... ... 7.00 3.42 78 4.50 -14.3 Celyad n CYAD ... ... ... 64.75 26.71 3 31.20 -27.6 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 41 2.72 +6.7 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.29 +4.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2437 17.09 -13.7 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 332 26.74 +3.9 CEurMed CETV ... ... ...dd 5.20 2.90 119 3.95 -15.1 CentrlFedl CFBK ... ... 33 2.75 1.85 5 2.31 -16.0 CentGard lf CENT ... ... 25 43.28 29.08 57 42.26 +8.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 160 39.09 +3.7 CntlVyCm CVCY .28f 1.4 15 23.94 17.62 18 19.34 -4.2 CentAl CENX ... ... 28 24.77 11.59 1926 16.84 -14.3 CntyBcMA CNBKA .48 .6 16 89.40 53.35 4 78.20 -.1 CentCas CNTY ... ... 28 9.85 6.28 244 7.89 -13.6 CeragonN CRNT ... ... ... 3.65 1.64 123 2.68 +35.4 Cerecor n CERC ... ... ...dd 5.74 .34 221 4.28 +33.8 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3626 57.71 -14.4 CerusCp CERS ... ... ...dd 5.85 1.93 1130 5.35 +58.3 CescaTh rs KOOL ... ... ... 6.44 1.59 94 1.67 -44.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 23 1.60 -5.9 ChampO hrs CSBR ... ... ...dd 4.75 2.19 33 3.97 +2.3 Changyou CYOU ... ... 9 44.55 25.83 163 27.96 -23.3 Chantic rs BURG ... ... ... 6.89 1.81 56 3.59 +36.5 CharlsCol h CTHR ... ... ...dd 1.60 .80 26 1.37 +1.5 ChartInds GTLS ... ... 39 61.75 32.04 162 59.81 +27.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1852 311.69 -7.2 CharterFn CHFN .32 1.5 26 21.94 15.81 21 21.64 +23.4 ChkPoint CHKP ... ... 21 119.20 95.03 749 100.55 -3.0tCheckC nrs CHEK ... ... ... 28.56 5.52 242 5.20 -50.2 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 66 4.20 +8.2 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 1051 50.01 +3.8 ChefsWhs CHEF ... ... 59 25.93 11.85 149 24.65 +20.2 Chembio CEMI ... ... ...dd 9.20 5.15 15 8.10 -1.2 ChemFinl CHFC 1.12 2.1 21 59.83 43.61 375 54.55 +2.0 ChemoCntx CCXI ... ... 38 15.08 5.42 260 12.80 +115.1 ChemungF CHMG 1.04 2.2 22 56.83 36.01 6 46.60 -3.1 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 5 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.67 12 6.85 -23.9 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 385 134.75 -7.3 Chimerix CMRX ... ... ...dd 6.57 4.17 89 5.04 +8.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 19 2.10 -51.2 ChinAutLog CALI ... ... ... 8.77 1.50 108 2.87 -10.3tChinaAuto CAAS ... ... 7 5.90 4.27 6 4.32 -10.0 ChinaBio CBPO ... ... 19 120.46 71.85 292 84.11 +6.8 ChinCer rs CCCL ... ... ... 4.28 1.25 13 1.42 -40.6 ChiCmCr h CCCR ... ... ... 4.00 .97 284 1.20 -13.2 ChiCustR n CCRC ... ... ... 23.40 10.75 198 16.13 -5.4 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 39 2.10 -21.6 ChinaHGS HGSH ... ... 2 4.48 1.18 19 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 237 1.59 +7.4 ChnaIntNt n CIFS ... ... ... 66.10 10.81 45 32.10 -23.5 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 6 1.36 +9.7 ChinLend h CLDC .32e 17.5 ... 6.89 1.66 0 1.83 -41.2 ChinaLodg HTHT .64e .5 99 166.19 57.89 598 132.72 -8.1 ChinaNRes CHNR ... ... ... 4.23 1.88 4 1.95 -26.9 ChiRecy rs CREG ... ... ... 9.39 .95 40 1.44 -48.6 ChnaTcF rs CNTF ... ... ... 3.60 1.85 3 2.10 -18.9 ChXDPlas CXDC ... ... 3 5.00 4.09 6 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 149 1.09 -35.5 ChinaNt rs CNET ... ... ...dd 11.90 .90 178 1.70 +56.0 ChipMOS IMOS 1.97e 12.3 19 21.99 15.63 48 16.01 -9.3 ChromaDx n CDXC ... ... ... 7.24 2.26 300 4.14 -29.6 ChrchllD CHDN 1.52f .6 30 279.45 154.60 98 240.45 +3.3 ChuysHldg CHUY ... ... 26 32.10 18.00 97 26.60 -5.2 CideraTh n CDTX ... ... ...dd 8.80 3.75 372 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 159 152.03 +26.8 CinnFin CINF 2.12f 2.9 21 81.98 68.49 530 73.90 -1.4 Cinedigm rs CIDM ... ... ... 3.00 1.11 8 1.39 -7.3 Cintas CTAS 1.62f 1.0 32 178.34 119.54 546 169.46 +8.7tCirrus CRUS ... ... 13 71.97 38.42 1238 39.48 -23.9 Cisco CSCO 1.32f 3.2 21 46.16 30.36 30110 41.20 +7.6 CitiTrends CTRN .32 1.0 31 31.92 15.54 134 31.40 +18.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 14 3.07 -19.2 Citiz&Nthn CZNC 1.08f 4.6 18 26.75 22.00 20 23.36 -2.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 4 13.95 +3.4 CitizFst CZFC .24e .9 17 26.38 18.05 5 25.40 +5.8 CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.40 -3.0 CitrixSy s CTXS ... ... 26 96.96 73.34 2372 92.69 +5.3 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 61 70.27 +4.1 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 46 23.21 +5.5 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 53 6.78 -13.7 CleanEngy CLNE ... ... ...cc 3.05 1.31 516 1.59 -21.7 ClearOne CLRO .28 3.9 ...dd 11.25 6.70 3 7.20 -19.6 ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.30 +1.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 1 26.53 -4.1 Cleareld CLFD ... ... 25 16.50 11.00 20 12.60 +2.9 ClearsBio n CLSD ... ... ...dd 15.06 5.30 286 10.69 +52.7 ClearSign CLIR ... ... ...dd 4.70 1.75 66 2.10 -41.7 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 41 18.79 -1.0 CleBio hrs CBLI ... ... ...dd 5.55 1.42 53 3.04 -24.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 938 52.93 -22.2 CoDiagn n CODX ... ... ... 6.85 1.45 31 2.21 -16.3 CoBizFncl COBZ .22 1.1 25 22.01 15.39 59 19.64 -1.8 CoStar CSGP ... ... 99 378.57 201.43 273 359.05 +20.9 CoastwayB CWAY ... ... 74 27.60 17.45 29 27.30 +28.8 CocaBtl COKE 1.00 .6 30 249.54 168.54 56 177.76 -17.4 CocrystP n COCP ... ... ... 6.45 4.56 33 5.34 +15.9 CodaOct n CODA ... ... ... 6.56 3.28 39 3.42 -28.3 Codexis CDXS ... ... ...dd 13.60 3.95 262 10.80 +29.3 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 6 28.50 +3.5 CoffeeH JVA ... ... ...dd 4.99 3.65 9 4.29 +.7 CogentC CCOI 2.00f 4.5 ...cc 54.85 35.75 227 44.45 -1.9sCogentix h CGNT ... ... ... 3.89 1.55 371 3.90 +23.8 Cogint COGT ... ... ... 6.95 2.20 400 2.45 -44.3 Cognex s CGNX .18 .4 37 72.99 39.74 3272 50.18 -18.0 CognizTch CTSH .80f 1.0 25 85.10 57.50 3968 80.72 +13.7 CohBar n CWBR ... ... ... 6.97 4.80 32 5.18 +4.2tCoherent COHR ... ... 26 329.00 178.42 972 181.76 -35.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 1083 11.85 +34.7 Cohu COHU .24 1.1 56 26.17 15.55 113 22.82 +4.0 CollPlant n CLGN ... ... ... 8.99 6.61 1 6.70 -25.1 CllctUnv CLCT .70m 4.3 15 30.82 14.23 48 16.13 -43.7 Collegium n COLL ... ... ...dd 29.90 7.37 400 24.03 +30.2sColliers CIGI .10 .1 24 70.20 46.55 25 70.30 +16.5 ColonyBk CBAN .20f 1.2 16 19.50 11.10 6 16.35 +12.0 ColBnkg COLB .88 2.1 22 48.06 35.67 212 42.62 -1.9 ColuSprtw COLM .88f 1.1 28 79.38 51.56 218 78.14 +8.7 Colmbus CMCO .20f .6 95 44.55 23.19 181 35.30 -11.7 Comcast s CMCSA .76f 2.2 16 44.00 32.74 25946 34.31 -14.0 CommScpe COMM ... ... 40 42.75 30.95 1377 39.61 +4.7 CmcBMO CBSH .94f 1.6 21 61.88 49.43 407 59.83 +7.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 0 25.72 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 300 22.58 +2.7 ComHub C CHUBK ... ... 80 22.59 14.85 808 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 463 7.59 -29.0 CommSys JCS .16 4.6 ...dd 4.92 3.18 13 3.45 -3.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 73 8.65 +6.1 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 7 37.00 -3.4 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.24 -3.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 22 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 36 45.50 -3.4 CmtyWest CWBC .16 1.4 17 12.97 9.95 0 11.30 +6.1sCommVlt CVLT ... ... ... 66.00 48.35 901 67.10 +27.8 Compugn CGEN ... ... ...dd 5.40 2.25 462 4.70 +88.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 94 29.15 -3.0 CmpTask CTG .24 2.9 ... 8.62 4.90 63 8.21 +61.0 CmstkH rs CHCI ... ... ... 3.90 1.20 91 1.78 +4.7 Comtech CMTL .40 1.3 29 31.40 13.11 183 30.04 +35.8 ConatusPh CNAT ... ... ...dd 9.40 3.88 641 6.01 +30.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 215 21.66 -16.3 ConcrdInt g CXRX .30 60.6 1 2.10 .45 60 .50 -24.7 Conformis n CFMS ... ... ...dd 5.98 1.15 259 1.41 -40.8 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 6.00 +3.4 Conmed CNMD .80 1.3 23 64.99 40.54 281 62.83 +23.3 Conns CONN ... ... ...dd 37.80 8.40 726 35.85 +.8 ConnectOne CNOB .30 1.0 21 31.40 21.04 469 29.00 +12.6 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 48 61.13 +6.5tConsolCom CNSL 1.55 13.8 ... 24.80 10.44 766 11.25 -7.7 ConsolWtr CWCO .34 2.5 36 15.35 11.05 52 13.75 +9.9 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 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 .39 +24.2 ConsuPtf CPSS ... ... 5 5.21 3.66 73 3.72 -10.4 ContraFect CFRX ... ... ... 2.31 .80 86 1.64 +62.4 ContraVir CTRV ... ... ...dd 1.96 .21 331 .23 -36.1 Control4 CTRL ... ... 36 35.99 14.63 362 21.36 -28.2 ConvrgOn n CVON ... ... ... 10.83 8.01 28 9.01 -9.7 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 1170 50.66 +17.3 CorbusPhm CRBP ... ... ...dd 9.96 5.30 590 6.00 -15.5 Corcept CORT ... ... 18 25.96 8.90 1132 16.48 -8.7 CoreMrk s CORE .40 1.8 24 38.37 19.53 235 21.74 -31.2 Corium CORI ... ... ...dd 13.93 4.04 279 10.65 +10.8 CorOnDem CSOD ... ... ...dd 46.19 33.24 334 40.54 +14.7 Corvel CRVL ... ... 28 61.20 40.70 26 50.55 -4.4 CorvusPh n CRVS ... ... ...dd 21.30 7.42 94 11.27 +8.8 Costco COST 2.00 1.1 29 199.88 150.00 2111 185.52 -.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 23 2.68 -16.5 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.55 -4.1 CoupaSft n COUP ... ... ... 50.69 23.75 406 45.85 +46.9 Covenant CVTI ... ... 46 33.36 15.86 173 30.31 +5.5 CowenInc s COWN ... ... 37 18.25 11.63 859 13.75 +.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 26 25.12 -2.3 CrackerB CBRL 4.80 2.9 19 179.12 141.75 285 163.09 +2.6 CraftBrew BREW ... ... 38 20.10 12.00 53 18.85 -1.8 Cray Inc CRAY ... ... 55 26.65 16.50 216 20.40 -15.7 CreditAcc CACC ... ... 16 377.82 182.50 130 322.52 -.3 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 13 13.28 +48.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 68187 9.96 +79.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 98 20.58 +74.7 CSSilvCC SLVO .56e 7.4 ...q 9.31 7.28 3 7.60 -3.8 CSGoldCvC GLDI .60e 6.5 ...q 9.69 8.55 3 9.17 +1.6 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 301 25.91 +9.8 CSVS3xInG DGLD ... ... ...q 55.21 38.12 98 40.73 -6.6 CS VS3xGld UGLD ... ... ...q 12.72 9.19 713 11.57 +3.9 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 1 7.88 +30.0 CSVIVxMT ZIV ... ... ...q 94.42 58.66 145 63.12 -28.8 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.54 +3.3 CS VSSilv USLV ... ... ...q 17.24 9.03 3326 9.82 -15.4 Cree Inc CREE ... ... ...dd 45.43 20.50 728 39.76 +7.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 485 21.30 -3.6 Criteo SA CRTO ... ... 23 56.00 21.00 920 26.70 +2.6sCrocs CROX ... ... ...dd 16.59 5.93 985 17.02 +34.7tCronosGp n CRON ... ... ... 10.39 5.60 3686 5.60 -26.5 CrssCtryHl CCRN ... ... 25 15.09 9.07 152 11.05 -13.4 CrownCfts CRWS .32 5.4 12 8.40 5.40 7 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.01 125 8.26 -3.8 Ctrip.com s CTRP ... ... 28 60.65 42.65 4027 45.72 +3.7 CueBioph n CUE ... ... ... 17.99 11.10 99 13.62 +17.1 CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.60 -10.3 Curis CRIS ... ... ...dd 2.87 .47 1605 .57 -18.3 Cutera CUTR ... ... 66 55.00 18.50 159 51.55 +13.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 6 5.23 +33.7 CybrOpt CYBE ... ... 97 26.25 11.35 78 17.45 +16.3 CyberArk CYBR ... ... 67 55.63 39.34 340 51.26 +23.8 Cyclacel pf CYCCP .60 9.4 ... 8.75 5.11 1 6.40 -13.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.28 455 1.65 -5.2 CymaBay CBAY ... ... ...dd 15.59 3.16 1274 11.66 +26.7 CypSemi CY .44 2.6 28 18.87 12.50 5583 16.94 +11.2 Cyren Ltd CYRN ... ... ...dd 2.60 1.35 3 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 969 50.83 -14.6tCytRx rs CYTR ... ... ... 5.99 1.44 179 1.57 -7.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 313 7.55 -7.4 CytomX n CTMX ... ... ...dd 35.00 13.00 323 29.39 +39.2 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 222 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 215 7.30 +12.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 195 23.77 -3.4 DFB Hlt un DFBHU ... ... ... 10.20 10.00 101 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 94 3.00 -15.5 DLH Hldgs DLHC ... ... 64 6.83 4.10 6 5.80 -5.8 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 73 26.45 +5.6 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.70 +3.0 DSP Gp DSPG ... ... ...dd 13.95 10.80 36 11.75 -6.0 DXP Ent DXPE ... ... 42 43.21 24.86 98 38.73 +31.0 DailyJourn DJCO ... ... ...cc 250.95 195.00 2 224.76 -2.4 Daktronics DAKT .28 3.1 39 10.86 8.54 166 9.01 -1.3 DareBio rs DARE ... ... ... 12.40 .74 516 .83 -61.8 DarioHlth DRIO ... ... ... 3.64 1.32 67 1.61 +.5 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 29 10.71 +15.7 Daseke n DSKE ... ... ... 14.52 8.76 313 9.61 -32.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 77 7.57 -37.1 Datawatch DWCH ... ... ...dd 12.65 6.95 46 8.65 -8.9tDaveBuster PLAY ... ... 14 73.48 39.24 4889 40.60 -26.4 DavidsT g n DTEA ... ... ...dd 7.75 3.20 1 3.40 -12.8 DavSelFn n DFNL ... ... ... 25.62 20.18 35 23.92 -.1 DavSelEq n DUSA ... ... ... 25.32 20.01 3 22.68 -3.1 DavSelW n DWLD ... ... ... 28.88 20.86 34 25.76 -1.8 DawsonGeo DWSN ... ... ...dd 7.12 3.70 54 6.42 +29.2 Deciphera n DCPH ... ... ... 29.98 15.15 112 21.78 -3.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 147 15.75 +3.3 DelTaco TACO ... ... 9 15.99 10.15 219 10.67 -12.0 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 84 .94 -14.0 DeltaTch h DELT ... ... ... 4.70 .91 331 1.19 +12.3 DenaliTh n DNLI ... ... ... 25.79 14.72 234 19.60 +25.3 Dennys DENN ... ... 29 16.31 10.87 347 15.84 +19.6 Dentsply XRAY .35 .7 ...dd 68.98 48.25 3064 50.53 -23.2 Depomed DEPO ... ... ...dd 13.90 4.31 942 6.94 -13.8 Dermira DERM ... ... ...dd 35.76 7.48 759 7.76 -72.1 DescSys DSGX ... ... 85 31.23 22.35 96 28.85 +1.6 DestMatrn DEST .80 32.1 ...dd 4.98 1.02 11 2.49 -16.2 Dest XL DXLG ... ... ...dd 3.00 1.46 183 1.70 -22.7 Deswell DSWL .28 9.1 ...dd 3.64 1.85 19 3.09 +13.6 Determine DTRM ... ... ...dd 3.93 1.23 3 1.34 -25.6 DexCom DXCM ... ... ...dd 85.32 42.62 2419 72.16 +25.7 DiamHill DHIL 7.00e ... 14 219.90 187.20 15 201.89 -2.3 DiambkEn FANG ... ... 25 134.60 82.77 1591 122.58 -2.9tDianaCnt rs DCIX ... ... ...dd 8026.20 1.32 213 1.42 -65.0 DicernaPh DRNA ... ... ...dd 15.00 2.69 484 9.58 +6.1 DifferBr rs DFBG ... ... ...dd 2.45 .70 16 1.40 +47.4 DiffusP hn DFFN ... ... ... 4.73 .50 213 .55 -53.2 DigiIntl DGII ... ... 31 12.53 8.50 76 10.50 +9.9tDigimarc DMRC ... ... ...dd 41.75 22.95 76 24.45 -32.4tDigirad DRAD .22 15.2 ...dd 5.45 1.50 67 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 65 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 580 2.02 +12.8 DimeCBc DCOM .56 3.0 20 22.65 17.75 187 18.75 -10.5 Diodes DIOD ... ... 51 35.36 22.06 439 30.44 +6.2 DiscIncA DISCA ... ... 11 30.25 15.99 4249 22.54 +.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 51

DiscIncB DISCB ... ... 18 48.85 19.25 0 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 2916 20.66 -2.4 DishNetw h DISH ... ... 18 66.50 36.00 2612 38.78 -18.8tDiversicre DVCR .22 3.3 18 12.25 6.71 4 6.75 -32.6 DivrsRest SAUC ... ... 2 4.12 1.30 3 1.32 -17.5 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 3.05 -20.8 DgssInt A n DOGZ ... ... ... 6.40 3.55 2 3.95 -33.1 DollarTree DLTR ... ... 13 116.65 65.63 1910 97.56 -9.1 DolphnEnt n DLPN ... ... ... 3.95 2.47 19 3.50 -2.8 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 31 15.62 -9.7 DonegalB DGICB .49 3.5 28 16.65 13.35 0 14.05 -7.7 DorchMin DMLP 1.30e 7.7 18 17.85 13.90 39 16.90 +11.2 Dorman DORM ... ... 22 88.50 60.93 137 67.55 +10.5 DovaPh n DOVA ... ... ... 37.00 16.98 114 27.56 -4.3 DragVic n LYL ... ... ... 14.99 3.09 2 3.64 -16.5 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 1.85 185 2.03 -50.2 Dropbox n DBX ... ... ... 34.37 27.75 2942 30.85 +8.3 DryShips s DRYS .15e ... 1 1401.40 .98 1047 3.47 -1.7 DuluthH n DLTH ... ... 26 22.89 15.13 213 19.46 +9.0 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 935 60.00 -6.9 DurectCp DRRX ... ... ...dd 2.34 .75 829 2.28 +147.3 Dynasil DYSL ... ... 8 2.06 1.09 5 1.33 +12.7 Dynatronic DYNT ... ... ...dd 3.75 2.10 3 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.00 1518 19.55 +4.5E -:E-Trade ETFC ... ... 26 58.49 33.06 2638 55.87 +12.7 eBay s EBAY ... ... 20 46.99 31.89 10163 39.79 +5.4 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 22 26.23 -2.6 EDAP TMS EDAP ... ... ... 3.85 2.07 107 2.32 -19.2 eHealth EHTH ... ... ...dd 28.59 10.41 124 15.83 -8.9 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 11 26.97 -6.0 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.57 -47.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.92 .73 36 .81 -6.9 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 6 14.64 -6.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 33 28.50 +19.9 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.05 -4.0 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.07 +.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 25.94 -4.7 EV Engy EVEP ... ... ...dd 1.68 .13 879 .17 -67.1 EXFO g EXFO ... ... ...cc 5.40 3.73 3 4.10 -5.7 EagleBncp EGBN ... ... 18 69.80 46.20 123 59.70 +3.1 EagBcMT EBMT .36 1.8 16 21.95 17.35 2 20.55 -1.9 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 291 4.81 +7.4 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.82 -2.2 EaglePhm EGRX ... ... 16 97.15 45.05 218 52.90 -1.0 EstWstBcp EWBC .80 1.3 20 69.25 48.76 1283 62.14 +2.2 EastrAcq n EACQ ... ... ... 10.30 9.25 2 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.5 40 31.50 21.06 8 29.20 +11.7 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 9 7.24 +79.7 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 24 87.50 52.40 105 75.25 -5.0 Echelon rs ELON ... ... ...dd 7.20 4.26 1 4.57 -17.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 387 29.05 +3.8 EchoStar SATS ... ... 13 62.50 51.70 1244 54.92 -8.3 Eco-StimE ESES ... ... ...dd 1.97 .86 62 .97 -23.0 EcologyEn EEI .40 3.5 ...dd 13.06 10.00 4 11.40 +8.6 EdgeTher n EDGE ... ... ...dd 17.77 .95 3988 1.17 -87.5 Edgewater EDGW ... ... ...dd 7.67 5.25 53 5.50 -11.9 EditasM n EDIT ... ... ...dd 45.02 13.12 1064 33.78 +9.9 EducDevel EDUC .36 1.5 42 27.93 6.65 44 24.50 +29.3 eGain EGAN ... ... ...dd 8.50 1.30 117 7.75 +47.6 EgaletCp EGLT ... ... ...dd 5.10 .55 370 .62 -38.5 EigerBio rs EIGR ... ... ...dd 16.20 6.10 64 10.35 -25.8 8Point3E n CAFD 1.12 9.4 13 15.92 11.51 87 11.90 -21.8 EksoBio n EKSO ... ... ...dd 4.77 .99 262 1.48 -30.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 291 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 52 2.70 -4.9 ElbitSys ESLT 1.76 1.5 19 153.13 112.81 101 118.94 -10.8 EldorRsts ERI ... ... 45 38.45 17.30 758 34.65 +4.5 ElectSci ESIO ... ... 31 27.72 6.17 739 18.36 -14.3 ElectroSen ELSE ... ... 12 5.24 2.96 5 3.99 -1.5 ElectArts EA ... ... 27 131.13 87.94 3573 120.11 +14.3 EFII lf EFII ... ... ... 51.15 25.28 398 27.52 -6.8 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 8023 1.41 +73.9 ElkCmRt ef DWAC ... ... ... 26.45 23.37 7 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 8 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 35 3.75 -8.1 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 0 31.13 +2.6 Emcore EMKR 1.50e ... 25 12.20 4.90 116 5.65 -12.4 EmmisC rs EMMS ... ... 1 4.80 2.14 6 4.51 +28.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 33 18.30 -32.2 EnantaPh ENTA ... ... 96 95.91 29.05 198 84.64 +44.2 EncoreCap ECPG ... ... 13 52.00 29.80 111 45.00 +6.9 EncorW WIRE .08 .1 17 58.70 37.30 45 55.90 +14.9tEndo Intl ENDP ... ... ...dd 14.15 5.43 8212 5.57 -28.1 Endocyte ECYT ... ... ...dd 11.54 1.17 1054 8.81 +105.8 Endologix ELGX ... ... ...dd 7.66 3.75 610 4.19 -21.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 298 7.50 -10.7 Energous WATT ... ... ...dd 33.50 6.91 592 14.66 -24.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 6 2.44 -.4 EnrgyRec ERII ... ... ...cc 11.30 6.13 286 8.26 -5.6 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 274 3.83 -33.3 Enphase ENPH ... ... ...dd 5.58 .65 2376 4.42 +83.4 EnsignGp s ENSG .18 .7 32 29.24 16.50 154 26.81 +20.8 EnstarGp ESGR ... ... 13 237.30 180.50 32 210.65 +4.9 EntegraFn ENFC ... ... 32 30.70 22.00 7 28.80 -1.5 Entegris ENTG .28 .8 35 38.25 21.78 741 34.85 +14.4 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 15 34.79 +2.2 EntFinSv EFSC .44 .9 19 49.97 36.65 89 47.40 +5.0 Epizyme EPZM ... ... ...dd 21.40 9.30 333 17.20 +37.1 ePlus s PLUS ... ... 20 97.75 63.76 103 76.85 +2.2 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 498 411.99 -9.1 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.77 29.13 82 39.92 +12.7 Ericsson ERIC .13e 2.1 ... 7.47 5.52 2742 6.16 -7.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 34 117.28 -3.7 ErytechP n ERYP ... ... ... 30.56 17.50 2 20.56 -6.6 Escalade ESCA .50f 3.6 14 14.38 11.31 5 13.75 +11.8 Esperion ESPR ... ... ...dd 82.68 30.95 412 70.69 +7.4 EsqFnHld n ESQ ... ... ... 25.92 14.51 23 24.87 +26.0 EssaPhm g EPIX ... ... ...dd 3.07 .13 202 .20 -8.7 Essendant ESND .56 6.9 16 18.30 7.25 355 8.06 -13.1 EstreAm n ESTR ... ... ... 11.01 8.39 12 9.82 +13.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.90 1949 27.84 +36.1tEuroTech CLWT ... ... ... 5.65 2.10 31 2.20 -33.5tEuronet EEFT ... ... 16 101.07 71.17 1221 72.07 -14.5 Euroseas rs ESEA ... ... ... 2.73 1.13 13 2.10 +23.3 Ever-Glory EVK ... ... 9 3.90 1.96 25 3.70 +57.4 Everbrdg n EVBG ... ... ...dd 39.12 19.45 255 35.74 +20.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 66 7.64 +1.9 EvineLive EVLV ... ... ... 1.62 .89 45 .99 -29.3 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.69 +243.1 Evogene EVGN ... ... ...dd 5.75 2.66 15 2.90 -5.5 EvokePhm EVOK ... ... ...dd 4.09 1.85 68 2.20 -2.7 Evolus n EOLS ... ... ... 12.97 8.05 80 8.99 -21.8 EvolvgSys EVOL .44 10.4 11 5.85 3.95 22 4.25 -9.6 ExOne XONE ... ... ...dd 14.43 6.72 103 7.09 -15.6 ExactSci h EXAS ... ... ...dd 63.60 22.18 2025 40.67 -22.6 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 589 41.12 -.5 ExelaTch n XELA ... ... ... 10.03 4.37 54 5.46 +6.0 Exelixis EXEL ... ... 46 32.50 18.03 5190 22.31 -26.6 ExlSvcHld EXLS ... ... 41 64.34 45.05 114 56.45 -6.5 Expedia EXPE 1.20 1.1 43 161.00 98.52 1743 109.26 -8.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1717 63.61 -1.7 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 83 79.85 +12.3 ExpScripts ESRX ... ... 9 85.07 55.80 6256 70.04 -6.2tExtrOilGs n XOG ... ... ... 19.03 10.67 3242 10.55 -26.3 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1674 10.83 -13.5 EyePtPh EYPT ... ... ...dd 2.45 .93 487 1.19 +10.2 EyegatePh EYEG ... ... ... 2.53 .33 75 .37 -65.9 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 2 9.49 -4.3 Ezcorp EZPW ... ... 19 14.30 7.55 183 13.05 +7.0F -:F5 Netwks FFIV ... ... 20 153.91 114.63 729 143.41 +9.3 FAT Br n FAT .12p ... ... 13.99 6.22 7 6.48 -27.4 FC GlbRlty FCRE ... ... ... 1.55 .70 37 .72 -20.7 FFBW n FFBW ... ... ... 12.50 10.30 3 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 682 50.73 +8.8 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 6 36.47 -.1tFNCB Bc n FNCB ... ... ... 9.95 8.89 3 9.24 -.1 FRP Hldgs FRPH ... ... 19 59.95 36.83 20 56.05 +26.7 FS Bncp FSBW .56f 1.0 13 59.81 36.05 11 54.40 -.3 FSB Bcp n FSBC ... ... ... 18.23 14.21 2 16.85 -.9 FTD Cos FTD ... ... ...dd 20.73 3.46 582 4.32 -39.9 Facebook FB ... ... 29 195.32 138.81 49434 155.10 -12.1 FDaves DAVE ... ... ...dd 9.65 3.38 29 7.30 +11.5 Fanhua FANH .52e 2.0 44 33.81 7.31 152 26.19 +21.1 FarmerBrs FARM ... ... ...dd 37.35 28.75 128 29.60 -7.9 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.91 -2.2 FarmCB FFKT .50 1.2 17 44.30 32.60 22 41.15 +6.9 FarmersNB FMNB .28f 2.0 17 15.95 12.65 31 14.20 -3.7 FaroTech FARO ... ... ...dd 63.90 31.90 72 58.15 +23.7 Fastenal FAST 1.48f 2.7 28 58.74 39.79 2328 54.88 +.3 FateThera FATE ... ... ...dd 14.45 2.52 659 10.51 +72.0 Fauquier FBSS .48 2.3 41 22.25 17.24 20.95 -4.3 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 0 10.28 +.3 FedNatHld FNHC .32 1.9 21 17.60 9.78 122 16.49 -.5 FenncPhr n FENC ... ... ... 13.95 7.55 61 12.58 +25.5 Ferrogl n GSM .16 1.5 ... 17.61 8.54 386 10.37 -36.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 112 .58 -9.5 FibroGen FGEN ... ... ...dd 63.00 22.75 632 46.70 -1.5 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 48.30 +16.9 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 69 276.93 +2.1 FidelSo LION .48 2.1 17 24.96 20.08 80 22.96 +5.3 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 104 12.92 -14.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.70 +2.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 270 19.00 FifthThird FITB .64 2.0 12 34.57 23.20 5067 32.28 +6.4 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 100 29.07 +2.0 51job JOBS ... ... ...cc 89.31 36.26 151 87.25 +43.4 FinTcII n FNTE ... ... ... 11.76 9.70 278 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 1 10.58 +.8 FinclEngin FNGN .32f 1.0 41 45.00 24.45 400 32.95 +8.7 FnclInst FISI .96f 3.2 15 35.35 25.65 44 30.45 -2.1tFinisar FNSR ... ... 12 28.99 14.46 4966 14.70 -27.8 FinLine FINL .46f 3.4 30 16.38 6.90 2717 13.67 -5.9 FinjanH FNJN ... ... 5 4.06 1.66 394 3.31 +53.2 FireEye FEYE ... ... ...dd 18.84 11.82 2812 17.37 +22.3 FstBcpME FNLC .96 3.5 16 32.33 25.00 11 27.71 +1.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 65 36.14 +2.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 15 32.25 -5.7 FstBkNJ FRBA .12f .8 32 14.95 11.15 10 14.30 +3.2 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 110 30.18 +.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.34 +14.6 FrstCap FCAP .92f 2.2 21 43.02 29.81 1 41.90 +14.0 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 44 414.02 +2.7 FCmtyBsh FCBC .72a 2.4 19 32.24 24.02 32 30.58 +6.4 FCmtyCp FCCO .40f 1.7 22 24.87 18.50 10 22.90 +1.3 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 28 25.80 -1.3 1stCnstBn FCCY .24 1.1 18 22.53 16.15 8 21.40 +16.9 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 29 57.66 +10.9 FFnclOH FFBC .76f 2.6 19 29.65 22.80 711 29.30 +11.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 294 47.20 +4.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 15 43.60 -3.9 FstFnNwst FFNW .28 1.7 18 17.91 13.13 20 16.11 +3.9 FstFound s FFWM ... ... 24 19.84 15.06 106 18.66 +.6 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 15 26.03 +4.1 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 394 28.06 -3.8 FIntntBcp INBK .24 .7 15 42.40 25.48 21 36.80 -3.5 FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 25.85 -2.5 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 246 40.10 +.1 FstMerch FRME .72 1.7 20 45.42 37.03 84 42.24 +.4 FstMidIll FMBH .68f 1.9 17 42.03 31.05 10 36.36 -5.7 FMidBc FMBI .44f 1.8 21 26.55 20.50 546 24.80 +3.3 FstNwBc n FNWB ... ... 56 18.35 15.00 10 16.20 -.6 FstSavFin FSFG .60f .9 17 80.01 48.16 3 68.27 +19.7 FstSolar FSLR ... ... 74 76.61 25.56 1037 70.19 +4.0 1stSource SRCE .88f 1.7 20 54.65 43.58 46 51.51 +4.2 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 371 75.95 +5.6 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 28.93 -1.4 FT RisDv n SDVY ... ... ... 22.04 19.62 20.49 -2.4 FT AsiaPc FPA .99e 2.8 ...q 38.10 30.05 4 35.69 -.1 FT Europe FEP .79e 2.0 ...q 42.49 31.65 87 39.18 +.3 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 12 21.98 +7.6 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 46 16.27 +4.8 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.89 +4.0 FT Japan FJP .77e 1.3 ...q 63.38 49.50 13 57.94 -3.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.88 +1.2 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 485 62.30 -.1 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 364 29.29 +5.0 FT Germny FGM .41e .8 ...q 55.51 38.99 10 49.38 -3.6 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.93 -6.0 FT UK FKU .94e 2.4 ...q 42.89 34.40 4 39.59 -.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.42 7 51.16 -3.0 FT HKong FHK 2.82e 6.9 ...q 46.25 36.40 0 41.10 -3.1 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 60 44.48 +2.6 FTDvMkSC FDTS .76e 1.8 ...q 48.51 35.49 0 43.33 -2.4 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.21 6 44.47 +1.3 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 12 30.38 +.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.28 -3.4 FtTrMun n MCEF ... ... ... 19.39 17.66 3 17.79 -5.1 FtTrOpp n FIXD ... ... ... 52.92 49.20 111 49.45 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.76 3 48.94 -4.0 FTMltAInc MDIV 1.37e 7.6 ...q 19.73 17.60 111 17.91 -5.8 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 225 35.62 +1.2 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.27 337 51.39 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.08 1 18.27 -1.9 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.24 -4.6 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.02 -4.1 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 21.66 -6.1 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 515 59.99 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.94 191 29.91 +.1 FT SSICv FCVT ... ... ...q 32.38 26.43 16 29.00 +1.2 FT DWF5 FV .18e .6 ...q 31.03 23.50 680 28.59 +3.7 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 9 25.90 -5.5 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.05 -3.0 FT SmCap RNSC ... ... ... 22.89 19.03 1 20.79 -3.4 FT MdCap RNMC ... ... ... 22.75 19.19 1 20.93 -3.6 FT LgCap RNLC ... ... ... 23.11 19.67 5 21.26 -2.4 FT DevInt RNDM ... ... ... 55.12 48.94 1 51.12 -2.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.15 -3.0 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.11 5 24.47 -4.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 21 32.43 +7.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 20.85 -2.8 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.80 -2.8 FTNsOil ef FTXN ... ... ... 22.50 16.85 1 19.74 -6.6 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.37 -6.8 FTNsBk ef FTXO ... ... ... 32.44 24.57 278 29.72 +1.2 FTDorW n FVC ... ... ... 28.96 21.88 58 26.68 +3.9 FT DWInt IFV .32e 1.5 ...q 24.24 18.72 494 21.91 -1.5 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 4 42.78 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 5 50.13 -.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 59.73 -1.4 FT RivDev RFDI .70e ... ... 68.99 55.70 35 63.45 -1.0 FT RvfrDyE RFEM ... ... ... 79.04 58.41 13 73.51 +4.3 FT RivEur RFEU .82e ... ... 70.58 56.08 12 64.35 -1.5 FT CA Mun FCAL ... ... ... 53.00 48.91 1 50.33 -2.4 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.18 130 50.65 -.7 FTN100ExT QQXT .16e .3 ...q 52.82 44.09 100 48.23 -.8 FsTrGrEn QCLN .11e .6 ...q 21.73 16.27 6 19.53 -3.8 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.50 1 32.44 -2.0 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 28.33 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 37.97 133 48.13 +4.9 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 3 41.60 -1.5 FT GblAg rs FTAG ... ... ...q 29.98 24.24 1 26.43 -6.1 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 12.32 -.5 FT Cybersc CIBR ... ... ...q 26.13 20.59 104 25.11 +8.6 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.83 2 36.93 +4.4 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 122 48.11 +.1 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.28 132 47.74 -1.7 FT GlbCmd FTGC ... ... ...q 21.28 18.97 75 20.63 -.4 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.67 45 52.55 -1.8 FTNDXEq QQEW .33e .6 ...q 63.55 50.75 26 58.90 +1.6 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 40 53.45 +2.0 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 4 51.64 -1.1 FstUSBcsh FUSB .08 .7 35 14.38 10.38 4 11.64 -9.1 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 2 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 82 27.35 -4.0 FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.77 +20.2 FstSvc n FSV .54f .8 38 74.49 57.17 18 71.85 +2.8 Fiserv s FISV ... ... 34 74.46 57.48 2663 71.13 +8.5 FiveBelow FIVE ... ... ...cc 73.86 41.97 1384 71.90 +8.4 FivePrime FPRX ... ... ...dd 48.87 15.66 655 19.73 -10.0 FiveStar FVE ... ... ...dd 2.15 1.23 4 1.30 -13.3 Five9 FIVN ... ... ...dd 32.47 16.30 295 28.81 +15.8 Flex Ltd FLEX ... ... 19 19.71 14.70 3573 16.42 -8.7 FlexPhm n FLKS ... ... ...dd 8.98 2.68 42 5.23 +49.9 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 94.17 -.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 62.46 -1.8 FlxRAstAlo ASET ... ... ... 29.37 26.40 4 27.32 -5.0 FlxUSQLgC QLC ... ... ...q 35.78 28.79 8 33.27 -.2 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 0 51.72 -5.6 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 1 49.23 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 11 23.39 -.8 FlexSh n FPAY ... ... ... 6.56 2.63 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 735 24.93 -.4 Flexstl FLXS .88 2.3 ... 57.79 34.74 18 39.03 -16.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 136 5.92 +.5 FlushFn FFIC .80f 2.9 19 31.69 24.27 62 27.36 -.5 Foamix FOMX ... ... ... 7.45 4.03 401 5.05 -16.0 FogoChao n FOGO ... ... 16 17.05 10.30 125 15.75 +35.8 Fonar FONR ... ... 10 33.90 17.20 23 28.05 +15.2 ForeScTc n FSCT ... ... ... 37.79 21.56 481 32.22 +1.0tForshtAut n FRSX ... ... ... 11.70 3.06 57 2.80 -30.5 FormFac FORM ... ... 23 18.65 10.45 968 13.75 -12.1 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 0 34.50 -14.9 ForrestR FORR .80f 1.9 41 47.75 36.95 35 42.75 -3.3 Forterra n FRTA ... ... 48 20.47 3.02 232 8.14 -26.7 Fortinet FTNT ... ... ...cc 55.34 35.44 1240 54.31 +24.3 FortressBio FBIO ... ... ...dd 5.54 3.13 119 5.10 +27.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 22.82 +.3 ForwrdA FWRD .60 1.1 25 64.80 46.35 210 53.78 -6.4 Forward h FORD ... ... 23 4.45 1.02 26 1.39 +13.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 22 2.47 -32.9 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2756 13.95 +79.5 Foster FSTR .16 .7 ...dd 30.30 12.15 25 24.00 -11.6 FndtnMed FMI ... ... ...dd 87.10 29.90 367 74.05 +8.6 FoxFactory FOXF ... ... 31 46.80 26.40 609 34.50 -11.2 Francesca FRAN ... ... 11 16.18 4.51 1216 4.87 -33.4 FrankElec FELE .43 1.0 25 47.20 36.00 88 41.15 -10.3 FredsInc FRED .24 7.7 ...dd 16.27 2.36 958 3.13 -22.7 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.17 98 13.63 -20.2 FreqElec FEIM ... ... ...dd 11.05 7.53 20 9.14 -2.4 Freshpet FRPT ... ... ...dd 20.85 10.55 243 16.20 -14.5sFronteo FTEO ... ... ... 15.41 9.06 4 17.02 +36.1 FrontC pf FTRPR 11.13 91.4 ... 29.69 7.68 212 12.17 +39.7 Frontr rs FTR 2.40 30.5 ... 32.85 6.08 4830 7.88 +16.6 FuelTech FTEK ... ... ...dd 1.83 .71 211 1.38 +23.2 FuelCell rs FCEL ... ... ...dd 2.49 .80 477 1.73 +1.8 FulgentG n FLGT ... ... ... 11.10 2.73 5 3.82 -12.8 FulingGbl n FORK ... ... ... 6.00 2.65 4 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 10 3.12 -19.8 FultonFncl FULT .48f 2.7 17 19.90 16.45 983 17.75 -.8 Funko n FNKO ... ... 44 9.90 5.81 249 8.28 +24.5 FusionTel FSNN ... ... ...dd 4.42 1.11 245 3.50 -6.7 FutFintch lf FTFT ... ... ... 8.00 1.30 91 1.80 -56.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3.24 +10.2G -:GWilliFood WILC ... ... 22 7.66 5.11 1 7.02 -2.4 G1Thera n GTHX ... ... ... 42.78 12.04 194 37.35 +88.3 GCI Lb A n GLIBA ... ... ... 55.47 50.38 401 51.67 -5.6sGCI Lb pfA GLIBP .13e ... ... 23.75 18.40 50 23.75 +4.4 GDS Hld n GDS .46p ... ... 31.77 6.90 1093 25.54 +13.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 12 7.48 -6.0 GSV Cap GSVC ... ... 7 9.39 3.83 347 7.47 +37.1 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.32 +.1 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 1236 38.82 +5.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 68 18.50 +45.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 359 112.18 -15.0 GWG Hldgs GWGH ... ... ...dd 11.00 7.60 8.50 +2.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.00 123 15.10 +21.8 Galapag n GLPG ... ... ... 121.09 72.90 173 95.74 +2.1 GalectinTh GALT ... ... ... 6.74 1.28 1030 4.74 +41.9 GalmedPh GLMD ... ... 6 12.22 3.61 26 5.80 -36.6 Gam&Lsr n GLPI 2.52f 7.6 19 39.32 32.51 1397 33.36 -9.8 GamngPtrs GPIC .12e ... ... 12.50 9.13 0 9.75 -13.3 Garmin GRMN 2.04 3.4 16 65.96 48.50 1055 59.33 -.4 GarrisnCap GARS 1.12 13.7 8 9.88 7.77 17 8.19 +1.0 Gemphire n GEMP ... ... ... 21.59 5.87 36 6.44 -18.9 Gencor s GENC ... ... 40 18.45 14.88 14 15.60 -5.7sGenFin GFN ... ... ...dd 7.50 4.50 324 7.55 +11.0 GenFin pfC GFNCP 9.20 8.9 ... 104.67 90.31 0 103.37 +2.9 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.65 +1.6 GeneticT rs GENE ... ... ... 2.05 .70 18 1.12 -3.4 GeniusBr n GNUS ... ... ... 5.01 2.01 7 2.83 +4.0 GenMark GNMK ... ... ...dd 13.67 3.63 233 5.18 +24.2 GenoceaB GNCA ... ... ...dd 7.29 .79 1315 .96 -17.5 Genomic GHDX ... ... ...dd 37.50 26.54 142 32.33 -5.5tGenprex n GNPX ... ... ... 5.50 3.94 37 3.84 -18.3 Gentex GNTX .44f 1.9 19 24.07 16.59 1543 23.75 +13.4 Gentherm THRM ... ... 28 40.80 29.50 142 34.90 +9.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 85 9.85 -24.1 GerABcp s GABC .60f 1.8 20 39.02 29.75 32 33.92 -4.0 GeronCp GERN ... ... ...dd 6.68 1.74 6488 3.83 +112.8 Gevo rs GEVO ... ... ...dd 1.23 .38 221 .44 -25.4 Gibraltar ROCK ... ... 18 41.40 25.61 171 34.65 +5.0 GigaMda rs GIGM ... ... ...dd 4.37 2.36 64 2.60 -14.5 GilatSatell GILT ... ... ...dd 9.22 4.12 32 8.31 +7.4 GileadSci GILD 2.28f 3.0 9 89.54 63.76 7840 75.40 +5.2 GlacierBc GBCI .92f 2.4 22 41.24 31.38 262 38.35 -2.6 GladstnCap GLAD .84 9.7 10 10.12 7.80 80 8.70 -5.5 Gladst24 pf GLADN 1.50 6.1 ... 26.14 24.65 31 24.75 -4.3 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 78 17.52 -16.8 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.26 -.6 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.27 1 26.20 +.5 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.93 -3.7 GladstInv GAIN .78f 7.6 15 11.50 8.90 88 10.21 -8.5 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 0 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.31 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.35 -1.0 GladstLnd LAND .53f 4.3 91 14.29 10.77 123 12.29 -8.5 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.60 -1.0 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 595 45.15 +14.7 GblEagEnt ENT ... ... ...dd 3.84 1.03 1240 1.39 -39.3 GlbIndem GBLI ... ... 21 49.91 32.22 15 38.66 -8.0 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 8 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.62 -1.0 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 6 4.23 -8.2 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 13 9.17 -1.8 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 30 14.28 -8.1 GblXSocM SOCL ... ... ...q 39.03 24.46 73 33.76 +2.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 7 29.93 -3.1 GblX SupDv EFAS ... ... ... 19.06 16.36 1 17.69 -2.3 GblXYldco YLCO .51 4.4 ...q 12.89 11.30 96 11.66 -7.4 GblX Rob n BOTZ ... ... ... 27.42 16.90 1598 23.38 -1.4 GlbXCon ef KRMA ... ... ... 20.83 16.62 5 19.52 +.5 GblXMilTh MILN ... ... ... 21.10 16.36 8 19.90 +3.3 GbX Longv LNGR ... ... ... 21.38 16.90 26 19.71 +1.3 GlX Intrn n SNSR ... ... ... 21.41 17.21 28 19.74 -.6 GbX HlthW BFIT ... ... ... 17.70 15.43 1 17.70 +6.2 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 2 14.48 -5.4 GlX Fintc n FINX ... ... ... 24.62 16.06 48 22.85 +4.1 GlXCatholc CATH ... ... ... 35.58 28.40 8 32.49 -1.3 GlobusM rs GLBS ... ... ... 4.96 .71 58 .77 -33.0 GluMobile GLUU ... ... ...dd 4.95 2.21 1757 3.70 +1.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 738 17.16 +2.2 Gogo GOGO ... ... ...dd 14.76 8.02 605 8.47 -24.9 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 912 27.48 -7.8 GolLNGPt GMLP 2.31 13.3 ... 23.49 16.78 187 17.35 -23.9 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 7 25.24 -3.0 GoldBull n DNJR ... ... ... 4.90 4.40 20 4.68 -1.3 GoldenEnt GDEN ... ... 22 34.75 12.90 367 24.09 -26.2 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 242 7.35 -9.8 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 89 17.99 -1.2 GoodTimes GTIM ... ... ...dd 3.78 2.25 22 3.35 +26.4 Goodyear GT .56 2.1 9 36.74 25.88 4186 27.25 -15.7tGoPro GPRO ... ... ...dd 11.89 4.45 3319 4.78 -36.9 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.32 +3.2 GorsHl A n GSHT ... ... ... 11.24 9.30 1 10.04 +1.0 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.60 +2.3 GovPrpIT GOV 1.72 13.2 21 22.99 12.80 1196 13.07 -29.5 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 24 25.08 -3.0 GrCanyEd LOPE ... ... 25 109.82 68.77 181 104.93 +17.2 Gravity rs GRVY ... ... 42 108.97 13.18 22 79.95 -15.4 GrElCp hn GECC 1.00 10.6 ... 11.55 8.76 11 9.44 -4.1 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.47 +.1 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.28 -.8 GrElm hn GEC ... ... ... 4.40 3.10 2 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 121 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 19 50.75 -1.7 GreenBncp GNBC ... ... 19 24.40 15.90 169 22.60 +11.3 GreenBrick GRBK ... ... 17 12.20 8.20 21 10.65 -5.8 GreenPlns GPRE .48 3.0 23 26.05 15.60 422 16.20 -3.9 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 15 17.80 -4.8 GrCB NY s GCBC .39 1.1 28 38.00 22.16 5 37.05 +13.7 Greenlight GLRE ... ... ...dd 23.15 15.10 221 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 314 8.33 -9.0sGriffin GRIF .40f 1.1 30 37.70 27.71 13 37.54 +2.3 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.77 556 20.58 -10.2 Groupon GRPN ... ... ... 5.99 2.90 4622 4.33 -15.1 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 50 39.54 -4.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 376 66.47 +.9 GuarntyBc GBNK .66 2.3 20 30.42 23.50 79 28.50 +3.1 GuarBcs n GNTY .56 1.6 22 37.36 28.00 17 34.77 +13.4 GuarFBc GFED .48 2.1 16 23.71 15.89 1 23.15 +3.7 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 146 7.80 -41.9 GulfRes GURE ... ... 2 2.05 1.35 34 1.40 -4.8 GulfportE GPOR ... ... 4 17.82 8.11 2828 9.66 -24.3 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.00 -.4H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 252 38.07 -6.3 HD Supply HDS ... ... 15 42.25 28.97 3126 38.34 -4.2 HMN Fn HMNF ... ... 17 19.50 16.60 2 18.90 -1.0 HMS Hldgs HMSY ... ... 37 20.90 11.01 345 16.81 -.8 HTG Mol h HTGM ... ... ...dd 8.15 1.59 1076 3.65 +79.8 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.65 -3.7 HabitRest HABT ... ... 39 19.75 8.10 247 8.90 -6.8 HackettGp HCKT .30f 1.9 19 20.36 13.24 95 16.07 +2.3 Hailiang n HLG ... ... ... 77.18 7.02 356 74.21 +64.2tHainCels lf HAIN ... ... ... 45.61 30.58 1961 30.97 -26.9 HalladorE HNRG .16 2.3 6 8.42 4.79 29 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 81 9.19 -11.9 Halozyme HALO ... ... 52 21.48 11.41 678 19.81 -2.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.20 -7.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 109 37.66 +6.4 HancHld HBHC .96 1.8 21 56.40 41.05 588 52.30 +5.7 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.35 -2.8 HanmiFin HAFC .96f 3.1 17 33.10 25.45 127 30.80 +1.5 Hanwha rs HQCL ... ... ... 9.50 6.09 6 7.38 +5.1 HarbrOne n HONE ... ... ... 22.29 15.92 46 17.90 -6.6 Hardinge HDNG .08 .4 37 19.47 9.97 290 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 300 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.40 2.25 191 5.00 +51.5tHarvCapCr HCAP 1.14a 11.0 7 14.12 10.03 22 10.37 -5.4 HarvCr22 n HCAPZ 1.53 5.9 ... 27.50 24.89 1 25.79 +1.3 Hasbro HAS 2.28 2.7 27 116.20 83.40 831 85.17 -6.3 HawHold HA .48 1.2 7 59.45 32.40 1463 40.50 +1.6 HawaiiTel HCOM ... ... ...dd 31.91 22.50 11 26.86 -13.0 Hawkins HWKN .88 2.7 17 53.50 31.90 29 32.85 -6.7 HawthornB HWBK .28 1.4 16 21.59 16.64 1 20.70 -.2 HaymkAc n HYAC ... ... ... 9.85 9.50 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10 10.00 +1.0 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 97 37.68 +17.6 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 891 43.52 -17.5 HlthInsInn HIIQ ... ... 19 37.38 12.65 176 30.00 +20.2 HealthEqty HQY ... ... 96 68.75 40.21 620 63.11 +35.3 HlthStrm HSTM 1.00e ... 79 31.53 21.15 87 24.59 +6.2 HrtlndEx HTLD .08 .4 19 25.22 17.76 549 18.43 -21.0 HeartFn HTLF .52a 1.0 18 56.40 42.10 73 53.20 -.8tHeatBio rs HTBX ... ... ... 9.00 1.16 212 1.23 -67.9 HebronTc n HEBT ... ... ... 4.26 1.45 18 1.98 -24.7 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 70 31.10 +26.7 HelenTroy HELE ... ... 14 102.88 81.10 113 86.05 -10.7 HeliMAn h HMNY ... ... ... 38.86 2.20 7201 2.98 -52.8 HemisMda HMTV ... ... ... 13.20 10.50 51 11.45 -.9 HennesAd s HNNA .40f 2.1 10 20.00 13.88 10 19.35 +17.0 HSchein s HSIC ... ... 27 93.50 62.56 2025 68.51 -2.0 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 60 16.43 +7.2 HrtgeFn HFWA .60f 2.0 21 33.25 23.00 92 30.65 -.5 HeritCryst HCCI ... ... 25 25.20 13.25 52 23.15 +6.4 HernTher h HRTX ... ... ...dd 32.70 12.70 947 28.30 +56.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 21 7.10 -.7 HeskaCorp HSKA ... ... 39 115.00 56.59 43 76.13 -5.1 Hexindai n HX ... ... ... 17.00 10.20 39 11.40 +3.2 Hibbett HIBB ... ... 16 29.55 9.40 1224 26.80 +31.4 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 248 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 41 3.45 -6.8 HghwyH HIHO .32e 6.4 ... 5.65 3.10 13 5.01 +19.2 HimaxTch HIMX .24e 3.8 37 13.95 5.97 2286 6.34 -39.2 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 206.32 -.3 Histogenics HSGX ... ... ...dd 3.35 1.59 25 2.84 +38.5 Holl ysys HOLI .12e .5 21 28.35 15.08 361 24.30 +9.1 Hologic HOLX ... ... 14 46.80 35.33 3875 37.27 -12.8 HomeBLA HBCP .60f 1.4 20 47.20 32.52 16 43.43 +.5 HomeBcs s HOMB .44 1.9 20 27.44 20.82 575 23.01 -1.0 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.03 +6.8 HomeStreet HMST ... ... 22 32.60 24.00 230 28.85 -.3 HometBk n HMTA ... ... ... 11.95 9.51 11.93 +6.8 HomeTrBc HTBI ... ... 27 28.00 21.40 20 26.90 +4.5 HomolMd n FIXX ... ... ... 24.40 16.12 221 17.66 -5.4 HookerFu HOFT .56 1.5 16 52.75 30.50 100 37.15 -12.5 HopeBcp HOPE .52 2.8 15 19.92 15.10 477 18.32 +.4 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.50 +2.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 94 29.88 +7.5 HorizPhm HZNP ... ... ...dd 16.02 9.45 2755 13.98 -4.2 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 57 10.56 -5.9 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 111 23.78 -3.1 HorzDAX DAX .60m 2.0 ... 34.00 26.60 2 30.01 -5.0 Hortonwks HDP ... ... ...dd 22.00 9.72 2236 18.64 -7.3 HospPT HPT 2.08 8.3 10 32.68 23.83 840 25.14 -15.8 HostessBr n TWNK ... ... 31 17.18 11.00 912 14.75 -.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 507 6.90 -25.8 HoustWC HWCC .12m 1.6 ... 7.80 4.70 117 7.58 +5.2 HovnEn pf A HOVNP ... ... ... 8.47 5.50 3 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 12 19.25 -12.5 HubGroup HUBG ... ... 25 52.25 33.18 411 40.55 -15.3 HudsonGbl HSON .20 10.6 ...dd 2.44 1.05 33 1.88 -16.4 HudsonTc HDSN ... ... 19 10.40 4.40 278 4.86 -19.9 HuntJB JBHT .96 .8 31 126.49 83.35 1922 115.38 +.3 HuntMar un HUNTU ... ... ... 10.90 9.53 10.25 +3.9 HunterMar HUNT ... ... ... 10.50 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 6571 15.02 +3.2 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 19 26.54 -5.7 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 0 25.79 -1.0 HuntAct n SQZZ ... ... ... 27.00 23.30 0 24.03 -5.0 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.06 -4.0 Hurco HURC .44f 1.0 18 50.33 27.15 19 44.80 +6.4 HuronCon HURN ... ... ...dd 46.85 29.53 74 38.60 -4.6 HutChMd n HCM ... ... ... 42.25 18.00 54 30.15 -23.5 HuttigBld HBP ... ... ...dd 9.24 4.82 68 4.98 -25.1 Hydrognc HYGS ... ... ...dd 12.00 6.45 33 7.80 -29.7I -: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 .37 +24.7 IAC Inter IAC 1.36 .9 57 166.64 73.62 808 151.98 +24.3 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 25 3.23 -6.1 ICC Hld n ICCH ... ... ... 18.00 14.54 15.74 -3.3sICF Intl ICFI .14p ... 19 62.00 40.20 136 62.35 +18.8 ICU Med ICUI ... ... ...cc 265.28 144.25 88 250.40 +15.9 IClickInt n ICLK ... ... ... 11.40 5.05 114 7.42 -18.0 ID Syst IDSY ... ... ...dd 8.05 5.50 11 6.45 -7.1 IdexxLab s IDXX ... ... 62 207.14 146.09 421 190.83 +22.0 IES Hldgs IESC ... ... 27 20.32 14.05 16 16.20 -6.1 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.00 4.62 18 7.25 -44.2 IHS Mark INFO ... ... 28 50.00 41.43 3034 48.23 +6.8 II-VI IIVI ... ... 26 53.08 27.25 921 41.50 -11.6 ILG Inc ILG .70f 2.2 36 34.92 20.25 1396 31.44 +10.4 INTLFCStn INTL ... ... 18 46.96 33.11 61 43.57 +2.4 IPG Photon IPGP ... ... 35 264.11 116.82 784 224.20 +4.7 iPass IPAS ... ... ...dd 1.51 .28 141 .38 -26.9 iPicEnt n IPIC ... ... ... 17.00 10.50 1 11.71 -22.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.11 -.7tIQIYI n IQ ... ... ... 18.52 15.44 9862 15.67 +.8 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 15 44.95 -20.4 IRhythm n IRTC ... ... ...dd 68.07 32.10 108 62.02 +10.7 iRobot IRBT ... ... 32 109.78 55.77 730 66.76 -13.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 16 74.15 +.5 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.80 272 41.82 -3.8 iShIntTBd s IGOV ... ... ...q 201.98 48.33 245 51.56 +3.3 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.85 17 49.53 +4.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.09 11 86.62 +2.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 673 95.42 -3.2 iShGTimb WOOD .94e 1.2 ...q 79.16 57.07 29 79.07 +11.2 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1433 22.96 -1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 648 76.86 +.8 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 5 32.56 -1.1 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 54 9.69 +4.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 553 49.49 -.9 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2327 71.51 -.8 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.75 1310 64.87 +.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1687 112.44 -3.2 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 15 48.44 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2217 102.73 -2.7 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1718 83.40 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.73 6 40.88 -.7 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 165 29.78 -.7 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 47.32 12 57.57 -.5 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 675 178.72 +5.2 iShIndia50 INDY .15e .4 ...q 39.29 32.00 145 35.49 -4.4 iShNsdBio s IBB ... ... ...q 119.30 94.20 3279 105.89 -.8 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 488 104.25 -2.2 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 113 108.46 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 849 106.81 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 1340 103.69 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 361 120.26 -1.6 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 350 53.19 -4.0 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 360 54.60 +1.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 5678 110.26 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 3136 37.15 -2.4 iShCrShUS s ISTB ... ... ... 50.47 49.12 928 49.27 -1.1 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 447 174.42 +2.5 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 367 4.54 +92.4 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 327 79.15 +2.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 52

Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 7 27.37 -3.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.98 -4.0 Icahn Ent IEP 7.00f 11.6 25 62.79 47.06 137 60.35 +13.9 IchorHld n ICHR ... ... 12 35.51 16.82 1058 23.96 -2.6 Icon PLC ICLR ... ... 30 124.65 76.46 480 112.58 +.4tIconixBrnd ICON ... ... 1 8.30 1.00 1302 1.07 -17.1 IdealPower IPWR ... ... ...dd 3.29 1.06 88 1.25 -12.0 Identive lf INVE ... ... ...dd 7.58 2.55 81 3.54 +6.0 IderaPhm IDRA ... ... ...dd 2.87 1.32 1456 1.77 -16.1siKangHlth KANG ... ... 17 20.13 11.70 1563 20.07 +27.0 Ikonics IKNX ... ... ... 13.03 7.25 8 8.98 +19.3 Illumina ILMN ... ... 48 256.64 167.16 925 237.77 +8.8 ImageSens ISNS ... ... ...dd 4.80 2.50 11 4.23 +43.5 Immersn h IMMR ... ... ...dd 12.85 5.76 311 11.58 +64.0 ImmuCell ICCC ... ... 76 9.25 5.24 14 6.88 -21.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 353 3.20 -17.9 ImmuneP rs IMNP ... ... ... 5.02 .31 223 .35 -39.5 ImunoGn IMGN ... ... ...dd 13.41 2.84 2570 10.81 +68.6 Imunmd IMMU ... ... ...dd 18.93 5.00 1719 15.30 -5.3 Immuron n IMRN ... ... ... 16.70 4.47 2 11.74 +121.9 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 33 1.79 +14.3 ImpaxLabs IPXL ... ... ...dd 25.70 11.85 825 19.75 +18.6 Imperva IMPV ... ... ...cc 52.40 37.17 229 44.10 +11.1 Impinj n PI ... ... ... 60.85 9.95 396 12.88 -42.8 ImprimisP IMMY ... ... ...dd 4.65 1.35 117 1.88 +10.6 Incyte INCY ... ... ...dd 144.32 79.27 1184 83.98 -11.3 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 64 72.60 +3.9 IndBkMI IBCP .60 2.6 20 24.50 18.50 135 23.40 +4.7 IndepBkTX IBTX .48f .7 23 75.95 51.71 85 71.45 +5.7 IndusAcq n INDU ... ... ... 9.85 9.65 9.80 +.5 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 23 2.36 +43.9 IndLogis n ILPT ... ... ... 24.00 17.21 444 20.30 -13.1 Innera INFN ... ... ...dd 12.38 6.10 827 11.07 +74.9 InnityPh INFI ... ... ...dd 3.75 .93 627 2.01 -1.0 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 62 118.95 +12.2 InaRx n IFRX ... ... ... 34.86 14.47 18 28.90 +37.9 InfoSvcs III .20f 4.7 5 4.63 2.99 96 4.25 +1.9tInfoSonc rs IFON ... ... ... 26.00 6.00 217 5.63 -21.6 InfrEnAlt IEA ... ... ... 10.42 8.25 10 8.70 -12.3 InfrEnAl wt IEAW ... ... ... .99 .27 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 216 33.80 -2.3 InnerWkgs INWK ... ... 26 12.03 8.19 275 9.22 -8.1 Innodata INOD ... ... ...dd 2.25 .88 4 1.13 -16.9 Innophos IPHS 1.92 4.8 36 53.99 38.66 130 39.87 -14.7 Innospec IOSP .78f 1.2 27 74.30 54.10 164 67.75 -4.0 InnovBio rs INNT ... ... ... 50.50 3.43 606 35.16 +476.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 17 3.50 +19.0 Innoviva INVA 1.00 6.0 18 17.21 11.02 469 16.68 +17.5 Inogen INGN ... ... ...cc 134.97 74.06 88 127.98 +7.5 Inovalon n INOV .12p ... ... 17.80 10.10 1175 10.55 -29.7 InovioPhm INO ... ... ...dd 9.86 3.76 850 4.78 +15.7tInpixon rs INPX ... ... ... 138.30 .71 5808 1.05 -83.3 InseegoCp INSG ... ... ...dd 2.43 .87 52 1.75 +8.7 InsightEnt NSIT ... ... 12 53.19 32.11 262 33.83 -11.6 Insignia s ISIG .70e ... ...dd 2.19 .90 26 1.63 +37.0 Insmed INSM ... ... ...dd 33.94 11.49 1030 20.77 -33.4 InspEnt INSE ... ... ... 14.00 5.15 18 5.45 -44.4 Insteel IIIN .12a .4 21 36.94 23.20 168 27.37 -3.4 Insulet PODD ... ... ...dd 88.88 38.43 494 84.41 +22.3 InsysTher s INSY ... ... ...dd 15.02 4.10 325 6.56 -31.8 IntecPhm n NTEC ... ... ... 9.80 4.80 66 6.40 +24.3 IntegLfSc s IART ... ... 68 58.17 40.51 492 56.00 +17.0 IntgDv IDTI ... ... 42 34.13 22.70 693 30.87 +3.8 IntegMed n IMTE ... ... ... 10.00 3.19 3.22 -42.8 Intel INTC 1.20 2.4 19 53.78 33.23 30273 49.99 +8.3 Intellia n NTLA ... ... ...dd 35.99 11.15 912 22.08 +14.9 Intelliph IPCI ... ... 4 2.92 .51 50 .54 -32.0 IntParfum IPAR .84 1.8 36 49.30 34.05 70 47.80 +10.0 InteractB IBKR .40 .6 46 74.11 33.01 825 69.09 +16.7 InterceptP ICPT ... ... ...dd 135.59 51.05 563 64.36 +10.2 InterDig IDCC 1.40 1.9 10 93.00 67.55 184 75.10 -1.4 Interface TILE .26 1.0 27 26.25 18.15 286 25.25 +.4 Intergroup INTG ... ... ...dd 28.50 21.30 6 24.10 +1.1 IntlnkEl n LINK ... ... ... 9.85 4.89 48 5.82 +11.5 Intermolec IMI ... ... ...dd 1.65 .80 96 1.26 -8.0 Internap rs INAP ... ... ... 22.36 10.34 376 10.75 -31.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 151 39.35 -.9 IntlSpdw ISCA .43f 1.1 8 47.45 32.25 273 40.80 +2.4tIntrntGold IGLD ... ... ... 11.51 4.84 7 4.75 -43.8 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 15 9.90 +8.7 IntrpDia rs IDXG ... ... 1 4.45 .72 288 .89 -13.2 IntersENT XENT ... ... ...dd 40.00 15.90 138 37.35 +15.3 Intersectns INTX ... ... ...dd 5.75 1.46 119 1.95 -13.7 Intevac IVAC ... ... 18 14.15 6.00 159 6.60 -3.6 IntraCellu ITCI ... ... ...dd 25.82 7.85 690 19.94 +37.7 IntriCon IIN ... ... 83 24.00 6.05 31 19.95 +.8 Intuit INTU 1.56 .9 48 179.30 114.80 2020 173.05 +9.7 IntSurg s ISRG ... ... 47 452.00 251.13 1491 401.92 +10.1 Investar ISTR .14f .5 24 26.55 20.25 5 25.68 +6.7 InvestBncp ISBC .36 2.7 21 14.85 12.48 2762 13.47 -3.0 InvTitl ITIC 1.60a .8 16 221.88 153.71 1 198.01 -.2 InVivoTh rs NVIV ... ... ...dd 4.30 .45 205 .51 -33.9 Invuity n IVTY ... ... ...dd 9.70 3.30 246 4.30 -30.6 IonisPhm IONS ... ... ...cc 65.51 37.26 1099 43.00 -14.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 840 15.05 +88.1 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 5 14.30 -5.6 Iridex IRIX ... ... ...dd 12.43 5.31 5 5.77 -24.3 IridiumCm IRDM ... ... 11 13.25 9.40 585 11.35 -3.8 Iridium pfB IRDMB 16.88 4.1 ... 437.20 342.50 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 960 14.88 -.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 5 26.10 -4.6 iSh USD n SUSC ... ... ... 25.90 24.39 4 24.57 -3.5 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 14 24.58 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.08 203 36.11 +1.9 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 1 57.83 -.9 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 49.97 -2.1 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 3 26.44 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 59.28 17 66.88 -1.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.27 9 58.59 -1.0 iShCTotBd s IUSB ... ... ...q 51.49 49.51 83 49.76 -2.2 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 125 27.24 -5.1 iSh UAE UAE .63e 3.7 ...q 18.08 16.23 5 16.85 +.3 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 7 16.66 +2.8 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 6582 36.52 +.5 iShGblGld rs RING ... ... ...q 20.84 16.88 130 17.65 -6.1 Isramco ISRL ... ... ...dd 128.93 92.00 0 106.90 +2.2 Iteris ITI ... ... ...dd 8.17 4.43 141 4.69 -32.7 Itron ITRI ... ... 37 79.95 59.10 187 70.05 +2.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 37 31.95 -6.6 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 107 2.48 -45.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 51 139.23 -8.3 j2Global JCOM 1.62f 2.1 26 91.48 70.27 375 77.46 +3.2 JA Solar JASO ... ... 15 8.48 6.01 350 7.18 -3.8 JD.com JD ... ... 20 50.68 31.23 11912 39.44 -4.8 JMU Ltd JMU ... ... ... 2.80 .78 0 .78 -23.5 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 251 120.25 +2.8 JackInBox JACK 1.60 1.9 23 113.00 79.30 725 86.06 -12.3 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.27 +3.9 JaguarHlth JAGX ... ... ... 1.03 .11 3025 .19 +32.1 JkksPac JAKK ... ... ...dd 5.55 1.95 27 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 31 8.94 +10.9 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 144 35.66 -10.9 JanusSmC JSML ... ... ... 39.40 30.51 0 36.35 -1.1 JanSmMid JSMD ... ... ... 43.68 31.80 36 39.99 +3.0 JanLTCar n OLD ... ... ... 27.72 21.60 7 22.84 -4.6 JanObes n SLIM ... ... ... 34.47 23.76 3 31.67 +2.2 JanOrgan n ORG ... ... ... 36.00 25.32 24 32.88 -4.8 JanGlQua n SGQI ... ... ... 30.10 26.73 26.79 -8.0 Jason Inds JASN ... ... ...dd 3.88 .77 35 3.21 +35.4 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 376 150.18 +11.5 JensynAc n JSYN ... ... ... 11.10 10.06 10 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 ... ... 12 24.13 18.05 4924 20.48 -8.3 JetPay h JTPY ... ... ...dd 4.90 1.45 89 2.15 -15.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .7 20 76.18 32.98 17 64.02 +3.1 JointCorp JYNT ... ... ...dd 7.25 3.41 19 6.54 +31.9 JounceTh n JNCE ... ... ... 29.29 11.05 402 19.11 +49.9 JunprPhm JNP ... ... 17 13.25 3.65 89 10.25 +111.3K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 172 18.96 +5.3 KBL Merg n KBLM ... ... ... 9.95 9.65 2 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 6 .36 +24.8 KBL Mg un KBLMU ... ... ... 10.42 9.10 2 10.41 +2.5 KBS Fash rs KBSF ... ... ... 15.00 1.41 15 4.94 +19.3 KCAP Fin KCAP .40 12.3 ... 4.11 2.91 315 3.25 -4.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 0 25.25 +.6 KEYW Hld KEYW ... ... ...dd 10.50 4.94 365 7.93 +35.1 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1128 109.25 +4.0 KLX KLXI ... ... 28 73.21 43.29 274 69.33 +1.6 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.40 +.5 KaiserAlu KALU 2.40f 2.4 33 116.86 76.73 133 100.07 -6.3 Kala Ph n KALA ... ... ... 26.75 11.81 199 16.11 -12.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 34 9.10 -6.7 Kamada KMDA ... ... ... 8.61 3.75 12 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 129 4.80 -29.4 Karyophm KPTI ... ... ...dd 18.00 7.48 1017 13.46 +40.2 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 0 10.12 +1.6 KaziaTh rs KZIA ... ... ... 6.68 1.63 52 5.76 +81.2 KearnyF s KRNY .12 .9 58 15.63 12.75 506 13.25 -8.3 KellySA KELYA .30 1.0 15 30.99 20.27 102 29.50 +8.2 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 56 6.85 +69.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 993 4.07 -12.5 KewnSc KEQU .68 2.0 21 34.74 22.00 1 34.02 +17.4 KeyTrn KTCC ... ... 14 8.00 6.69 4 6.95 +1.9 Kforce KFRC .48 1.8 21 29.35 16.75 107 27.25 +7.9 KimballEl KE ... ... 17 22.45 15.75 36 17.00 -6.8 KimballInt KBAL .28 1.6 18 20.97 15.40 121 17.53 -6.1 KindredBio KIN ... ... ...dd 9.80 6.50 61 8.35 -11.6 KingldJw KGJI ... ... 2 2.50 1.06 43 1.34 -33.7 Kingstone KINS .40f 2.5 16 21.70 13.21 44 16.15 -14.1 KingtoneW KONE ... ... ... 9.40 2.63 5 4.40 +2.8 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 111 51.54 +14.5 Kirklands KIRK ... ... 32 13.42 8.17 103 9.90 -17.3 KitovPh n KTOV ... ... ... 3.44 1.27 92 2.18 -4.4 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 29 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 449 3.12 -2.5 KornitDig n KRNT ... ... ... 23.15 11.70 304 13.55 -16.1 Koss h KOSS ... ... ...dd 3.58 1.40 13 1.78 -42.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4764 61.38 -21.1 KratosDef KTOS ... ... ...dd 13.93 7.37 1044 10.35 -2.3 KrystlBio n KRYS ... ... ... 12.00 8.03 26 9.99 -5.0 Kulicke KLIC ... ... 69 28.71 18.22 425 24.96 +2.6 KuraOnc n KURA ... ... ...dd 24.03 5.90 161 18.35 +19.9L -:LCNB Corp LCNB .64 3.3 15 23.90 18.05 10 19.40 -5.1 LGI Homes LGIH ... ... 15 79.55 28.57 576 71.43 -4.8 LHC Grp LHCG ... ... 30 76.14 51.38 573 69.51 +13.5 LKQ Corp LKQ ... ... 22 43.86 27.85 1867 38.23 -6.0tLM FdgA n LMFA ... ... ... 6.65 .68 432 .59 -62.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 1132 60.78 +6.4 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 15 2.24 -10.0 LSI Ind lf LYTS .20 2.5 36 10.21 4.99 58 7.85 +14.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 373 31.46 -2.2 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 0 16.78 -2.1 LakeldB LBAI .40 2.0 18 21.90 15.06 82 20.05 +4.2 Lakelnd s LKFN .88 1.9 20 52.43 41.30 84 46.87 -3.3 LakeInd LAKE ... ... 17 17.18 9.90 16 13.25 -8.9 LamResrch LRCX 2.00 1.0 18 234.88 124.91 3698 201.67 +9.6 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 532 64.25 -13.5 LancastrC LANC 2.40 1.9 33 135.86 113.34 80 124.28 -3.8 Landcad n LCA ... ... ... 11.00 9.89 0 10.03 +.9 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.74 +2.1 Landec LNDC ... ... 18 14.95 11.40 116 13.90 +10.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.31 -2.3 LandmInfr LMRK 1.47f 8.9 30 18.75 14.98 19 16.45 -9.1 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 0 24.89 -1.5 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 1 24.22 -5.1 LandsEnd LE ... ... 25 24.80 10.55 359 22.05 +12.8 Landstar LSTR .60f .5 28 118.60 80.00 584 109.15 +4.9 Lantheus n LNTH ... ... 5 24.45 10.65 449 15.90 -22.2 Lantronix LTRX ... ... ... 4.09 1.78 33 2.08 +3.0 Lattice LSCC ... ... ...dd 7.10 5.05 553 5.45 -5.7 LaureatE n LAUR ... ... ... 18.96 10.46 188 14.07 +3.8 Lawsn LAWS ... ... 48 28.00 18.70 23 23.80 -3.8 Layne LAYN ... ... ...dd 16.96 6.98 96 15.05 +19.9 Lazydays n LAZY ... ... ... 11.10 9.46 3 9.96 -10.3 LeMaitreV LMAT .28f .7 45 39.88 23.87 205 37.92 +19.1 LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.14 -30.1 LeapTh n LPTX ... ... ... 9.36 4.90 234 9.24 +48.1 LegacyRes LGCY ... ... ...dd 5.43 1.07 230 4.52 +180.7 LegcyR pf LGCYP 2.00 25.3 ... 10.32 3.69 20 7.90 +68.1 LegcyR pfB LGCYO 2.00 29.6 ... 10.42 3.69 73 6.75 +43.9 LegacyTxF LTXB .64 1.5 20 46.45 31.50 193 42.82 +1.4 LM DevDvr DDBI ... ... ...q 31.49 25.77 29.13 -1.9 LM EMDvr EDBI ... ... ...q 35.60 28.77 32.84 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 47 29.58 -6.2 LM Gl Inf n INFR ... ... ... 30.39 26.91 1 27.61 -6.3 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 27.05 -.7 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 3 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 116.70 148 327.85 -3.7 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 544 8.84 -10.5 LexnFint n LX ... ... ...cc 20.00 10.15 430 12.94 -6.9 LiNiuTc rs LINU ... ... ... 5.33 .99 15 1.52 -25.4 LianlouSm LLIT ... ... ... 3.69 1.05 160 1.99 +13.5 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 240 83.21 -2.2 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1088 83.47 -2.0 LibExpA n LEXEA ... ... ... 58.20 35.89 406 39.59 -10.7 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1358 31.58 -11.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1902 30.67 -9.4 LibLA A n LILA ... ... ... 24.00 19.00 99 19.88 -7.9 LibLA C n LILAK ... ... ... 23.92 18.65 221 19.52 -8.7 LibQVC A QRTEA ... ... 23 29.11 19.81 1687 25.52 +4.5 LibQVC B QRTEB ... ... 26 28.90 19.40 0 25.04 +2.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 385 41.15 +3.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 507 40.90 +3.1 LibMBrA n BATRA ... ... ... 26.52 21.35 61 22.63 +2.6tLibMCFor FWONK ... ... ... 41.14 29.03 1401 30.02 -12.1tLibMAFor FWONA ... ... ... 39.37 27.75 230 28.77 -12.1 LibMBrC n BATRK ... ... ... 26.20 21.53 133 22.84 +2.8 LibertyTax TAX .64 6.2 11 15.00 7.75 92 10.35 -5.9 LibTripA A LTRPA ... ... ...cc 16.95 7.90 573 10.75 +14.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 556 47.40 -4.8 LifetimeBr LCUT .17 1.4 10 20.85 12.05 16 12.55 -23.9 Lifevant rs LFVN ... ... ... 6.84 2.86 67 3.35 -29.6tLifewayFds LWAY ... ... 19 11.01 5.87 26 5.99 -25.1 LigandPh LGND ... ... ...cc 184.79 102.56 226 160.59 +17.3 LightPath LPTH ... ... ... 4.10 2.03 84 2.21 -.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 289 1.17 -4.1 Limbach n LMB ... ... ... 15.22 11.14 2 12.47 -9.8 LimelghtN LLNW ... ... ...dd 6.05 2.41 877 3.99 -9.5 Limoneira LMNR .25 1.1 20 26.06 18.21 9 23.37 +4.3 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 1 1.92 -4.9 LincElec LECO 1.56 1.7 26 101.34 81.85 495 89.84 -1.9 LindbladEx LIND ... ... ...dd 11.26 8.66 78 10.52 +7.5 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 193 1.60 -53.5 Liquidity LQDT ... ... ...dd 8.05 4.34 69 6.60 +36.1 Littelfuse LFUS 1.48 .7 39 226.33 149.81 140 201.55 +1.9 LivaNova n LIVN ... ... 30 92.31 49.10 406 86.33 +8.0 LiveOakB n LOB .12 .4 11 30.05 20.75 117 28.50 +19.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 8 12.48 -21.9 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.86 -3.5 LivePrsn LPSN ... ... ...dd 16.60 6.48 438 15.50 +34.8 Logitech LOGI .63e 1.7 28 43.54 30.64 244 36.10 +7.3 LogMeIn LOGM 1.20f 1.1 ...cc 134.80 95.60 458 112.35 -1.9 LoneRs n LONE ... ... ... 5.65 2.43 27 4.49 +13.1 LI Block n LBCC ... ... ... 9.49 1.70 284 1.93 -62.2 LongFin n LFIN ... ... ... 142.82 4.69 3674 11.61 -79.4 LoopInd n LOOP ... ... ... 19.00 12.03 9 14.33 -1.0 LoralSpac LORL ... ... 33 51.75 36.80 129 40.70 -7.6 LoxoOncol LOXO ... ... ...dd 135.74 41.83 557 122.53 +45.6 lululemn gs LULU ... ... 46 90.25 47.26 2757 88.24 +12.3 Lumentm n LITE ... ... 23 74.40 40.35 2395 62.30 +27.4 Luminex LMNX .24 1.1 31 22.42 17.70 139 20.98 +6.5sLunaInn h LUNA ... ... ...dd 3.30 1.16 488 3.50 +44.0 LuthBur n LBC .23 1.9 ... 13.60 11.50 119 12.09 +.4M -:tMACOM MTSI ... ... ...dd 65.99 15.50 1690 17.64 -45.8 MAM Soft MAMS ... ... 21 9.42 5.93 10 8.11 +8.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 405 41.68 -6.4 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 1144 24.92 -5.2 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 31 10.50 -.9 MCBC n MCFT ... ... 23 28.62 15.58 133 24.91 +12.1 MDC Pr gs MDCA .84 11.9 2 12.26 6.53 262 7.05 -27.7 MEI Phrm MEIP ... ... ...dd 3.26 1.48 41 2.07 -1.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 14 1.67 -20.9 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 83 56.40 -10.6 MGP Ing MGPI .32a .4 46 90.84 47.64 179 86.48 +12.5 MI Acq n MACQ ... ... ... 11.41 8.34 1 10.40 +2.1 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 1 11.50 +8.3 MKS Inst MKSI .72 .6 18 128.28 64.75 544 112.30 +18.8 MMA Cap MMAC ... ... 7 30.58 18.00 27 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 15.90 0 18.30 +2.8 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 234 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 2 25.63 -1.8 MTS MTSC 1.20 2.3 14 57.50 44.65 71 51.70 -3.7 MTchAcq n MTEC ... ... ... 9.68 9.58 0 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.14 +.7 MVB Fin n MVBF .03p ... ... 20.40 16.93 3 19.49 -3.0 MYOS MYOS ... ... ...dd 2.91 1.03 275 1.35 -.4 MYR Grp MYRG ... ... 25 43.49 23.00 53 31.12 -12.9 Macatawa MCBC .24 2.3 21 10.70 8.87 48 10.55 +5.5 MackFn MFNC .48 3.0 14 16.80 13.16 3 16.14 +1.5 MacroGen MGNX ... ... ...dd 32.74 14.36 414 24.07 +26.7 MadrigP rs MDGL ... ... ...dd 154.75 13.09 179 112.23 +22.3 Magal MAGS ... ... ...dd 7.63 4.13 20 5.82 +15.0 MagellnHlt MGLN ... ... 24 109.80 66.00 136 107.90 +11.8 MagicSft MGIC .26e 3.2 20 9.50 7.40 5 8.10 -3.3 MagicJack CALL ... ... ... 8.75 5.55 44 8.45 MagneG rs MNGA ... ... ... 67.50 .80 346 .86 -82.1 MagyarBc MGYR ... ... 69 13.95 12.01 12.36 -3.4 MaidenH MHLD .60 9.0 ...dd 14.25 5.55 507 6.65 +.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 235 33.05 +10.7 MalibuBoat MBUU ... ... 34 36.81 21.39 147 33.01 +11.0 MalvernBc MLVF ... ... 15 28.20 21.00 5 25.80 -1.5sMamEngy n TUSK ... ... ... 33.67 10.88 515 34.53 +75.9 ManTech MANT 1.00f 1.8 19 62.24 33.50 373 56.56 +12.7tManhAssc MANH ... ... 25 54.21 39.63 903 41.88 -15.5 ManhBrCa LOAN .48f 6.8 17 7.20 4.65 24 7.10 +19.4 Manitex MNTX ... ... ...dd 12.30 6.21 41 11.58 +20.6 MannKd rs MNKD ... ... ...dd 6.96 .67 1166 2.19 -5.6 Mannatech MTEX .50 2.9 8 18.00 12.51 2 17.40 +16.0 MaraPat rs MARA ... ... ... 10.03 .50 1977 1.23 -70.0 MarchxB MCHX .50e ... ...dd 3.13 2.21 64 2.64 -4.2 MarPet MARPS .32e 9.1 7 4.57 2.83 1 3.52 +3.5 MarinusPh MRNS ... ... ...dd 9.87 1.13 728 4.15 -49.1 MktAxess MKTX 1.68f .8 58 229.84 171.45 291 212.24 +5.2 MarlinBs MRLN .56 1.9 20 29.95 20.26 25 28.75 +28.3 MarIntA MAR 1.32 1.0 35 149.21 90.00 3194 135.81 +.1sMarrone MBII ... ... ...dd 2.65 .85 1445 2.54 +130.9 MartenTr s MRTN .10 .4 37 29.60 12.99 235 23.15 +14.0 MartinMid MMLP 2.00 14.8 20 20.55 12.70 91 13.50 -3.6 MarvellTch MRVL .24 1.2 65 25.18 14.58 7080 20.80 -3.1 Masimo MASI ... ... 37 104.71 80.69 385 86.29 +1.8 Match n MTCH ... ... 56 47.10 16.27 3635 42.56 +35.9 Materialise MTLS ... ... ... 16.50 8.78 103 11.35 -10.7 MatlinPr n MPAC ... ... ... 10.02 9.65 9.85 +.9 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.26 +1.1 MatrixSv MTRX ... ... ...dd 20.25 7.80 116 14.30 -19.7 Mattel MAT .60 4.5 94 25.97 12.71 3984 13.21 -14.1 Mattersight MATR ... ... ...dd 3.70 1.93 79 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 48.75 179 50.35 -4.6 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 2942 59.20 +13.2 MaxwellT MXWL ... ... ...dd 6.61 4.29 99 5.62 -2.4 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 27.65 367 59.65 +15.6 McGrathR MGRC 1.36f 2.5 8 55.65 32.09 94 53.65 +14.2 MedalFin MFIN .20 4.3 46 5.56 1.84 17 4.62 +30.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 1 25.08 -6.5 MedTrBill MTBC ... ... ...dd 5.44 .29 76 3.43 +31.4tMedTBill pf MTBCP 2.75 11.2 ... 27.80 22.90 77 24.65 -2.5 MediCo MDCO ... ... ...dd 55.95 24.45 691 32.36 +18.4 MediciNova MNOV ... ... ...dd 14.50 4.40 467 12.73 +96.8 Medidata MDSO ... ... 83 85.92 56.65 310 63.78 +.6 Medigus rs MDGS ... ... ... 3.35 1.12 19 1.18 -11.0 MediWound MDWD ... ... ...dd 8.25 3.56 17 5.45 +22.5 Medpace n MEDP ... ... 37 39.64 21.76 209 35.87 -1.1tMeetGrp MEET ... ... ...dd 6.45 1.85 1475 1.88 -33.3 MelcoResE MLCO .32e 1.1 91 30.49 18.78 1743 28.17 -3.0 Melinta rs MLNT ... ... ... 24.25 6.90 212 7.70 -51.3 Mellanox MLNX ... ... 58 76.80 41.55 421 73.70 +13.9 MelroseBn MELR .34e ... 25 20.50 16.75 20.50 +2.5 MenloTh n MNLO ... ... ... 39.86 20.50 129 36.49 +27.1 Menus n MRUS ... ... ... 25.44 13.23 41 18.25 -5.9 MercadoL MELI .60 .2 ...cc 417.91 210.78 530 355.48 +13.0 MercBank MBWM .88f 2.6 18 38.08 28.92 21 34.32 -3.0 MercerIntl MERC .50 3.9 22 15.00 10.45 96 12.75 -10.8 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 20 21.11 +7.3 MercSys MRCY ... ... 56 55.00 36.09 255 48.27 -6.0 MeridBcp EBSB .20f 1.0 27 21.85 15.85 153 20.15 -2.2 MeridnBk n MRBK ... ... ... 21.37 16.56 172 17.20 -13.9 MeridBio VIVO .50 3.5 20 16.45 12.95 145 14.40 +2.9 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5tMeridWs hn MRDN ... ... ... 4.00 .50 133 .55 -48.1 MeritMed MMSI ... ... 53 49.50 28.00 222 45.15 +4.5 MerrimP rs MACK ... ... 1 27.08 7.37 182 8.48 -17.3 Mersana n MRSN ... ... ... 21.01 12.45 228 16.18 -1.5 MesaLabs MLAB .64 .4 ...dd 169.81 120.69 23 148.45 +19.4 Mesoblast n MESO ... ... ... 12.50 4.74 21 5.48 -6.2 MetaFincl CASH .52 .5 22 117.98 60.70 30 112.85 +21.8 Methanx MEOH 1.32f 2.1 20 64.60 39.48 993 61.45 +1.5 Michaels MIK ... ... 9 27.87 17.25 2595 19.78 -18.2tMicrobot rs MBOT ... ... ... 6.00 .60 343 .63 -38.2 Microchp MCHP 1.45 1.6 93 101.48 71.40 2116 90.18 +2.6 MicronT MU ... ... 6 63.42 26.36 59989 53.39 +29.8 MicronetE MICT ... ... ...dd 1.77 .65 29 1.25 +11.6 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2330 65.25 +26.3 Microsoft MSFT 1.68 1.8 67 97.24 64.85 35478 92.33 +7.9 MicroStr MSTR ... ... 19 196.35 122.16 133 126.80 -3.4 Microvisn MVIS ... ... ...dd 3.25 1.00 243 1.04 -36.2 MidPenn MPB .60f 1.9 17 37.90 25.10 4 32.10 -3.0 MidConEn MCEP ... ... ...dd 2.53 .92 30 1.37 +16.1tMidatech n MTP ... ... ... 3.27 .76 1 .84 +.1 Middleby MIDD ... ... 23 142.00 107.53 770 123.52 -8.5 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 16 49.00 +1.7 MdsxWatr MSEX .90 2.4 25 46.74 32.23 48 36.82 -7.7 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 61 32.42 -.2 MidWOne MOFG .78f 2.4 17 37.94 30.56 17 32.88 -1.9 MillerHer MLHR .72 2.2 16 41.85 29.25 426 32.55 -18.7 Mimecast n MIME ... ... ...dd 39.33 20.91 160 35.59 +24.1 MiMedx MDXG ... ... 30 18.25 6.05 1838 6.93 -45.0 Mind CTI MNDO .30e 13.2 11 2.55 2.07 26 2.28 -7.5 Mindbody n MB ... ... ...dd 43.45 21.57 258 39.05 +28.2 MinervaN NERV ... ... ...dd 11.15 4.80 254 7.35 +21.5 Miragen rs MGEN ... ... ... 15.91 5.01 301 6.80 -34.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 424 28.10 +54.0 Misonix MSON ... ... ...dd 11.80 7.05 1 10.25 +8.5 Mitcham MIND ... ... ...dd 5.12 2.82 25 3.14 -.9 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 1 23.38 +.6 MitekSys MITK ... ... 20 10.75 6.45 412 7.35 -17.9 MitelNet g MITL ... ... ...dd 9.85 6.21 1253 9.48 +15.2 MobileMini MINI 1.00f 2.3 37 46.10 26.70 456 43.15 +25.1 MobileIron MOBL ... ... ...dd 6.78 3.20 297 5.00 +28.2 ModMed n MMDM ... ... ... 10.24 9.65 27 9.95 +1.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.63 +1.1 MolecTemp MTEM ... ... ...dd 13.25 .35 35 9.00 -10.2 Moleculin n MBRX ... ... ... 3.75 .71 284 1.80 -3.2 Momenta MNTA ... ... ...dd 19.25 11.85 585 18.60 +33.3 Momo MOMO ... ... ... 46.69 22.49 3144 37.15 +51.8 MonakGp n MKGI ... ... ... 5.07 3.70 6 3.75 -24.5 MonarCas h MCRI ... ... 30 47.92 28.47 69 41.76 -6.8 Mondelez MDLZ .88 2.1 22 47.23 39.19 9449 42.07 -1.7tMoneyGrm MGI ... ... ...dd 17.92 8.08 579 8.42 -36.1 MngDB A n MDB ... ... ... 46.26 24.62 329 42.44 +43.0 MonPwSys MPWR 1.20f 1.0 86 127.61 88.19 200 114.37 +1.8 Monotype TYPE .46f 2.1 53 26.75 15.75 185 22.40 -7.1 Monro MNRO .72 1.3 33 64.15 39.65 271 55.85 -1.9 MonroeCap MRCC 1.40 11.2 9 16.20 12.18 93 12.54 -8.8 MonstrBv s MNST ... ... 41 70.21 44.35 2983 56.77 -10.3 Mornstr MORN 1.00 1.0 25 103.46 68.43 37 95.73 -1.3 MoSys rs MOSY ... ... ...dd 2.70 .55 182 1.20 +8.1 MotifBio n MTFB ... ... ... 13.75 6.09 4 10.75 -.6 MotifBi un MTFBW ... ... ... 9.94 1.41 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 248 21.86 -12.5 MotusGI n MOTS ... ... ... 5.30 3.75 3 4.49 +2.4 MtnPDia g MPVE ... ... ... 4.10 2.40 18 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 0 2.96 -23.1 MudrickC n MUDS ... ... ... 9.62 9.55 3 9.61 +.2 MudrcC un MUDSU ... ... ... 10.27 9.98 1 10.17 +1.7 MultiColor LABL .20 .3 18 89.70 61.90 181 65.60 -12.4 MustBio n MBIO ... ... ... 13.35 8.06 44 10.74 -10.4 MutualFst MFSF .72 2.0 19 40.50 31.05 4 36.65 -4.9 MySize n MYSZ ... ... ... 3.58 .57 854 1.19 +83.6 Mylan NV MYL ... ... 9 47.82 29.39 2848 40.80 -3.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 224 1.55 -54.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 244 48.50 +15.2 MyriadG MYGN ... ... 15 41.57 17.50 640 29.79 -13.3N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 78 35.83 -2.6 NCS Mltst n NCSM ... ... ... 29.07 13.85 43 15.76 +6.9 NETgear NTGR ... ... 83 71.42 41.50 329 58.75 NF EngSv NFEC ... ... ... 3.65 .76 117 1.15 +18.6 NI Hldg n NODK ... ... ... 18.80 14.82 8 16.49 -2.9 NIC Inc EGOV .32 2.3 18 22.40 12.65 546 13.75 -17.2 NICE Ltd NICE .64 .7 39 98.48 66.57 179 91.50 -.4 NII Hldg n NIHD ... ... ...dd 2.35 .22 2374 2.15 +407.1 NMI Hldg h NMIH ... ... 12 21.92 10.10 559 17.10 +.6 NN Inc NNBR .28 1.2 14 32.90 22.30 283 23.65 -14.3 NV5 Global NVEE ... ... 24 58.95 35.35 121 57.80 +6.7 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 14 80.30 -6.6 NXP Semi NXPI ... ... 18 125.93 103.16 4889 115.43 -1.4tNabriva n NBRV ... ... ...dd 14.10 4.53 283 4.56 -23.7 NakedBr n NAKD ... ... ... 3.00 1.11 7 1.48 +2.1 NanoDim n NNDM ... ... ... 7.60 1.67 26 1.77 -42.3 NanoString NSTG ... ... ...dd 20.70 5.87 163 7.85 +5.1 NanoVib n NAOV ... ... ... 5.00 3.68 5 4.85 +3.6 Nanomtr NANO ... ... 21 32.42 22.08 126 26.67 +7.0 NantHlth n NH ... ... ... 5.70 2.60 72 3.03 -.7 NantKwst n NK ... ... ... 8.45 2.71 264 3.83 -14.7 Napco NSSC ... ... 33 11.90 7.40 35 10.60 +21.1 Nasdaq NDAQ 1.76f 2.0 22 87.00 65.98 1031 86.22 +12.2 Natera n NTRA ... ... ...dd 14.76 7.35 112 8.98 -.1 Nathans s NATH 5.00e ... 47 100.90 52.90 31 73.70 -2.4 NatAmUnv NAUH .18 15.7 ... 2.77 .76 55 1.15 -19.0 NatlBnksh NKSH 1.17e 2.6 21 47.70 36.75 8 44.35 -2.4 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 288 88.53 -9.1tNatCineM NCMI .68m 12.9 ...cc 12.74 5.11 553 5.29 -22.9 NatlCmce n NCOM ... ... 24 46.60 35.55 35 44.10 +9.6 NatEnrSv n NESR ... ... ... 9.99 9.39 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 221 24.51 +24.8 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 16 25.22 -.2 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 7 24.89 -.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 9 24.85 -.7 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 8 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 9 4.33 +31.2 NatInstrm NATI .92f 1.9 60 53.57 31.57 1500 48.86 +17.4 NatResh A NRCIA .40 1.3 60 41.99 19.15 22 30.85 -17.3 NatlReshB NRCIB 2.40 4.9 25 58.16 39.00 0 48.84 -12.9 NSecGrp NSEC .20 1.2 9 18.17 11.53 2 16.05 -1.8 NatlVis n EYE ... ... ... 43.80 27.19 360 33.06 -18.6 NatWstnLf NWLI .36 .1 15 368.00 276.00 8 303.95 -8.2 NaturlAlt NAII ... ... 10 12.15 8.80 8 11.08 +7.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 58 18.92 +24.6 NaturesSun NATR .40 4.0 ...dd 14.75 8.40 24 10.00 -13.4 NatusMed BABY ... ... 73 43.60 28.00 260 33.40 -12.6 Nav43 JSM 1.50 6.4 ... 25.00 20.21 11 23.34 -1.8 Navient NAVI .64 5.0 7 16.97 11.48 3147 12.84 -3.6 NavgGp s NAVG .28f .5 22 60.35 45.80 79 57.63 +18.3 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 15 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 1201 101.85 +70.5tNemaura n NMRD ... ... ... 6.80 4.40 6 4.21 -26.8 Neogen s NEOG ... ... 60 67.80 44.63 142 67.27 +9.1 NeoGenom NEO ... ... ...cc 11.63 7.08 267 8.18 -7.7 Neonode NEON ... ... ...dd 1.80 .37 78 .41 -45.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 221 8.45 -17.2tNeovasc g NVCN ... ... ...dd 1.89 .04 111004 .04 -94.0 NeptuneT g NEPT ... ... 6 3.59 .70 288 2.80 +18.6 Net1UEPS UEPS ... ... 7 13.20 8.87 166 9.61 -19.2 NetElem rs NETE ... ... ... 33.51 2.56 146 6.67 -40.1 NetApp NTAP .80 1.3 27 65.58 37.43 4105 62.11 +12.3 NetEase NTES 2.93e 1.1 9 377.64 253.20 981 276.96 -19.7 Netix s NFLX ... ... ...cc 333.98 138.66 12742 288.94 +50.5tNetlist h NLST ... ... ...dd 1.40 .21 639 .23 -25.0 NtScout NTCT ... ... 23 38.48 25.33 490 26.45 -13.1 NetSolTch NTWK ... ... ...dd 5.60 3.09 9 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 82 1.71 -.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 31 1.40 -19.0 Neurcrine NBIX ... ... ...dd 92.98 39.21 609 79.97 +3.1 Neurotrpe n NTRP ... ... ... 21.40 3.40 41 8.05 +14.3 NewAgeB n NBEV ... ... ... 7.20 1.80 141 2.31 +6.5 NewLink NLNK ... ... ...dd 25.17 5.90 650 7.32 -9.7 NYMtgTr NYMT .80 13.4 9 6.69 5.35 1094 5.95 -3.6 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 18 22.98 -9.2 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 14 23.59 -3.7 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 19 23.40 -5.2sNewatrTc n NEWA ... ... ... 22.48 7.60 314 22.90 +143.9 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2055 15.78 -2.7 NewsCpB NWS .20 1.3 ... 17.70 12.60 301 16.00 -3.6 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 87 18.06 -2.3 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 18 25.67 +2.3 Nexeo Sol NXEO ... ... ... 10.97 6.74 125 10.64 +16.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.10 +15.4 NexstarM NXST 1.50f 2.3 6 82.95 55.95 328 64.85 -17.1 NextDec n NEXT ... ... ... 20.00 3.95 25 5.34 -35.8 NichFncl h NICK ... ... 21 11.15 7.59 4 8.91 +1.3 NicoletBc n NCBS ... ... ... 61.98 45.00 26 55.18 +.8 NightstTh n NITE ... ... ... 24.94 10.05 8 12.33 -6.0 Noodles NDLS ... ... ...dd 8.20 3.35 156 7.60 +44.8 Nordson NDSN 1.20 .9 25 151.84 107.16 434 135.76 -7.3tNorSys NSYS ... ... 70 6.24 2.79 1 2.81 -27.2 NorestB NBN .04 .2 17 29.95 14.95 11 20.35 -12.1 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.35 -9.7 NorTrst NTRS 1.68 1.6 22 110.81 84.93 827 104.80 +4.9 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 53 26.77 +1.9 NorthdBc NFBK .40 2.6 21 19.08 15.14 87 15.63 -8.5 Nthrim NRIM .96f 2.8 15 38.15 26.31 6 34.55 +2.1 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 363 16.52 -1.3 NwstPipe NWPX ... ... ...dd 21.36 12.41 41 18.40 -3.9 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.35 -11.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 363 1.63 -32.1 NovaMeas NVMI ... ... 15 31.88 17.09 183 26.49 +2.2 Novan n NOVN ... ... ... 7.85 2.65 36 2.84 -32.7 Novanta NOVT ... ... ... 60.30 25.95 100 51.75 +3.5 Novavax NVAX ... ... ...dd 2.75 .73 6125 2.23 +79.8 Novelion rs NVLN ... ... ...dd 10.97 3.08 92 3.38 +8.3 NovoCure n NVCR ... ... ...dd 24.15 9.85 730 20.35 +.7 NovumeS n NVMM ... ... ... 4.75 3.13 9 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 7.65 3.12 67 5.01 +23.4 NuCana n NCNA ... ... ... 29.75 9.32 46 22.93 +126.8 NuVasive NUVA ... ... 35 81.68 44.62 1130 54.09 -7.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 2964 15.29 -6.5 Nutanix n NTNX ... ... ... 55.25 14.38 3497 50.26 +42.5tNutriSyst NTRI 1.00f 3.5 15 67.95 26.35 1099 28.75 -45.3 Nuvectra NVTR ... ... ... 15.00 6.31 152 12.86 +65.7 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 149 24.95 +3.1 Nvidia NVDA .60 .3 55 254.50 95.49 19691 226.24 +16.9 NxStageMd NXTM ... ... ...dd 30.80 20.45 1080 25.66 +5.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 356 1.94 -44.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 85 4.15 +25.8O -:O2Micro OIIM ... ... ... 2.60 1.32 4 1.37 -17.9 OFS Cap OFS 1.36a 12.4 8 14.58 10.74 40 11.00 -7.6 OHA Inv OHAI .08 5.8 ...dd 1.68 .85 56 1.38 +20.0 OP Bancp n OPBK ... ... ... 13.05 12.01 23 12.30 -1.2 OReillyAu ORLY ... ... 16 279.23 169.43 799 242.03 +.6 OSI Sys OSIS ... ... 37 96.64 50.50 167 63.65 -1.1 OakVlyBcp OVLY .26e 1.2 19 23.89 13.15 4 22.00 +12.6 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 421 4.36 -10.8 OaktrSp28 OCSLL 1.53 6.1 ... 26.75 24.01 1 24.91 -1.2 OaktStInco OCSI .56m 7.1 10 9.09 7.03 53 7.88 -6.2 OasmiaPh n OASM .02p ... ... 3.17 .80 12 1.30 +47.2 ObalonT n OBLN ... ... ...dd 13.18 3.17 34 3.44 -48.0 ObsEva n OBSV ... ... ... 15.81 5.00 13 13.62 +39.5 OceanBio OBCI .05e ... ... 5.71 3.51 12 3.85 -11.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 302 1.08 -1.8 vjOceanR rs ORIG ... ... ... 186.90 20.22 59 25.36 -5.4 OceanFst OCFC .60 2.3 16 29.46 24.02 595 26.63 +1.4 Oclaro OCLR ... ... 12 10.93 5.61 3743 9.55 +41.7 OconeeFed OFED .40 1.4 31 30.49 24.56 1 28.61 -.3 OcularTher OCUL ... ... ...dd 11.79 3.30 379 6.64 +49.2 OdonateT n ODT ... ... ... 32.00 15.15 23 21.33 -14.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 44 8.55 +126.8 OfficeDpt ODP .10 4.7 5 6.26 2.02 5893 2.11 -40.4 OhioValB OVBC .84 2.0 27 44.45 28.14 14 42.70 +5.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 376 .22 -88.0 Okta n OKTA ... ... ... 42.89 21.52 1531 39.56 +54.5 OldDomFrt ODFL .52f .4 40 152.50 80.56 643 146.27 +11.2 OldLnBc OLBK .32 1.0 22 33.90 26.01 32 32.80 +11.4 OldNBcp ONB .52 3.1 24 18.88 15.38 732 16.90 -3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.05 -12.4 OldSecBc OSBC .04 .3 17 15.00 10.75 36 13.95 +2.2 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 2 10.48 +.5 Ollies n OLLI ... ... 53 62.05 32.55 1387 60.45 +13.5 OlympStl ZEUS .08 .4 12 25.84 15.83 112 20.85 -3.0 OmegaFlex OFLX .88 1.3 41 76.63 46.07 3 65.41 -8.4 Omeros OMER ... ... ...dd 27.09 8.36 1458 13.49 -30.6 Ominto hn OMNT ... ... ... 15.77 2.57 21 3.10 -8.6 Omnicell OMCL ... ... ...dd 55.40 38.00 141 43.45 -10.4 OnSmcnd ON ... ... 13 27.10 13.65 5708 24.33 +16.2 OnTrack OTIV ... ... ... 2.94 .93 210 1.01 -25.7 OncoMed OMED ... ... ...dd 9.46 1.74 108 3.14 -23.4 Oncobio n ONS ... ... ... 2.98 .78 31 .93 -28.5 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 53

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .80 187 .90 -40.0 OncoSec rs ONCS ... ... ...dd 2.95 .88 3252 2.14 +31.7 OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.68 +12.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 827 .69 -50.7 180 DgrCap TURN ... ... ... 2.45 1.39 28 1.84 -6.6 OneStopS n OSS ... ... ...dd 6.25 4.16 6 4.35 -10.9 1800Flowrs FLWS ... ... 22 13.10 7.80 143 12.50 +16.8 OpenText s OTEX .53 1.5 34 40.31 30.88 280 34.45 -3.4 OpesAcq n OPES ... ... ... 9.79 9.68 9.70 +.2 OpesAcq un OPESU ... ... ... 10.14 10.01 0 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3tOpGen n rs OPGN ... ... ... 31.25 1.63 104 1.79 -61.7 Ophthotech OPHT ... ... 1 3.72 2.24 103 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 8 18.90 -17.7 OpkoHlth OPK ... ... ...dd 8.04 2.66 4460 3.17 -35.3 OptiNose n OPTN ... ... 30 25.24 15.01 99 19.00 +.5 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.15 +2.4 OptCable OCC .08 2.8 ...dd 3.35 2.13 7 2.84 +18.1 OptimB rs OPHC ... ... ...dd 13.96 1.85 4.23 -9.9 OpusBank OPB .10e .4 39 30.95 18.75 143 28.55 +4.6 OramedPh ORMP ... ... ... 11.34 6.13 31 6.50 -27.8 OraSure OSUR ... ... 33 23.01 12.03 448 16.95 -10.1 Orbcomm ORBC ... ... ...dd 11.99 8.71 504 9.11 -10.5 Orbotch ORBK ... ... 26 65.75 30.25 488 61.99 +23.4tOrganovo ONVO ... ... ...dd 3.19 .92 2107 .99 -26.0 Orgenesis n ORGS ... ... ... 16.80 9.50 26 10.25 -26.0tOriginAg SEED ... ... ...dd 2.35 .67 607 .65 -23.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 105 .80 -9.1 Oritani ORIT 1.00f 6.5 12 17.75 15.05 119 15.50 -5.5 OrrstownF ORRF .48 2.0 18 26.95 19.05 7 23.95 -5.1 OrthoPed n KIDS ... ... ... 23.00 14.00 58 15.06 -21.5 Orthox OFIX ... ... ...cc 61.00 36.10 154 59.13 +8.1 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 ... ... 14 8.90 1.50 154 2.21 -23.3 Otelco OTEL ... ... 10 17.75 6.50 3 15.95 +19.5 Otonomy OTIC ... ... ...dd 21.15 2.80 271 4.25 -23.4 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 65 43.35 -2.5tOvaScience OVAS ... ... ...dd 1.96 .73 914 .79 -43.6 Overstk OSTK ... ... ...dd 89.80 13.75 2983 35.65 -44.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 538 6.85 -30.6 Oxbridge OXBR .48 21.3 4 6.68 1.85 10 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 350 12.70 -9.1 OxfordLn OXLC 1.62 15.8 ... 11.25 9.11 146 10.26 +2.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 3 25.50 +1.2 OxfSqCap OXSQ .80 12.8 5 7.56 5.15 204 6.24 +8.7 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 1 7.77 -7.3 PAM PTSI ... ... 29 43.20 14.50 60 36.70 +6.6 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 9 10.40 -3.3 PC Cnnctn CNXN .34e ... 14 30.48 22.66 51 26.28 +.3 PC-Tel PCTI .22 3.0 ... 8.48 5.65 31 7.26 -1.5 PCM Inc PCMI ... ... 42 31.20 6.90 164 8.40 -15.2 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 25 20.71 +8.7 PDC Engy PDCE ... ... ...dd 65.99 36.74 685 47.34 -8.1 PDF Sol PDFS ... ... 28 23.93 11.07 135 11.37 -27.6 PDL Bio PDLI .20 6.6 5 3.55 2.00 1632 3.05 +11.3tPDL Cmt n PDLB ... ... ... 16.95 14.48 16 14.67 -3.4 PHI vtg PHII ... ... ...dd 13.24 9.01 7 10.60 -9.4 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 28 9.96 -13.9 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 97 11.35 -11.3 PLX Phr rs PLXP ... ... ... 11.20 3.20 7 3.30 -52.2 PRA Grp PRAA ... ... 31 40.55 25.72 196 38.25 +15.2 PRA Hlth PRAH ... ... 59 95.90 61.93 459 83.49 -8.3 PRGX Glbl PRGX ... ... ...dd 9.70 5.40 47 9.25 +30.3 PTC Inc PTC ... ... ...cc 81.72 51.00 1905 77.94 +28.3 PTC Thera PTCT ... ... ...dd 33.22 9.41 1003 26.57 +59.3 PacWstBc PACW 2.00 4.1 17 54.86 43.08 876 49.10 -2.6 Paccar PCAR 1.00 1.5 14 79.69 61.93 3856 67.33 -5.3 PacBiosci PACB ... ... ...dd 5.70 2.02 711 2.32 -12.1 PacEthanol PEIX ... ... ...dd 7.50 2.75 215 2.95 -35.2 PacMerc PMBC ... ... 27 9.90 6.85 4 9.55 +9.1 PacPreBc PPBI ... ... 26 46.05 32.05 323 40.35 +.9 PaciraPhm PCRX ... ... ...dd 52.48 26.95 670 28.85 -36.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 111 7.17 +79.3 PanASlv PAAS .14f .9 20 19.56 13.99 536 15.95 +2.5 PangaeaL PANL ... ... 1 8.40 2.13 16 2.44 -33.7 PapaJohns PZZA .90 1.4 23 85.20 54.00 857 62.52 +11.4 PapaMurph FRSH ... ... ...dd 6.80 3.50 21 5.00 -7.1 ParatekPh PRTK ... ... ...dd 29.00 11.85 451 13.30 -25.7 ParkCity PCYG ... ... 43 15.00 8.10 38 9.10 -4.7 ParkOh PKOH .50 1.3 17 47.90 34.33 25 38.00 -17.3 ParkeBcp PKBK .48 2.3 13 23.00 11.00 27 20.80 +1.2 ParkrVs rs PRKR ... ... ...dd 2.72 .76 93 .80 -24.5tPrtnrCm PTNR ... ... 18 6.60 4.25 7 4.20 -31.7 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 0 15.31 -.6 PatrkInd s PATK ... ... 23 72.35 40.07 178 60.55 -12.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.05 +6.7 PatriotTr n PATI ... ... 13 23.56 16.72 19.00 +9.3 PatternEn PEGI 1.68 9.7 ...cc 26.56 16.58 969 17.37 -19.2 Patterson PDCO 1.04 4.7 12 48.30 21.09 3089 22.04 -39.0 PattUTI PTEN .08 .5 ...dd 25.75 14.83 2377 17.23 -25.1 Pavmed n PAVM ... ... ...dd 9.31 1.35 80 1.73 -24.3 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 2206 61.81 -9.2 Paylocity PCTY ... ... ...cc 57.16 37.60 164 50.98 +8.1 PayData rs PYDS ... ... ...dd 4.10 1.17 58 1.74 -31.2 PayPal n PYPL ... ... 51 86.32 42.06 8231 74.78 +1.6 pdvWirelss PDVW ... ... ...dd 39.75 20.23 18 30.00 -6.5 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 9 4.80 -11.1 PeapkGl PGC .20 .6 19 38.00 28.59 63 34.24 -2.2 Pegasyst PEGA .12 .2 ...cc 64.85 42.75 287 62.25 +32.0 PnnNtGm PENN ... ... 48 33.30 17.56 1292 26.01 -17.0 PennVa n PVAC ... ... ... 50.00 31.00 82 34.37 -12.1 PennantPk PNNT .72 10.6 8 8.20 6.29 283 6.81 -1.4 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 118 13.28 -3.2 PennsWd PWOD 1.88 4.5 16 50.00 38.12 5 41.72 -10.4 PensarAc n WRLS ... ... ... 10.17 7.75 0 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .47 -6.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.41 +.9 PeopUtdF PBCT .69 3.7 21 20.26 15.97 2368 18.75 +.3 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 12 26.04 -8.1 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 21 35.74 +9.6 PeopBNC PEBK .52f 1.7 17 36.12 19.65 5 30.18 -1.7 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 3 45.00 -3.4 PeopUtah n PUB .36 1.1 29 33.90 24.63 33 32.20 +6.3 PepsiCo PEP 3.22 2.9 22 122.51 105.94 4694 110.18 -8.1 Percptr PRCP .15 1.7 52 10.81 6.80 17 8.81 -9.2 Percient PRFT ... ... 44 24.30 16.20 197 22.71 +19.1 Performnt PFMT ... ... ...dd 3.52 1.52 20 2.94 +78.2 PerionNwk PERI ... ... ... 2.06 .72 40 .82 -20.5 PermaFix PESI ... ... ... 4.30 2.95 3 4.30 +17.8 PermaPip PPIH ... ... ...dd 9.40 7.35 19 8.88 -1.4 PernixT rs PTX ... ... ...dd 7.15 2.00 24 2.41 +.4 PerryEllis PERY ... ... 7 27.30 16.35 73 26.59 +6.2tPershGld rs PGLC ... ... ... 3.31 1.91 78 1.91 -20.4 PetIQ n PETQ ... ... ... 28.23 17.03 728 24.84 +13.7 PetMed PETS 1.00f 2.4 28 57.80 20.10 358 41.37 -9.1 PFSweb PFSW ... ... ...dd 9.06 5.83 6 8.50 +14.4 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 76 40.00 +19.4 PhotrIn PLAB ... ... 48 11.75 7.20 259 8.20 -3.8 PierisPhm PIRS ... ... ... 9.75 2.26 566 6.62 -12.3 PilgrimsP PPC ... ... 11 38.39 20.28 1778 24.68 -20.5 PingtanM PME .04 1.3 20 5.08 1.99 136 3.16 +3.6 PinnclEnt PNK ... ... ... 33.59 18.30 261 30.20 -7.7 PinnaclFn PNFP .56 .9 19 70.30 58.40 509 65.00 -2.0 PioneerPw PPSI ... ... 14 7.95 4.75 4 6.08 -20.2 Pixelwrks PXLW ... ... ... 7.05 3.50 225 3.81 -39.8 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 55 10.30 +2.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 354 10.65 -1.3 Plexus PLXS ... ... 18 66.78 49.06 113 59.74 -1.6 PlugPowr h PLUG ... ... ...dd 3.21 1.25 4866 1.83 -22.5 PlumasBc PLBC .28 1.1 14 25.75 17.50 1 24.61 +6.1 PluristemT PSTI ... ... 10 2.12 1.06 308 1.32 -4.3 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.25 -8.3 PointrTel h PNTR ... ... 20 19.65 8.65 1 14.48 -22.1 PointsInt g PCOM ... ... 43 12.49 7.28 74 9.99 -2.9 PolarPwr n POLA ... ... ... 9.25 4.01 7 4.95 -1.2 Polarity rs COOL ... ... ... 32.63 10.33 142 19.31 -16.8 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 259 147.99 +14.1 PopeRes POPE 2.80 4.1 31 79.50 66.60 4 69.00 -1.1 Popular BPOP 1.00 2.3 22 46.83 32.04 981 42.91 +20.9 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 10 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.45 -.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 19 13.05 -8.9 PortolaPh PTLA ... ... ...dd 67.10 30.10 1066 33.11 -32.0 Potbelly PBPB ... ... ...dd 14.28 10.50 238 12.30 PotltchDel PCH 1.60 3.0 29 56.35 43.15 757 52.90 +6.0 PowellInds POWL 1.04 3.7 ...cc 38.73 22.80 56 28.20 -1.6 PwrInteg POWI .64f .9 37 86.60 60.55 162 67.95 -7.6 PS VarRate VRIG .57 2.3 ... 25.35 25.06 157 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.21 19.26 1 22.16 +4.3 PSOpYCmd PDBC ... ... ...q 18.23 14.95 619 17.58 +.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.67 15 45.65 +1.8 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 16 25.43 -3.9 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 523 17.11 -3.9 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 234 15.79 -4.5 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 2 103.48 +.9 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.26 -5.6 PwSWtr PHO .18e .6 ...q 31.82 25.56 77 30.37 +.3 PSNasIntnt PNQI ... ... ...q 141.10 93.52 46 125.75 +8.7 PSMoment PDP .11e .2 ...q 55.77 44.12 411 52.41 +1.5 PSBuybk PKW .52e .9 ...q 63.49 50.89 67 57.24 -3.0 PSh Tech PTF .26e .5 ...q 60.98 42.97 16 56.88 +7.9 PSh Hlthcr PTH ... ... ...q 83.20 51.56 10 75.15 +4.3 PSh Inds PRN .19e .3 ...q 64.86 50.05 4 59.64 -2.1 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 35.06 -.1 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 135 37.36 -5.4 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 6 67.32 +3.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 36 49.25 -2.0 PSh BasM PYZ .61e .9 ...q 75.26 58.94 5 65.74 -7.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.71 39 129.06 -.6 PSDvMom PIZ .26e .9 ...q 29.70 23.13 165 27.54 -.3 PSEmMom PIE .12e .6 ...q 22.22 16.12 63 21.25 +3.4 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 10 25.23 -6.2 PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 30.15 -3.4 PS IntlLB IDLB ... ... ...q 32.01 25.98 4 29.93 -.7 PS DWAtac DWTR ... ... ...q 30.31 23.80 4 28.48 +.8 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 59.95 -2.0 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 4 24.57 -1.3 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 70.96 -5.1 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 124 37.20 -1.0 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.16 1 26.73 -2.4 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 17 13.62 -11.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 6 56.68 +1.2 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 35 49.23 +1.0 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 178 55.29 +.5 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 9 61.95 +4.3 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 56 22.81 -3.4 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 5 53.62 -1.6 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 192 31.80 -10.2 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 3 50.23 -4.9 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 97 50.53 -3.4 PS SC Info PSCT .08e .1 ...q 83.13 69.15 130 77.17 +1.0 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 0 18.33 -6.7 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 4 63.85 -1.0 PS SC HCre PSCH ... ... ...q 116.37 77.45 113 112.29 +14.0 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 40 31.67 -3.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.44 25 25.60 -1.7 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 65295 159.74 +2.6 PranBio rs PRAN ... ... ... 4.10 1.90 4 2.02 -35.2tPrecipio n PRPO ... ... ... 28.16 .46 1275 .42 -65.4 PrecTh rs AIPT ... ... ...dd 2.59 .81 4234 1.01 PfdBkLA PFBC .88 1.4 20 67.65 46.88 108 64.25 +9.3 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 3 64.30 -9.5 PremFin PFBI .60 3.1 13 22.92 16.78 16 19.12 -4.8 Premier PINC ... ... ...dd 36.50 27.16 405 31.16 +6.7 Presbia n LENS ... ... ... 7.14 1.86 3 2.31 -38.9 Presidio n PSDO ... ... ... 19.74 12.75 114 15.62 -18.5 PriceTR TROW 2.28 2.1 20 120.07 67.60 1690 107.57 +2.5 PrSmrt PSMT .70 .8 29 94.00 77.50 111 83.85 -2.6 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 209 12.28 -2.3 Primoris PRIM .24 .9 18 30.00 21.84 235 25.77 -5.2 PrinPrice PSET .16e ... ... 34.46 27.39 31.94 -.7 PrinShHld PY .33e ... ... 34.81 27.98 1 31.93 -2.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.55 +.3 PrinMill ef GENY .06e ... ... 38.17 26.37 1 34.88 +.5 Prin US SC PSC ... ... ... 33.19 27.61 31.37 -1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1991 61.04 -13.5 ProDex PDEX ... ... 29 8.00 4.30 10 6.90 +1.5 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 6 2.91 +34.1 ProQRTher PRQR ... ... ...dd 6.90 2.75 13 2.95 -8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 200 53.78 -4.1 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 8984 141.95 +2.3 ProDvrs h rs IPDN ... ... ... 11.23 2.45 13 2.81 -31.3 ProrEng PFIE ... ... 1 3.00 1.11 77 2.74 +42.7 PrognicsPh PGNX ... ... ...dd 9.56 4.60 1331 7.51 +26.2 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 649 38.69 -9.1 Proofpoint PFPT ... ... ...dd 123.87 70.30 502 118.77 +33.7 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 25964 18.33 -14.8 ProS Ris n EQRR ... ... ... 50.68 38.13 1 45.20 -3.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 273 30.82 -8.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 30 10.57 -7.2 ProUShBio BIS ... ... ...q 29.66 17.52 152 21.47 -2.6 ProspctCap PSEC .72 10.8 8 9.45 5.51 1373 6.65 -1.3 ProtagTh n PTGX ... ... ...dd 23.97 7.85 202 9.10 -56.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 13 2.50 +31.6 Proteos n PTI ... ... ... 8.61 1.41 6388 4.74 -18.7 Prothena PRTA ... ... ...dd 70.00 27.19 1299 44.21 +17.9 ProvidSv PRSC ... ... 23 74.49 42.76 98 70.38 +18.6 ProvidBc n PVBC ... ... ... 27.38 19.55 4 27.00 +2.1 ProvFnH PROV .56 3.0 21 20.35 17.62 16 18.40 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 5 17.95 +2.0 PsychmCp PMD .60 3.0 22 27.99 15.99 8 19.81 -3.6 Pulmatrix PULM ... ... ...dd 3.57 .45 530 .51 -64.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 102 15.52 -34.2 PumaBiotc PBYI ... ... ...dd 136.90 28.35 564 66.50 -32.7 PureCycle PCYO ... ... ...dd 9.60 5.50 13 9.25 +10.8 PurplInv n PRPL ... ... ... 13.90 8.20 10 8.41 -16.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 110 1.07 -66.7 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 32.51 +5.4 QAD A QADA .29 .7 ...dd 50.35 27.35 53 43.50 +12.0 QCR Hld QCRH .24f .5 18 50.00 39.85 32 45.35 +5.8 QIWI plc QIWI .84e 4.4 18 26.55 13.67 221 19.01 +9.7 Qorvo QRVO ... ... ...dd 86.84 62.68 1232 71.51 +7.4 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 7493 54.99 -14.1 QualitySys QSII .70 5.1 27 17.74 12.24 303 13.82 +1.8 Qualstar rs QBAK ... ... ... 13.50 3.89 16 10.79 +28.5 Qualys QLYS ... ... 73 79.40 34.80 217 74.90 +26.2 Quantenn n QTNA ... ... ... 22.50 9.60 167 13.36 +9.5 Quanterx n QTRX ... ... ... 24.81 15.56 142 16.09 -25.1 Quartrhill g QTRH .05 ... 4 2.20 1.26 222 1.46 -20.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 121 1.94 -15.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 303 1.44 -17.2 Quidel QDEL ... ... ...dd 53.54 22.25 694 53.27 +22.9 QuinStreet QNST ... ... ...cc 14.65 3.36 341 12.40 +48.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 11 1.78 -24.9 Quotinet QTNT ... ... ... 7.74 2.78 213 4.44 -10.3R -:R1 RCM n RCM ... ... ... 7.99 3.02 345 7.15 +62.1sRBB Bcp n RBB .32 1.2 ... 27.73 21.26 67 27.59 +.8 RBC Bear ROLL ... ... 40 139.95 91.00 44 122.07 -3.4 RCI Hosp RICK .12 .4 11 33.78 16.32 36 28.23 +.9 RCM RCMT 1.00e ... 33 7.50 4.60 10 5.63 -9.9 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 9 4.45 +64.8 RGC Res s RGCO .62 2.5 29 31.99 21.00 17 24.46 -9.7 RLJ Ent rs RLJE ... ... ... 5.24 2.39 15 5.00 +35.9 RMG Net rs RMGN ... ... ... 3.60 .75 1091 1.19 +45.1sRMR Gp h RMR 1.00 1.4 42 73.05 42.36 68 73.05 +23.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 226 10.83 -19.4 RTI Surg RTIX ... ... ...dd 6.00 3.80 115 4.70 +14.6 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.50 2.51 2935 3.31 -40.5tRaPhrm n RARX ... ... ...dd 27.84 5.00 354 5.59 -34.2 RadNet RDNT ... ... 49 14.45 5.40 355 13.85 +37.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 103 2.31 -25.0 Radcom RDCM ... ... 66 22.45 17.00 14 17.85 -10.1tRadiSys RSYS ... ... ...dd 4.39 .55 464 .57 -42.9 RadiusHlth RDUS ... ... ...dd 49.16 24.66 618 36.56 +15.1 Radware RDWR ... ... ...dd 21.90 15.13 81 21.37 +10.2 RamacoRs n METC ... ... ... 10.18 3.81 51 7.37 +7.1 Rambus RMBS ... ... ...cc 15.50 11.30 684 13.53 -4.9 RandCap RAND ... ... 19 3.50 2.54 0 2.70 -10.6 Randgold GOLD 1.00f 1.3 25 108.29 79.17 1201 79.67 -19.4 RandBcp n RNDB ... ... ... 16.49 13.36 16.02 +4.3 Rapid7 n RPD ... ... ...dd 28.19 14.36 283 25.86 +38.6 RaveRest RAVE ... ... ...dd 2.33 1.12 22 1.20 -18.0 RavenInds RAVN .52 1.5 34 40.85 26.70 107 35.05 +2.0 ReShape rs RSLS ... ... ... 6.48 .63 618 .71 -52.1 ReadIntlA RDI ... ... 12 17.50 14.37 46 16.53 -1.0 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 448 .89 -39.9 RealNetwk RNWK ... ... ...dd 5.00 2.63 74 2.84 -17.0tRl NxtEc n BLCN ... ... ... 25.05 21.76 156 22.41 -7.6 RealPage RP ... ... 67 54.95 32.30 278 51.55 +16.4 ReataPh n RETA ... ... ...dd 40.88 19.31 112 20.86 -26.3 ReconTech RCON ... ... ...dd 5.36 .64 138 1.29 -.8 RecroPhm REPH ... ... ... 12.23 5.81 162 10.95 +18.4 RedRobin RRGB ... ... 26 74.11 45.70 118 59.35 +5.2 RedRkRs n RRR .40 1.4 ... 35.77 21.41 593 28.73 -14.8 RedViolt n RDVT ... ... ... 46.40 5.05 74 7.60 -83.6 Redn n RDFN ... ... ... 33.49 19.18 1485 23.11 -26.2 RedhillBio RDHL ... ... ... 11.25 4.30 47 5.03 -2.1 Regenrn REGN ... ... 31 543.55 313.53 708 337.35 -10.3 RegnxBio n RGNX ... ... ...dd 42.00 16.30 191 29.85 -10.2 RegulusTh RGLS ... ... ...dd 1.95 .63 249 .69 -33.7 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 26 21.00 +1.7 ReliantBcp RBNC .32f 1.4 22 27.49 21.25 6 22.43 -12.5 Reliv In rs RELV ... ... ...dd 13.77 3.72 27 5.00 +4.8 RemarkHld MARK ... ... ...dd 15.10 1.93 738 6.09 -37.4 Renasant RNST .76 1.7 20 45.32 37.68 110 43.88 +7.3 RenewEn REGI ... ... ...dd 13.55 9.50 779 13.20 +11.9 RenminTi rs ABAC ... ... ... 4.76 1.60 22 2.31 -21.7 RentACt RCII .32 3.4 16 13.89 7.22 2391 9.54 -14.1 Replgn RGEN ... ... 51 46.81 29.56 178 36.05 -.6 RepBncp RBCAA .97f 2.5 16 44.04 31.97 11 38.35 +.9 RepFBcp FRBK ... ... 60 9.90 7.90 393 8.40 -.6tresTORbi n TORC ... ... ... 21.10 8.44 56 8.79 -47.9 RschFrnt REFR ... ... ...dd 1.55 .85 166 1.13 +8.6 Resonant RESN ... ... ... 8.55 3.17 1596 3.72 -50.2 ResConn RECN .48 3.1 27 17.00 12.05 136 15.50 +.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 68 6.28 +36.5 RetailOpp ROIC .78f 4.3 53 22.06 16.21 792 17.94 -10.1 RetoEco n RETO ... ... ... 12.75 5.94 5 8.14 +15.5 Retrophin RTRX ... ... ...dd 26.44 15.55 272 23.27 +10.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 226 31.40 -12.2 RevenHo n RVEN ... ... ... 6.75 2.49 6 2.94 -36.7 RevolutL rs RVLT ... ... ... 9.17 2.95 124 3.46 +5.2 ReWalkRob RWLK ... ... ...dd 3.20 1.05 229 1.08 -2.3tRexEng rs REXX ... ... ...dd 5.50 .85 252 .79 -42.8 RhythmP n RYTM ... ... ...dd 33.81 16.80 123 19.80 -31.9 RibbnCm n RBBN ... ... ... 8.36 4.97 537 5.01 -35.2 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 28 1.59 +7.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 12 8.02 +18.9 RigelPh RIGL ... ... ...dd 4.71 2.14 3173 3.30 -14.9tRigNet RNET ... ... ...dd 22.91 12.75 36 13.05 -12.7 RiminiSt n RMNI ... ... ... 10.40 .20 9 8.50 +7.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 311 6.42 -77.4 RiseEdCy n REDU ... ... ... 18.60 9.50 33 15.06 +1.8 RittrPh rs RTTR ... ... ... 14.60 1.83 179 2.60 -21.0 RivrvwBcp RVSB .12 1.3 21 9.75 6.46 24 9.10 +5.0 RocktPh n RCKT ... ... ... 20.60 3.40 154 17.66 +69.2 RockwllM RMTI ... ... ...dd 8.98 4.84 109 5.21 -10.5sRockyBr RCKY .44 2.0 17 22.00 10.70 87 22.25 +17.7 RkyMChoc RMCF .48 4.0 20 13.23 11.05 2 12.07 +2.5 Roku n ROKU ... ... ...cc 58.80 15.75 3209 32.27 -37.7 Rosehill n ROSE ... ... ... 11.69 5.52 11 5.89 -25.1 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 22 .40 -27.9 RossStrs s ROST .90f 1.1 22 85.66 52.85 2763 78.63 -2.0 RoyGld RGLD 1.00 1.2 98 94.39 67.10 374 86.50 +5.3 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.49 -6.1 RmblOn B n RMBL ... ... ... 5.70 3.53 28 4.60 -11.5 RushEntA RUSHA ... ... 26 55.40 32.00 550 40.37 -20.5 RushEntB RUSHB ... ... 30 52.76 30.41 13 38.30 -20.6sRuthsHosp RUTH .44f 1.7 27 25.50 17.95 310 25.60 +18.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 82.49 132 122.87 +17.9S -:S&T Bcp STBA .88 2.2 16 43.17 32.48 103 40.54 +1.8 S&WSeed SANW ... ... ... 5.20 2.90 34 3.55 -9.0 SB FinGp SBFG .30 1.6 13 19.58 15.61 14 18.70 +1.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 118.59 673 170.34 +4.3 SEI Inv SEIC .60f .8 30 78.35 49.45 445 74.88 +4.2 SelasLf rs SLS ... ... ... 20.40 3.43 1421 6.70 -14.8 SG Blck n SGBX ... ... ... 7.00 3.70 27 4.50 -24.8 SGOCO rs SGOC ... ... ... 2.85 .90 18 1.11 +4.7 SI Fincl SIFI .24f 1.7 15 16.45 13.75 16 14.50 -1.4sSIGA Tc n SIGA ... ... ... 6.34 5.61 124 6.14 +3.9 SLM Cp SLM ... ... 18 13.20 9.65 3305 11.36 +.5 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 84 69.95 +1.7 SmartGlb n SGH ... ... 12 56.69 11.50 2781 45.66 +35.5sSMTC hg SMTX ... ... ... 2.33 1.10 49 2.39 +26.4 SORL SORL ... ... 3 9.74 3.59 546 4.74 -29.5 SP Plus SP ... ... 21 41.70 28.10 50 36.00 -3.0 SPAR Gp h SGRP ... ... ... 3.75 .87 49 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 47 25.02 -1.1 SPI Eng rs SPI ... ... ... 2.61 .30 513 .42 -34.7 SPS Cmce SPSC ... ... 98 65.29 45.02 75 64.68 +33.1 SS&C Tch s SSNC .28 .6 31 53.99 34.75 18212 48.98 +21.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 39 5.32 +51.6 SSR Mng g SSRM ... ... 16 11.49 7.64 519 9.53 +8.4 SVB FnGp SIVB ... ... 24 271.79 159.44 565 240.81 +3.0 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 10.52 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1784 17.84 -5.0 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 25.16 -1.1 SabreCorp SABR .56 2.7 25 25.01 17.30 3365 20.91 +2.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 8 1.26 -42.7 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 26 76.95 -4.3 SageThera SAGE ... ... ...dd 195.97 59.57 451 146.41 -11.1 Saia Inc SAIA ... ... 37 80.25 41.28 263 75.35 +6.5 SalemMda SALM .26 7.3 13 8.25 3.50 48 3.55 -21.1 SalisbryBc SAL 1.12 2.4 17 51.80 38.50 0 46.23 +3.5 SanderFm SAFM 1.28 1.1 9 176.43 101.83 576 117.37 -15.4 SndySpr SASR 1.04 2.7 16 45.64 36.41 158 39.24 +.6 Sanlp JBSS 2.00e ... 21 74.69 54.32 53 57.98 -8.3 SangTher SGMO ... ... ...dd 27.50 4.05 2236 18.90 +15.2 Sanmina SANM ... ... 15 42.95 24.60 345 26.60 -19.4 Sano rt GCVRZ ... ... ... .49 .26 11 .45 +18.4 Sapiens SPNS .20e 2.4 ...cc 14.30 8.01 39 8.39 -27.2 SareptaTh SRPT ... ... ...dd 84.37 28.14 802 73.96 +32.9 Savara rs SVRA ... ... ...dd 17.19 4.60 166 8.87 -40.2 scPhrma n SCPH ... ... ...dd 18.17 10.72 57 11.68 -3.4 ScanSource SCSC ... ... 12 45.35 31.40 121 34.60 -3.4 Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.55 -6.9 Schnitzer SCHN .75 2.3 15 38.85 17.50 418 32.70 -2.4 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 180 38.39 -4.3 Schulmn SHLM .82 1.9 32 43.88 25.00 219 43.00 +15.4 SciGames SGMS ... ... ...dd 56.45 20.60 739 42.25 -17.6 Scynexis SCYX ... ... ...dd 2.94 1.27 116 1.35 -41.8 SeaChange SEAC ... ... ...dd 4.03 2.20 126 2.67 -32.1 SeacstBkg SBCF ... ... 24 28.44 20.58 418 26.84 +6.5 SeagateT STX 2.52 4.3 15 61.19 30.60 4112 58.93 +40.8 SeanrgM rs SHIP ... ... ...dd 1.66 .58 140 .85 -18.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1346 2.89 -19.3 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 147 3.10 +19.2 SeaSpine n SPNE ... ... ...dd 13.46 7.37 83 10.58 +4.5 SeattGen SGEN ... ... ...dd 71.32 45.31 767 53.07 -.8 SecndSight EYES ... ... ...dd 2.58 .90 185 1.81 -5.2 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 100 9.22 -4.6 SecWkA A n SCWX ... ... ...dd 12.99 7.83 202 8.27 -6.8 SecNtl lf SNFCA .23t ... 6 6.76 4.05 20 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 11 13.21 +4.5 SelIncREIT SIR 2.04 10.5 17 26.79 17.90 323 19.37 -22.9 SelectaB n SELB ... ... ... 24.02 7.95 291 10.63 +8.4 SelectvIns SIGI .72 1.2 20 62.40 44.65 74 60.85 +3.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 146 2.98 -20.0 Semtech SMTC ... ... 49 41.95 31.30 978 40.00 +17.0 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 6 29.45 -4.2tSenesTc n SNES ... ... ...dd 8.77 .50 107 .51 -29.3 SenHous SNH 1.56 9.8 11 22.52 14.90 1839 15.99 -16.5 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 12 24.32 -3.8 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 14 25.45 -5.2 Senmiao n AIHS ... ... ... 6.25 5.00 96 5.95 +5.3 Senomyx SNMX ... ... ...dd 1.71 .56 63 .96 -26.5 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.75 +11.4 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 4 9.92 -.6 SeqentialB SQBG ... ... ...dd 4.08 1.36 56 2.02 +13.5 SeresTh n MCRB ... ... ...dd 17.42 6.65 89 7.73 -23.8 SvcSource SREV ... ... ...dd 4.17 2.61 526 3.75 +21.4 ServiFst s SFBS .44f 1.1 24 44.44 32.54 132 41.26 -.6 SevStars h SSC ... ... ...dd 7.00 1.26 2635 2.76 -40.1 SevernBc SVBI .12 1.7 33 8.20 6.70 2 7.25 -.1 SharingE rs SEII ... ... 39 12.40 2.61 57 3.12 -58.8 Sharps SMED ... ... ...dd 5.73 3.74 3 4.45 +8.8 SharpSprg SHSP ... ... ...dd 7.64 3.07 50 6.60 +49.9 ShndTele s SHEN .26f .7 ... 41.80 27.28 154 36.05 +6.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 134 2.72 -5.6 Shiloh SHLO ... ... 30 14.97 6.45 87 8.99 +9.6 Shineco n TYHT ... ... ... 5.19 1.31 10 1.62 -29.6 Shire SHPG 1.05e .7 88 192.15 123.73 1426 153.52 -1.0 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 526 23.80 -11.0 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 17 18.42 +10.3sShotSpot n SSTI ... ... ... 29.59 9.33 350 32.39 +130.5 Shuttery SFLY ... ... ...cc 86.41 39.76 692 79.43 +59.7 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.27 80 8.10 -40.0 SiennaBi n SNNA ... ... ... 29.25 13.37 116 18.89 +4.1 Sientra SIEN ... ... ...dd 16.68 7.20 216 9.29 -33.9 SierraBc BSRR .64f 2.4 18 28.87 23.10 24 26.50 -.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 542 2.15 -42.4 SierraWr SWIR ... ... 20 31.95 15.10 161 16.35 -20.0 SifyTech SIFY .02e .8 ... 3.15 .69 114 2.14 +19.6 SigmaDsg SIGM ... ... ...dd 7.00 5.40 496 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 23 1.43 -33.5 Sigmatr SGMA ... ... 11 11.61 4.89 5.73 -43.4 SignatBk SBNY ... ... 20 161.92 116.68 409 139.84 +1.9 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 591 27.96 -4.9 SilcLtd SILC 1.00 2.8 18 77.95 32.00 84 35.28 -49.7 SilcnLab SLAB ... ... 83 101.90 66.35 231 90.10 +2.0 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 420 48.50 -8.4sSlcnware SPIL .29e 3.3 24 8.71 7.70 55 8.75 +4.0 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 1 3.70 -12.6 Silvercrest SAMG .56f 3.5 24 16.80 11.85 11 16.00 -.3 SimmnsFst s SFNC ... ... 18 30.90 24.88 449 28.75 +.7 SimplyGd n SMPL ... ... ... 16.01 10.93 402 13.17 -7.6 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 45 17.45 10.55 24 14.85 -7.8 Sina SINA ... ... 48 124.60 68.33 1099 99.31 -1.0 Sinclair SBGI .72 2.4 11 41.20 26.70 1180 29.95 -20.9 SinoGlobl SINO ... ... ...dd 3.99 1.04 76 1.08 -57.8 Sinovac h SVA ... ... ...dd 8.75 4.60 15 8.29 +5.2 SiriusXM SIRI .04 .7 35 6.62 4.73 16059 6.29 +17.4 SitoMobl rs SITO ... ... ...dd 8.60 2.06 495 3.19 -52.5 SkySolar SKYS ... ... ...dd 2.43 .82 43 1.16 -22.7 SkyWest SKYW .40f .7 18 60.65 30.40 153 55.45 +4.4 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 2267 99.63 +4.9 SleepNmbr SNBR ... ... 25 40.72 24.21 562 34.94 -7.0 SmartFn rs SMBK ... ... 25 26.26 20.35 11 23.48 +8.2 SmartSnd n SND ... ... ... 16.67 4.81 929 5.88 -32.1 SmthM hrs SMSI ... ... ...dd 3.41 .81 28 1.81 -36.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 176 4.06 -28.1 SocketM n SCKT ... ... ... 4.59 2.92 30 3.15 -12.0 SodaStrm SODA ... ... 35 96.32 48.68 330 94.65 +34.6 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 385 34.40 -20.6 Sol-Gel n SLGL ... ... ... 12.23 9.70 22 10.35 -3.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 160 20.45 +1.2 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 35 17.04 -4.1 SolarEdg n SEDG ... ... 33 58.20 15.05 629 54.60 +45.4 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.84 +2.2 SolidBio n SLDB ... ... ... 33.74 6.83 241 9.00 -60.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 136 1.85 -16.7 SonicCorp SONC .64 2.5 17 30.05 22.11 707 25.79 -6.1 SonicFdry SOFO ... ... ...dd 5.25 2.05 7 2.28 -24.4 SonomaPh SNOA ... ... ...dd 7.75 3.50 37 3.63 -33.4 Sonoma wt SNOAW ... ... ... .59 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.85 1.80 88 2.06 -9.3 SorrentoTh SRNE ... ... 42 10.65 1.50 4367 5.50 +44.7 SotherlyH SOHO .46f 6.7 43 7.08 5.57 33 6.84 +6.0 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 3 25.00 -2.5 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 25.03 -1.3 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 36.15 -3.8sSoundFin SFBC .48f 1.3 23 36.75 29.55 1 36.95 +8.6 SouthState SSB 1.32 1.5 24 94.50 78.60 79 85.75 -1.6 SthnFstBsh SFST ... ... 23 46.70 31.50 4 45.30 +9.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 34 15.97 -.4 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 109 34.92 +3.7 SparkEn s SPKE .72 6.5 9 23.65 8.60 161 11.10 -10.5 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 4 24.18 -9.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 514 64.47 +25.4 SpartnMot SPAR .10 .6 39 18.35 7.45 169 16.35 +3.8 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 220 18.05 -32.3 SpectPh SPPI ... ... ...dd 23.50 5.47 1245 15.94 -15.9 SperoTh n SPRO ... ... ... 15.40 9.66 50 14.30 +21.7 Sphr3D grs ANY ... ... ... 7.25 .88 1206 .98 -60.1 Spherix rs SPEX ... ... ...dd 4.75 .89 191 1.02 -27.1 Splunk SPLK ... ... ...dd 112.66 54.17 1402 99.22 +19.8 SpokHldgs SPOK .50 3.3 33 20.60 13.75 124 15.00 -4.2 SportsWhs SPWH ... ... 9 6.99 3.40 754 4.59 -30.6 SprBkPh n SBPH ... ... ...dd 18.93 7.95 15 14.98 +11.5 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 181 7.80 -1.5 Sprouts SFM ... ... 25 28.29 17.55 1179 23.78 -2.3 StaarSur STAA ... ... ... 17.60 8.95 78 14.85 -4.2tStaff360 rs STAF ... ... ... 6.60 1.64 32 1.97 -37.5 Stamps.cm STMP ... ... 24 233.13 100.55 294 208.85 +11.1 StarBulk rs SBLK ... ... ...dd 13.40 7.57 440 10.85 -3.6 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 6 25.00 -1.3 StarsGp g TSG ... ... ... 29.80 15.85 457 26.80 +15.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 7891 58.83 +2.4 StatAutF STFC .40 1.4 ...dd 30.85 22.11 51 28.55 -2.0 StateBkFn STBZ .80f 2.7 21 31.75 24.65 72 30.13 +1.0 SteadyM n STDY ... ... ...dd 9.70 2.85 7 2.85 -23.0 StealthGas GASS ... ... 26 4.70 2.90 45 3.87 -11.2 SteelCon STCN ... ... ...dd 2.90 1.46 30 2.00 -19.7 StlDynam STLD .75f 1.7 18 50.70 32.15 2273 44.44 +3.0 SteinMart s SMRT .30 21.0 ...dd 3.01 .48 384 1.43 +23.3 StellrAcq n STLR ... ... ... 10.49 9.99 11 10.36 +1.5 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.69 .72 45 .75 -7.4 StemlineTh STML ... ... ...dd 18.75 7.30 282 15.55 -.3 Stericycle SRCL ... ... ...cc 88.00 56.64 757 58.31 -14.2 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 7 45.08 -14.9 SterlBcp n SBT .01p ... ... 14.98 12.00 146 13.28 +4.6 SterlCons STRL ... ... 28 18.90 8.54 158 11.49 -29.4 SMadden SHOO .20p ... 20 49.28 35.55 454 45.55 -2.5 Stewrdshp SSFN .12 1.0 16 12.75 7.92 1 11.55 +12.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 312 21.15 -18.1 StockYBc s SYBT .92f 2.5 19 44.50 31.90 42 36.10 -4.2 StoneCastle BANX 1.52 7.1 12 22.75 19.45 27 21.49 +6.7 StrataS rs SSKN ... ... ...dd 5.40 1.06 55 1.25 +1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 1189 19.62 -1.7 Strattec STRT .56 1.5 24 49.20 23.00 8 36.45 -16.3 StratusPrp STRS 1.00e ... 64 32.15 25.20 2 30.30 +2.0 Strayer STRA 1.00 1.0 29 104.85 75.84 51 101.29 +13.1 StreamHlth STRM ... ... ...dd 2.82 .92 39 1.69 StrgbrBio n SBBP ... ... ... 9.25 3.50 248 8.50 +17.2 StudentTrn STB .44 5.9 18 7.54 5.58 1050 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 1 1.16 -22.7 SumFWV SMMF .52f 2.1 21 28.16 20.01 4 24.92 -5.3 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.55 +7.5 SumTher n SMMT ... ... ...dd 16.86 8.80 37 12.53 +13.1 SunHydrl SNHY .36 .7 45 70.83 34.17 141 52.40 -19.0 SundEng n SNDE ... ... ... 9.95 3.61 9 4.39 -26.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 148 2.73 -26.0 SunOpta STKL ... ... ...dd 10.20 6.27 176 7.10 -8.4 SunPower SPWR ... ... ...dd 11.70 5.95 1385 7.66 -9.1sSunrun n RUN ... ... 9 9.24 4.21 5328 9.82 +66.4 Sunworks n SUNW ... ... ... 2.14 .90 7 .98 -6.7 SuperMicro SMCI ... ... 12 27.90 16.10 457 16.75 -20.0 SuperCom SPCB ... ... ...dd 4.95 2.01 16 2.82 -27.9 SupercdT rs SCON ... ... ...dd 2.47 .88 442 1.02 -6.4 SupUnifm s SGC .38 1.4 24 28.85 17.13 7 26.82 +.4 Supernus SUPN ... ... 43 50.05 29.55 421 45.50 +14.2 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 9 2.66 +9.9 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 375 17.75 +46.7 Surmodic SRDX ... ... ...cc 39.05 22.35 45 37.50 +33.9 SussxB SBBX .24 .8 25 32.85 19.75 20 30.20 +12.5 SykesEnt SYKE ... ... 37 34.49 25.77 81 28.60 -9.1 Symantec SYMC .30 1.1 13 34.20 24.93 4440 26.10 -7.0 Synacor SYNC ... ... ...dd 4.20 1.45 85 1.55 -32.6 Synalloy SYNL .13m 1.0 ...dd 15.50 10.30 4 13.65 +1.9 Synaptics SYNA ... ... ...dd 64.54 33.73 371 45.27 +13.3 Synchron SNCR ... ... 24 24.92 6.51 467 10.73 +20.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 270 14.63 +67.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 620 36.80 -15.6 SynrgyPh SGYP ... ... ...dd 4.84 1.68 3692 1.85 -17.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 90 9.34 -3.7 Synopsys SNPS ... ... 49 94.80 70.55 1080 82.74 -2.9 Syntel SYNT 15.00e ... 12 27.72 15.82 432 25.38 +10.4 Synthes rs SES ... ... ... 10.24 2.00 8 2.86 +.7 Sypris SYPR .08 5.0 ...dd 1.90 1.02 6 1.59 +15.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 185 12.53 +28.8T -:T-MobileUS TMUS ... ... 23 68.88 54.60 5542 59.75 -5.9 TAT Tch h TATT .34e 3.9 20 12.50 8.20 1 8.70 -17.1 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 34 17.94 -10.5 TCP Cap TCPC 1.44 10.1 10 17.47 13.72 291 14.19 -7.1 TD Ameritr AMTD .84 1.4 35 63.01 36.12 4125 58.12 +13.7 TDH Hld n PETZ ... ... ... 31.75 3.86 136 4.27 -24.3 TESSCO TESS .80 3.7 64 24.85 12.15 42 21.75 +7.9 TFS Fncl TFSL .68 4.6 50 17.27 14.32 105 14.93 -.1 TG Thera TGTX ... ... ...dd 17.35 7.25 939 14.15 +72.6 THL Credit TCRD 1.08 13.9 9q 10.25 7.72 138 7.79 -13.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 0 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 196200.00 1.30 3145 1.79 -28.7 TPI Co n TPIC ... ... ... 26.00 15.26 175 22.75 +11.2 TSR Inc TSRI ... ... 35 11.10 3.80 2 6.25 +20.2 TTEC Hl TTEC .54f 1.8 29 43.75 28.65 85 30.75 -23.6 TTM Tch TTMI ... ... 21 19.54 12.76 450 15.37 -1.9 Tabula n TRHC ... ... ...cc 41.83 11.59 324 36.43 +29.9 TactSys n TCMD ... ... ...cc 37.88 16.69 93 31.68 +9.3 Taitron h TAIT .10 7.4 ...dd 2.13 1.13 9 1.36 -19.0 TakeTwo TTWO ... ... 59 129.25 57.36 3128 96.96 -11.7 Talend n TLND ... ... ...dd 52.10 28.77 215 46.03 +22.8 TandmD rs TNDM ... ... ...dd 13.00 2.14 2139 5.41 +129.2 TandyLthr TLF ... ... 11 9.05 6.79 2 7.20 -7.1 Tantech n TANH ... ... ... 4.54 1.00 1019 2.87 +11.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 54

Tapimmu n TPIV ... ... ... 4.70 2.60 29 3.61 -7.9tTarena TEDU .28e 2.4 4 21.70 10.83 332 11.54 -23.0 TaylrDv TAYD ... ... 23 15.14 10.14 2 10.72 -20.1tTechData h TECD ... ... 21 111.10 79.15 827 79.44 -18.9 TechComm TCCO ... ... ...dd 15.40 2.30 59 5.35 -53.3 TechTarg TTGT ... ... ... 20.26 8.75 189 19.48 +39.9 Tecnoglass TGLS .56 6.1 61 11.00 5.50 33 9.20 +25.2 Tecogen TGEN ... ... ... 4.17 2.05 51 3.09 +14.4 Telenav TNAV ... ... ...dd 9.25 4.50 241 5.25 -4.5 Teligent TLGT ... ... ...dd 9.54 2.43 382 3.22 -11.3 Tellurian rs TELL ... ... ...dd 13.74 6.45 1267 7.82 -19.7 TenaxTh rs TENX ... ... ... 15.80 4.41 7173 7.79 -20.5 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 1496 11.02 -7.9 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 17 29.76 -3.6 Tesaro TSRO ... ... ...dd 168.92 52.20 604 57.19 -31.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 19879 286.94 -7.8 TetraTc TTEK .40 .8 21 53.40 39.90 185 49.60 +3.0 Tetraphase TTPH ... ... ...dd 9.53 2.05 919 3.17 -49.7 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 1 25.65 +1.5 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.40 -.6 TxCapBsh TCBI ... ... 23 102.90 69.65 556 93.00 +4.6 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4234 104.21 -.2 TexRdhse TXRH 1.00f 1.7 32 60.43 43.81 733 59.61 +13.2 The9Ltd NCTY ... ... ... 1.68 .45 65 .50 -21.9 TherapMD TXMD ... ... ...dd 8.30 3.50 2292 5.14 -14.9 TherpxBio n TRPX ... ... ... 8.25 4.26 101 5.35 +.2 TheravBio TBPH ... ... ...dd 43.44 22.90 459 24.53 -12.0 TheStreet TST .10 5.9 3 1.95 .69 292 1.70 +17.2 1347PrpIns PIH ... ... 44 8.50 6.55 6 7.08 -2.4 1347PrIn pf PIHPP ... ... ... 24.72 24.15 2 24.45 +.2 TiGenix n TIG ... ... ... 48.00 15.28 4 43.12 +88.3 TiberAc un TIBRU ... ... ... 10.10 10.00 0 10.08 +.6 TileShop TTS .20 ... 20 22.40 5.15 628 5.95 -38.0 TillCap n TIL ... ... ... 5.45 3.30 3.97 -10.0 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 20 30.10 +13.4 Tintri n TNTR ... ... ... 7.75 1.60 670 1.80 -64.7 Tiptree TIPT .12 1.9 19 7.60 5.35 8 6.35 +6.7 TitanMach TITN ... ... ...cc 25.09 11.68 824 21.93 +3.6 TitanPh rs TTNP ... ... ... 3.40 .94 105 1.03 -22.3 TivityHlth TVTY ... ... 26 48.50 27.95 571 39.65 +8.5 Tivo Cp TIVO .72 5.2 ...dd 20.18 12.75 1006 13.80 -11.5 Tocagen n TOCA ... ... ... 17.95 8.60 112 11.43 +11.5tTonixPh rs TNXP ... ... ...dd 5.81 2.80 105 2.90 -15.9 TopImage TISA ... ... ...dd 1.75 .95 4 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 197 1.32 -1.5 TowerSemi TSEM ... ... 14 36.69 20.60 794 27.13 -20.4 TownSprts CLUB ... ... ...dd 8.15 3.15 133 8.10 +45.9 TowneBank TOWN .56 1.9 ... 35.30 27.85 131 28.85 -6.2 TraconPh n TCON ... ... ...dd 4.40 2.00 388 2.85 -14.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1640 61.88 -17.2 TradDsk A n TTD ... ... ... 67.30 35.04 772 47.90 +4.7 TrnWEnt TWMC ... ... 4 3.10 1.11 55 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 7.90 42 12.95 -2.3 Transcat TRNS ... ... 25 16.49 11.60 2 15.45 +8.4 TransGlb TGA .20 15.2 ...dd 1.85 1.07 11 1.32 -8.3 TravelCtrs TA ... ... ...dd 6.38 2.95 71 3.45 -15.9 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 2 24.66 -2.3 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 2 24.72 -1.9 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 2 24.10 -3.6 Travelzoo TZOO ... ... 25 11.25 5.75 225 6.95 +7.8 TrmntMtg n TRMT ... ... ... 17.94 12.55 6 12.97 -11.7 Trevena TRVN ... ... ...dd 3.80 1.34 643 1.60 TriCoBsh TCBK .68 1.8 22 43.80 32.82 71 37.48 -1.0 TrilliumTh TRIL ... ... ... 13.30 4.15 31 7.10 -2.1 TriMas h TRS ... ... 20 28.85 19.75 133 27.80 +3.9 Trimble TRMB ... ... 51 45.70 30.45 1022 35.29 -13.2 TrinityBio TRIB .88 17.7 6 6.54 4.22 11 4.97 -2.5 TripAdvis TRIP ... ... 88 50.95 29.50 2435 41.42 +20.2 TriStCap TSC ... ... 18 26.30 20.30 61 23.40 +1.7 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 13 25.90 -.1 TriumphBc TBK ... ... 23 44.05 20.50 100 41.70 +32.4tTrivago n TRVG ... ... ... 24.27 6.45 3421 6.50 -5.0 Tronc TRNC ... ... 22 24.74 10.80 138 16.58 -5.7 Trovagne h TROV ... ... ...dd 1.63 .24 818 .34 +11.4 TrueCar TRUE ... ... ...dd 21.75 8.88 1658 9.52 -15.0 TruettHrst THST ... ... ...dd 2.40 1.80 2 1.86 -10.1 Trupanion TRUP ... ... ...dd 37.13 14.27 547 27.87 -4.8 TrstNY TRST .26 3.0 18 9.70 7.25 148 8.60 -6.5 Trustmk TRMK .92 3.0 18 35.09 28.16 402 31.02 -2.6 T2 Biosys TTOO ... ... ...dd 7.26 2.50 208 6.89 +67.2 Tucows grs TCX ... ... 43 71.75 49.70 85 56.50 -19.3 TuesMrn TUES ... ... ...dd 4.05 1.60 463 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 326 6.36 -17.1 TurtleBch HEAR ... ... ...dd .99 .41 984 .70 +54.5 21stCFoxA FOXA .36 1.0 17 39.13 24.81 11128 36.14 +4.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 4941 35.67 +4.5 21Vianet VNET ... ... 20 9.59 4.17 319 6.63 -16.9 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 18 22.52 -15.2 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.76 -2.0 2U TWOU ... ... ...dd 91.00 39.38 655 81.76 +26.7 TymeTch n TYME ... ... ...dd 9.50 2.01 149 2.18 -65.8U -:US AutoPts PRTS ... ... 3 4.13 1.84 35 1.96 -22.2tUS Concrte USCR ... ... 85 86.35 58.60 419 60.00 -28.3 US Gld rs USAU .21e ... ... 6.00 1.05 237 1.42 -12.9sUFP Tch UFPT ... ... 26 31.50 24.05 12 31.60 +13.7 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 167 72.74 +1.1 USEcology ECOL .72 1.3 40 59.70 44.50 38 53.95 +5.8 USGlobInv GROW .03 1.2 ... 7.49 1.25 68 2.48 -36.4 USA Tc pf USATP ... ... ... 28.26 21.65 23.20 -7.8 USA Tech h USAT ... ... ... 10.10 3.95 297 8.70 -10.8 USA Trk USAK ... ... ...dd 27.94 5.73 53 25.02 +38.0 UTStarcm UTSI ... ... 29 6.51 1.90 40 4.85 -13.9 Ubiquiti UBNT .17 .2 22 82.30 45.71 541 70.36 -.9 UltaBeauty ULTA ... ... 28 314.86 187.96 950 206.32 -7.8 UltimSoft ULTI ... ... ...cc 257.93 181.59 203 243.25 +11.5 UltraClean UCTT ... ... 8 34.59 14.93 1092 18.36 -20.5 UltPetro n UPL ... ... ... 12.39 3.43 2061 3.77 -58.4 Ultragenyx RARE ... ... ...dd 71.99 41.67 302 52.28 +12.7 Ultralife ULBI ... ... 28 10.25 5.25 27 9.95 +51.9 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1570 21.69 +4.3 UniQure QURE ... ... ... 27.19 4.72 199 23.18 +18.3 UnicoA UNAM ... ... ...dd 11.30 7.70 1 8.05 -5.8 UnionBkVA UBSH .84 2.3 20 39.80 29.50 276 36.57 +1.1 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 7 51.40 -2.9 UnBnOH UBCP .52f 4.1 18 14.00 11.33 1 12.60 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 1 21.40 -3.6 UBSI UBSI 1.36 3.9 23 42.60 31.70 519 35.15 +1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 38 25.50 +24.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 321 31.77 +12.9 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 67 10.04 +10.0 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 94 16.52 -6.3 UtdFire UFCS 1.12 2.3 82 49.74 38.95 72 47.70 +4.7 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 77 18.72 +8.5 UtdNtrlF UNFI ... ... 15 52.69 29.53 380 43.52 -11.7 USecBcCA UBFO .36 3.3 24 11.65 6.81 6 10.85 -1.4 US Engy rs USEG ... ... ...dd 1.96 .60 9 1.13 -24.7 USLime USLM .54 .7 21 101.40 70.56 11 73.07 -5.2 UtdTherap UTHR ... ... 8 152.55 106.30 515 116.34 -21.4 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.75 -4.1 UnitGrp UNIT 2.40 14.9 62 27.78 13.81 1786 16.16 -9.2 UnityBcp UNTY .24 1.1 17 22.95 15.35 8 22.15 +12.2 UnivDisp OLED .24f .2 58 209.00 80.80 1436 100.70 -41.7 UnvElc UEIC ... ... 34 72.50 41.95 93 50.40 +6.7 UnivFor s UFPI .62e 1.9 18 39.58 25.93 186 32.85 -12.7 UnvLogist ULH .28 1.3 16 25.65 11.65 143 21.15 -10.9 UnvStainls USAP ... ... ...dd 31.20 16.21 96 28.28 +32.0 UnivstPa UVSP .80 2.9 17 32.35 25.65 131 27.90 -.5 UnumTh n UMRX ... ... ... 12.00 10.15 131 10.75 -3.2 UplandSoft UPLD ... ... ...dd 31.70 14.53 96 28.54 +31.8 UrbanOne UONE ... ... ...dd 3.50 1.25 1.71 -7.8 UrbanOnD UONEK ... ... ... 3.50 1.35 9 1.95 +11.4 UrbanOut URBN ... ... 22 38.28 16.19 4173 37.06 +5.7sUrogenP n URGN ... ... ... 61.77 13.01 296 63.23 +69.9 UtahMed UTMD 1.08 1.1 ... 101.45 59.75 7 97.70 +20.0V -:VBI Vac n VBIV ... ... ... 5.72 3.04 85 3.63 -15.0 VEON VEON .28e 10.4 ... 4.47 2.51 3707 2.69 -29.9 VOXX Intl VOXX ... ... 5 9.00 4.60 126 4.95 -11.6 VSE Corp s VSEC .28 .5 19 59.90 38.90 29 51.43 +6.2 Valerits hn VLRX ... ... ... 7.48 2.00 7 2.55 -10.5 ValueLine VALU .72a 4.0 17 22.58 13.26 2 17.88 -7.6 VanE GenD GNRX ... ... ...q 64.65 53.31 22 56.32 -5.0 VanE VecBi BBH ... ... ...q 136.83 114.25 23 119.39 -4.2 VandaPhm VNDA ... ... ...dd 20.40 11.90 368 16.95 +11.5 VangIntHi VYMI 2.17e 3.3 ... 72.32 59.35 87 65.85 -1.7 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.26 54 64.41 -2.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 68 78.16 -2.6 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.06 319 61.02 +.9 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 288 59.97 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 5942 78.33 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 82.25 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 2 121.52 -1.1 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 9 138.40 +2.1 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 5 106.70 -2.6 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 44 122.13 -.1 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 52 139.59 +1.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 180 62.76 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 33 104.95 -3.3 VangR1K VONE 2.13e 1.8 ...q 131.36 106.89 99 121.27 -1.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 798 51.47 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 103 90.54 -5.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 355 74.24 -4.8 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 6020 84.38 -3.4 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 532 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1100 54.70 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 650 56.28 -.9 VantEng n VEAC ... ... ... 9.95 9.62 9.79 +.7 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.27 9.97 2 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 104 36.07 -10.2 Varonis VRNS ... ... ...dd 63.50 26.35 226 62.50 +28.7 VascoDta VDSI ... ... 53 15.00 11.05 120 12.75 -8.3 VascuBio VBLT ... ... ... 9.05 2.10 268 2.15 -69.7 Vaxart rs VXRT ... ... ... 11.88 4.74 179 5.38 -13.6 VeecoInst VECO ... ... ...dd 34.38 10.85 333 16.75 +12.8 VBradley VRA ... ... 20 12.83 6.99 354 10.79 -11.4 Veracyte VCYT ... ... ...dd 9.80 5.23 48 5.82 -10.9 Verastem VSTM ... ... ...dd 5.71 1.61 463 3.02 -1.6 Vericel VCEL ... ... ...dd 12.80 2.35 1881 11.15 +104.6 VerintSys VRNT ... ... ...cc 44.55 37.05 345 40.45 -3.3 Verisign VRSN ... ... 32 127.24 87.01 927 117.84 +3.0 Verisk VRSK ... ... 36 106.07 75.60 849 104.52 +8.9 Veritex VBTX ... ... 29 29.50 23.84 120 27.50 -.3 Veritone n VERI ... ... ... 74.92 7.76 197 13.16 -43.3 Vermillion VRML ... ... ...dd 2.22 1.03 11 1.26 -34.7 VeronaPh n VRNA ... ... ... 25.55 10.44 49 21.00 +76.9 Versartis VSAR ... ... ...dd 22.10 1.55 877 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 120 1.16 +22.1 VertxPh VRTX ... ... ...cc 178.25 107.24 1818 162.12 +8.2 Veru Inc VERU ... ... ...dd 3.00 .90 110 1.80 +57.9 ViaSat VSAT ... ... ...dd 80.26 57.75 361 67.04 -10.4 ViacomA VIA .80 2.2 8 49.00 28.20 118 35.75 +2.4 ViacomB VIAB .80 2.6 7 46.70 22.13 5774 30.57 -.8 Viavi VIAV ... ... 20 11.89 8.34 1698 9.66 +10.5 Vical rs VICL ... ... ...dd 3.70 1.32 182 1.43 -21.9 Vicor VICR ... ... ... 29.20 15.50 140 29.00 +38.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 26.96 -5.3 VicMultiF n VSMV ... ... ... 29.20 24.76 26.85 -2.7 Vict500VW CFA .44e .9 ...q 52.01 41.91 42 48.96 +.4 VictDisEnV CSF .38e .9 ...q 49.05 39.35 56 44.53 -1.4 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 136 48.90 +.2 VicEM Hi n CEY ... ... ... 28.35 24.47 0 26.58 +1.8 VictDevVol CIZ .01j ... ...q 39.92 30.35 84 34.82 -.8 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 69 45.42 -2.2 VictSCVol CSA .16e ... ...q 49.00 40.36 1 45.44 -1.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 40.15 -1.2 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.61 -.2 VictLCHiDv CDL .44e ... ...q 47.44 40.92 12 44.26 -2.3 VictIntHiD CID .33e ... ...q 38.00 32.71 9 35.32 -2.5tVictCap n VCTR ... ... ... 13.50 11.03 130 11.20 -3.4 Videocon n VDTH ... ... ... 11.50 6.40 198 7.92 -16.7 ViewRay n VRAY ... ... ... 10.64 4.40 420 6.44 -30.5 VikingTh n VKTX ... ... ...dd 7.36 .88 785 4.53 +11.6 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 62 34.00 26.90 0 32.30 +5.4 VillSupMkt VLGEA 1.00 3.8 15 27.49 21.95 31 26.51 +15.6 ViperEnPt VNOM 1.84f 7.2 29 26.19 14.76 361 25.52 +9.4 VirTra n VTSI ... ... ... 7.36 4.75 75 4.91 -22.1 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.30 -14.9 VirtuFin n VIRT .96 2.8 ...cc 35.20 13.10 921 34.15 +86.6 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 74 126.05 +9.6 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 40 110.13 +9.1 Virtusa VRTU ... ... 56 52.88 25.72 574 44.69 +1.4 VistaGn n VTGN ... ... ... 2.65 .69 148 .98 -11.9 Visteon s VC ... ... 22 140.64 91.20 345 112.83 -9.8 VitalThera VTL ... ... ...dd 7.30 2.25 219 6.35 +6.7tViveveMd n VIVE ... ... ...dd 11.16 3.30 264 3.32 -33.2 Vivopwr n VVPR ... ... ... 4.73 1.72 2.21 -23.7 Vivus VVUS ... ... 2 1.38 .33 288 .38 -24.5 Vodafone VOD 1.77e 6.3 ... 32.75 25.54 3146 28.31 -11.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 331 19.24 +15.9 vTvThera n VTVT ... ... ...dd 8.40 3.57 236 3.84 -36.1 Vuzix VUZI ... ... ...dd 11.40 4.10 459 5.40 -13.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.55 +.3 WD 40 WDFC 2.16 1.6 34 134.45 100.60 126 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 413 1.38 +62.5 WSFS s WSFS .36 .7 20 53.00 42.45 49 48.35 +1.0 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 16 4.65 -22.5 WVS Fn WVFC .32f 2.1 24 18.05 14.44 1 15.60 +.7 WalgBoots WBA 1.60 2.4 14 87.79 61.74 8452 65.51 -9.8 WashFed WAFD .68f 2.0 17 37.70 29.80 492 34.40 +.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 29 54.75 +2.8 WaterstnF WSBF .48a 2.7 17 20.40 16.60 73 17.55 +2.9 WaveLfSc n WVE ... ... ... 55.95 15.15 259 40.65 +15.8 WaysideT WSTG .68 5.2 6 21.75 12.60 2 13.10 -21.6 Web.com WEB ... ... 7 25.95 17.20 269 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 48.82 1765 116.53 +12.6 WelleslyBc WEBK .20 .7 25 30.70 25.00 2 30.65 +3.2 Wendys Co WEN .34f 2.0 18 17.71 13.29 2236 17.33 +5.5 WernerEnt WERN .28 .8 29 43.95 24.20 1314 36.90 -4.5 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 64 42.76 +5.2 WestBcp WTBA .72 2.8 17 28.00 20.90 16 25.80 +2.6 WAmBcp WABC 1.60 2.7 25 64.26 49.38 121 58.51 -1.7 WestellT rs WSTL ... ... ...cc 4.60 2.44 12 3.25 -13.3 WDigital WDC 2.00 2.2 10 106.96 76.59 2315 92.51 +16.3 WstNwEnB WNEB .16 1.5 26 11.25 9.30 36 10.75 -1.4 Westmrld WLB .80 320.0 ...dd 15.28 .20 1971 .25 -79.3 WstptFuel g WPRT ... ... ...dd 4.33 .94 865 2.24 -40.4 WestwtrRs WWR ... ... ... 2.18 .51 210 .57 -47.2sWeycoGp WEYS .88 2.5 22 34.00 26.51 20 34.64 +16.6 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.2 ... 24.76 12.58 3 13.89 -36.5 Wheelr pfD WHLRD 2.19 14.5 ... 26.44 14.66 13 15.13 -24.7 Wheeler rs WHLR 1.36 40.5 ...dd 14.40 3.25 168 3.36 -66.3 WhiteHFin WHF 1.42 11.1 8 15.05 10.92 43 12.82 -4.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.55 -.2 Wilhelmina WHLM ... ... 28 8.73 5.58 30 6.99 +8.0 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 179 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.62 17 8.00 -3.0 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 3 4.72 -9.5 Willdan WLDN ... ... 22 36.87 19.25 79 29.41 +22.8 WillisLFn WLFC ... ... 13 35.33 21.54 14 33.30 +33.4 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 608 148.95 -1.2 Windstm rs WIN .60 42.0 ...dd 5.76 1.28 1556 1.43 -22.7 Wingstop n WING .28a .6 67 49.69 27.29 329 47.95 +23.0 Winmark WINA .44a .3 23 144.10 112.00 4 129.85 +.3 WinsFin WINS ... ... ... 390.88 19.80 0 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 355 87.76 +6.5 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.21 -2.7 WisdTrMdE GULF 1.10e 5.8 ...q 19.00 16.43 9 18.85 +7.0 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 34.54 -3.3 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 161 40.52 -2.2 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.00 33 86.55 +.4 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 1 70.91 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1392 8.95 -28.7 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 18 27.11 -.5 WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.64 +.7 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 2 48.00 -.8 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 7 21.10 +2.9 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 37 23.92 -1.0 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 4 30.78 -4.4 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 8 44.56 -3.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 13 26.56 -1.4 Wix.com WIX ... ... ... 87.65 50.90 512 82.45 +43.3 Woodward WWD .57f .8 26 89.30 65.22 197 71.89 -6.1 Workday WDAY ... ... ...dd 140.00 80.61 1865 126.04 +23.9 Workhrs rs WKHS ... ... ...dd 4.89 1.90 77 2.59 +1.2 WldAccept WRLD ... ... 15 121.17 49.26 53 106.31 +31.7 WrightMed WMGI ... ... ...dd 31.53 19.04 989 20.17 -9.1 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.34 -11.3 Wynn WYNN 2.00 1.1 50 203.63 112.91 2007 179.58 +6.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 932 1.09 -32.7 XOMA rs XOMA ... ... ...dd 37.25 5.86 209 22.40 -37.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 15 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 57 5.05 +28.2 XcelBrnds XELB ... ... 12 5.00 2.00 2 2.70 -18.2 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3367 45.21 -6.0 Xcerra XCRA ... ... ... 12.08 8.69 871 11.72 +19.7 Xencor XNCR ... ... ...dd 34.63 18.55 384 29.69 +35.4 XeneticB n XBIO ... ... ... 4.89 1.75 20 2.01 +4.7 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.05 2.10 40 4.90 +73.5 Xilinx XLNX 1.40 2.0 37 78.02 54.99 2620 71.14 +5.5 Xperi XPER .80 3.9 ...dd 35.40 16.70 402 20.75 -15.0 XploreTch XPLR ... ... 78 4.20 1.54 30 3.10 +9.2 XpressSp rs XSPA ... ... 1 2.24 .56 151 .69 -49.6 Xunlei Ltd XNET ... ... ... 27.00 3.11 1000 10.64 -30.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 747 8.61 -40.1 YY Inc YY ... ... 7 142.97 42.90 1189 103.33 -8.6 Yandex YNDX ... ... ...cc 44.49 21.40 3356 39.66 +21.1 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 151 6.83 -8.7 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 378 1.89 +6.8 YintechIn n YIN .36e 3.9 ... 21.79 8.51 28 9.24 -3.3 YogaWks n YOGA ... ... ... 5.85 2.04 84 2.30 -18.7 YorkWater YORW .67 2.2 31 39.86 27.45 25 31.05 -8.4 Youngevt n YGYI ... ... ... 7.00 3.79 2 4.10 -.7 YulongE rs YECO ... ... ... 9.00 1.25 4 3.21 +18.9 ZK Intl n ZKIN ... ... ... 16.00 6.01 26 6.39 -34.8 Zafgen ZFGN ... ... ...dd 10.00 3.21 106 7.25 +56.9 Zagg ZAGG ... ... 23 23.70 6.55 412 11.90 -35.5 ZaiLab n ZLAB ... ... ... 35.74 19.80 97 22.41 +5.6 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 1 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.55 +14.3 ZebraT ZBRA ... ... ...cc 148.71 86.82 587 139.48 +34.4 ZillowA s ZG ... ... ...cc 59.73 33.37 350 53.47 +31.2 ZillowC n Z ... ... ... 59.99 33.30 1458 53.32 +30.3 ZionO&G ZN ... ... ...dd 6.90 1.09 899 4.50 +108.3 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2051 52.85 +4.0 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1653 4.37 +5.6 Zix Corp ZIXI ... ... 30 6.67 3.82 271 4.56 +4.1 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 498 39.10 -2.4 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 ... 1.44 AB Government Money ... 1.47 AB Government Money ... 1.44 AIM MMCshRes 20 1.18 AIMMMInv 20 1.33 AIM Premier Portfoli 19 1.77 AIM Premier Tax Exem 13 1.40 AIM Premier U.S. Gov 23 1.56 AIM Short Term Invts 40 1.61 AIM Short Term Invts 14 1.36 AIM Short Term Invts 14 1.73 AIM Short Term Invts 16 1.78 AIM Short Term Invts 24 1.57 AlBernExRK p ... 1.39 AllBrnExRsv I ... 1.32 AlliBernExRsvA ... 1.34 AlliBernExRsAd ... 1.34 AlliBernExRsvB ... 1.30 AlliBernExRsC ... 1.33 ABGovMMSel 27 1.40 AmC CapPr 36 1.11 AmC Prime 33 1.33 AmCentUSGv 19 1.10 AmCPrime t 33 1.08 American Century Pri 33 .57 BBH MM Inst 32 1.31 BBH MMkt 32 1.06 BLFMuniDlr 27 1.12 BMOGov I p 8 1.55 BMO Gov Y 8 1.30 BMO Institutional Pr 10 1.71 BMO Institutional Pr 10 1.46 BMOPrimeI p 11 1.68 BMO Prime Y 11 1.43 BNY Mellon Governmen 11 1.23 BNYMellon M 11 1.48 BNY Mellon National 14 1.05 BR TFdCsMg 32 1.06 BL FedTrDlr 36 1.24 BLFTrCsMg 43 .97 BLFT Adm 32 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 38 1.31 BLFedFdPCS p 38 1.05 BLFFedFnd 38 1.56 BRInst 21 1.69 BLFCASel p 10 .52 BLFedFdSel p 38 .73 BLMunFdSel 27 .57 BLFTempFdSel 27 .58 BlackRock Liquidity 38 1.52 BlackRock Liquidity 36 1.09 BlackRock Liquidity 38 1.16 BlackRock Liquidity 43 1.07 BlackRock Liquidity 6 .60 BlackRock Liquidity 32 1.16 BlackRock Liquidity 36 .99 BlackRock Liquidity 38 1.06 BlackRock Liquidity 43 .64 BlackRock Liquidity 32 1.52 BlackRock Liquidity 32 .73 BLF FedTr 36 1.49 BLF TrsTr 43 1.47 BLFTrsTrDlr 43 1.22 BLFT FundDlr 32 1.31 BLFMunCsh 18 1.09 BRInvest 21 1.35 BlackRock Money Mark 21 .66 BLNYMfPCS p 6 .92 BRSvc 21 1.42 BLFTempFdPCS 27 1.26 BRLiqTrsTAd 43 1.37 BLFM MuniCsh 18 1.34 BLF TempFd 27 1.76 BLFTmpDlr 27 1.51 BLFTmCsDlr 27 1.52 BLFedTrAd 36 1.39 BLCAMunPC p 10 .84 BlkrkLqTmpAd 27 1.66 BRLiqTmpCR 27 1.36 BLMuAdm 27 1.27 BLF TmpCsh 27 1.77 BLFT TrFund 32 1.56 BLFedAdm 38 1.46 BLMuCshMg 27 .87 BLFTmCshMg 27 1.26 CNIGovtA p 23 .92 California Tax-Free 43 1.03 CapResFd p 32 .91 Cash Account Tr, Gov 36 1.42 Cash Account Tr, Gov 36 1.63 Cash Account Trust 36 .79 Cash Account Trust: 31 .34 Cash Acct Tr: Govt & 36 1.56 Cash Acct Tr: Tax Ex 31 1.05 Cash Acct Tr: Tax Ex 31 1.24 Cash Acct Tr: Tax Ex 31 1.28 CashMgtInst 36 1.49 CashResInst 36 1.55 CavanalCshAd 20 1.14 Cavanal Hill Governm 20 1.46 Cavanal Hill Governm 20 1.51 Cavanal Hill Governm 20 1.43 Cavanal Hill U.S. Tr 23 1.42 Cavanal Hill U.S. Tr 23 1.50 Cavanal Hill U.S. Tr 23 1.30 CavanalTrAdm 23 1.00 CitiznSelTreA 31 1.46 CitiznSelTreB 31 1.26 CityNaRoGv p 23 .77 CityNRochGv 23 1.22 Columbia Government 28 1.15 Columbia Government 28 1.12 Columbia Government 28 1.16 Columbia Government 28 1.29 Columbia Government 28 1.16 ColumbiaA 28 1.16 Columbia Z 28 1.16 DWSMSerMgd 36 1.66 DWSMSerInst 36 1.66 DWS MMkt 23 1.37 DWS Variable NAV Mon 22 2.00 DavisGvtA 45 .01 Deutsche Money Marke 23 1.17 Deutsche Money Marke 23 .41 Deutsche Money Marke 23 1.37 DryBasic 23 1.44 DryInsPfGHm 12 1.61 DryInsPfGvP 12 1.36 DryTrsAgcyC 8 1.33 DryResInst 12 1.66 Dreyfus Cash Mgmt Ad 28 1.71 Dreyfus Cash Mgmt In 28 1.82 Dreyfus Cash Mgmt In 28 1.56 Dreyfus Government S 29 1.06 Dreyfus Government S 29 1.20 Dreyfus Government S 29 1.35 Dreyfus Government S 29 1.45 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.32 Dreyfus Govt Cash Mg 14 1.47 Dreyfus Govt Cash Mg 14 1.17 Dreyfus Institutiona 31 1.51 Dreyfus Institutiona 21 1.76 Dreyfus Institutiona 37 1.15 Dreyfus Institutiona 37 1.41 Dreyfus Institutiona 8 1.63 Dreyfus Instl Prefer 21 1.70 Dreyfus Liquid Asset 24 1.31 Dreyfus Liquid Asset 24 .93 Dreyfus Municipal Ca 13 1.34 Dreyfus Municipal Ca 13 1.10 Dreyfus New York Mun 20 1.28 Dreyfus New York Mun 20 1.02 Dreyfus Prime Money 45 1.69 Dreyfus Tax Exempt C 10 1.27 Dreyfus Tax Exempt C 10 1.05 Dreyfus Treasury Cas 22 1.51 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.11 Dreyfus Treasury Sec 31 1.46 Dreyfus Treasury Sec 31 1.22 Dreyfus Treasury Sec 31 1.36 Dreyfus Treasury Sec 31 1.06 Dreyfus Treasury and 14 1.62 DryfLA 24 1.04 DryInTrAgcHm 8 1.58 DryTrPmCsh I 37 1.44 DryfGenTrPrA 20 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 1.77 FIMMDomII 14 1.62 FIMMDomIII 14 1.52 FIMMGov I 25 1.52 FIMMGovII 25 1.37 FIMMGovIII 25 1.27FIMM Government Port 25 1.56 FIMMMMkt I 20 1.82 FIMMMMktII 20 1.67 FIMMMMktIII 20 1.57 FIMMTrOnlyII p 38 1.30 FIMMTrOnly3 38 1.20 FIMMTrOnly I 38 1.45 FIMM Treasury Only P 38 1.49 FIMM Treasury Portfo 31 1.56 FIMMTry I 31 1.52 FIMMTryII 31 1.37 FIMMTryIII 31 1.27 FedCAMuniII 24 .81 FedCAMunCS p 24 .46 FedCAMunCap 24 1.11 FedGovOblCp 33 1.46 FedGovOb IS 33 1.58 FedGovOblSv 33 1.35 FedMMEagle 36 1.56 FedNYMun WS 37 1.24 FedPAMu WS 21 1.12 FedPrCshObCp 34 1.64 FedPrVlObSv 1 1.54 FedPrVlOblCp 1 1.69 FedPrVluObl 1 1.79 FedPrCshOblIS 34 1.74 FdPrCshObSv 34 1.49 FedPriOb IS 36 1.79 FedPrObSvc 36 1.59 FedTrstUSTr 29 1.50 FedTrsOb IS 24 1.57 FedTreasObSv 24 1.32 FedTrsOblCp 24 1.47 FedUSTCshSv 41 1.20 FedUSTrsIns 41 1.45 FedVaMuCsCS p 12 .59 Federated Government 33 .61 Federated Government 42 1.15 Federated Government 36 .87 Federated Government 36 .47 Federated Government 36 .47 Federated Government 36 .87 Federated Government 33 .92 Federated Government 33 .71 Federated Government 33 1.61 Federated Institutio 6 1.42 Federated Institutio 36 1.51 Federated Institutio 36 1.66 Federated Institutio 36 1.74 Federated Institutio 36 1.76 Federated Municipal 34 .88 Federated Municipal 34 1.11 Federated Municipal 34 .64 Federated Municipal 34 .76 Federated Prime Cash 34 .79 Federated Prime Cash 34 .95 Federated Prime Cash 34 1.04 Federated Prime Cash 34 1.24 Federated Prime Cash 34 1.44 Federated Treasury O 24 1.31 Federated Trust for 29 .80 Federated Trust for 29 .65 FedMstr 20 1.79 FidTrAdvC t 30 .26 Fidelity California 25 1.31 Fidelity California 25 1.06 Fidelity Domestic Po 14 1.72 Fidelity Flex Govern 25 1.75 Fidelity Government 26 .74 Fidelity Government 26 .98 Fidelity Government 26 1.37 Fidelity Government 26 1.44 Fidelity Government 26 1.01 FidGovPortS 25 1.47 Fidelity Insti Money 20 1.86 Fidelity Insti Money 14 1.81 Fidelity Insti Money 14 1.28 Fidelity Insti Money 31 1.02 Fidelity Insti Money 38 .95 Fidelity Investments 15 1.82 Fidelity Investments 15 1.73 Fidelity Investments 15 1.69 Fidelity Investments 15 1.63 Fidelity Investments 15 1.78 FidCashRes 25 1.32 FidSpGov 26 1.27 FidSpMM 20 1.58 FidSpUSTr 36 1.21 FidMMPortS 20 1.77 Fidelity Massachuset 24 1.33 Fidelity Massachuset 24 1.08 Fidelity Money Marke 20 1.70 Fidelity New Jersey 55 1.33 Fidelity New Jersey 55 1.08 Fidelity New York AM 20 1.33 Fidelity New York AM 20 1.08 Fidelity SAI Municip 28 1.46 Fidelity Series Gove 24 1.70 Fidelity Tax-Exempt 41 1.23 Fidelity Treasury Mo 30 1.28 Fidelity Treasury On 38 1.40 FidTrPortsS 31 1.47 FidTrsyCR 30 .75 FidTryDly M 30 1.00 FinSq POF 32 1.93 FinSqTrsy 44 1.54 FinSq TOF 29 1.63 FinSq MMF 31 1.93 FstAmGvObD 25 1.11 FstAmGvObY 25 1.26 FstAmTrObD 32 1.11 FstAmGvObA p 25 .96 FstAmPrObY 14 1.46 FstAmTrObA p 32 .96 FstAmTrObY 32 1.26 First American Gover 25 1.58 First American Insti 14 1.78 First American Treas 32 1.58 First American U.S. 38 1.41 First American U.S. 38 1.01 First American U.S. 38 .86 First American U.S. 38 1.16 FsAmGvObII 25 1.41 FstAmTrObII 32 1.42 FsAmISTrII 38 1.31 FstAmPrObZ 14 1.77 FstAmPrObl 14 1.51 FsAmPrObII 14 1.61 FstAmTrObZ 32 1.54 FstAmTreResA 32 .77 Gabelli U.S. Treasur 48 1.49 Gabelli U.S. Treasur 48 1.49 GabelliUST 48 1.50 GartmrMMPr 41 1.17 GnCAMuB 7 .66 GnTrsAgcy A 32 1.04 GnTrsAgcy R 32 1.24 GnGvSec 32 .92 GeneralB p 26 .88 General Government S 32 1.17 GnGovB p 32 .69 General Money Market 26 1.31 General Municipal Mo 12 1.01 General Treasury Sec 20 .84 General Treasury Sec 20 1.02 General Treasury and 32 .79 GnMMkt 26 1.12 Goldman Sachs Fds, F 41 1.46 Goldman Sachs Fds, F 41 1.53 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 33 1.52 Goldman Sachs Financ 33 1.12 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 29 1.13Goldman Sachs Financ 29 1.38 Goldman Sachs Financ 32 1.83 Goldman Sachs Financ 32 1.43 Goldman Sachs Financ 32 1.68 Goldman Sachs Financ 44 1.29 Goldman Sachs Financ 44 1.04 Goldman Sachs Financ 44 1.44 Goldman Sachs Financ 41 1.06 Goldman Sachs Financ 41 1.31 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 44 1.51 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 31 1.90 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 32 1.78 Goldman Sachs Financ 31 1.77 Goldman Sachs Financ 29 1.48 Goldman Sachs Financ 44 1.39 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 41 1.41 Goldman Sachs Financ 44 .85 Goldman Sachs Financ 44 .74 Goldman Sachs Financ 44 1.19 Goldman Sachs Financ 41 .89 Goldman Sachs Financ 41 .76 Goldman Sachs Financ 41 1.21 Goldman Sachs Financ 29 .96 Goldman Sachs Financ 29 .83 Goldman Sachs Financ 29 1.28 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 33 .97 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 32 1.26 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 33 .62 Goldman Sachs Financ 33 1.37 Goldman Sachs Financ 33 1.62 Goldman Sachs Financ 45 1.05 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 45 1.19 Goldman Sachs Financ 45 1.45 Goldman Sachs Financ 45 .74 Goldman Sachs Financ 45 1.40 Goldman Sachs Financ 45 1.30 Goldman Sachs Financ 45 1.55 Goldman Sachs Invest 31 1.29 Goldman Sachs Invest 31 1.14 Goldman Sachs Invest 31 .99 Goldman Sachs Invest 14 .38 Goldman Sachs Invest 14 1.13 Goldman Sachs Invest 31 1.54 Goldman Sachs Invest 31 1.79 Goldman Sachs Invest 31 .79 Goldman Sachs Invest 31 1.54 GovTxMgSvc 42 1.20 GovObTR 33 1.08 GovTxMgIS 42 1.45 Government Fund Clas 40 1.46 Government Obligatio 25 1.59 Government Obligatio 25 1.57 GovResFd P 36 .73 HSBC U.S. Government 29 1.50 HSBC U.S. Government 29 1.61 HSBC U.S. Government 29 1.55 HSBC U.S. Government 29 1.57 HSBC U.S. Treasury M 22 1.36 HSBC U.S. Treasury M 22 1.11 HSBC U.S. Treasury M 22 1.47 HSBC U.S. Treasury M 22 1.43 HSBC U.S. Treasury M 22 1.45 HSBCUSGov A 29 1.10 HSBCUSGov D 29 1.25 Harbor Money Market 39 1.32 Harbor 39 1.32 HeritAdm 11 1.62 HeritInst 11 1.75 HewittMM p 42 .26 ING MM A 20 1.27 ING MM I 20 1.27 Invesco Government M 20 1.53 InvescoA5 20 1.18 InvescoC5 p 20 .43 Invesco Tax Exempt C 14 .63 Invesco Tax-Exempt C 14 .65 Investor Cash Tr, Tr 53 1.50 Investor Tax-Exempt 14 1.28 Investor Tax-Exempt 14 .88 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.35 Investor Tax-Exempt 14 1.23 Investor Tax-Exempt 14 .73 Investor Tax-Exempt 14 .58 Investor Tax-Exempt 14 1.03 InvCshTrTrs 53 1.55 Investors Cash Tr, T 53 1.12 Investors Cash Trust 53 1.53 Ivy Cash Management 14 .34 Ivy Cash Management 14 .33 Ivy Cash Management 14 1.30 Ivy Government Money 12 .93 Ivy Government Money 12 1.15 IvyMonyyC t 12 .06 IvyMnyA 12 1.00 IvyMM B 12 .01 JPMGvMMAg 32 1.49 JPMLqAsR 27 1.28 JPMGvPrem 32 1.30 JPMGvCap 32 1.57 JPMTrPlInv 23 1.27 JPMTrPlRs 23 1.08 JPMorg100 Agcy 48 1.41 JPM100 SecP 48 1.22 JPM100 TrInst 48 1.46 JPMorgan100 48 1.08 JPMLqAstP 27 1.53 JPMorganFed 35 1.04 JPMorFedAgcy 35 1.37 JPMorgFedPr 35 1.18 JPMLqAstAg 27 1.72 JPMLqAstC p 27 1.01 JPMLqAstMrg 27 1.39 JPMLqAstInst 27 1.77 JPMMunInst 6 1.42 JPMMuMorg 6 1.04 JPMNYMuR p 6 .91 JPMorgPrm 21 1.44 JPMorgPrAgcy 21 1.70 JPMorgPrmPr 21 1.51 JPMTreasC t 23 .81 JPMTrsPlusP 23 1.33 JPMTrsPlsMrg 23 1.19 JPMTrsPlsInst 23 1.57 JPMTrsPlsAg 23 1.52 JPMTrsSecR p 48 .97 JPMUSGvInst 32 1.54 JPMUSGvtR p 32 1.05 JPMUSGvtMrg 32 1.16 JPMLqAsInv 27 1.47 JPMorgan 100% US Tre 48 1.49 JPMorgan California 6 1.11 JPMorgan California 6 .51 JPMorgan California 6 .86 JPMFedInst 35 1.42 JPMorgan Institution 6 1.37 JPMorgan Institution 6 1.42 JPMorgan Institution 6 1.40 JPMorgan Institution 6 1.32 JPMorgan Liquid Asse 27 1.80 JPMorgan Municipal M 6 .93 JPMorgan Municipal M 6 1.37 JPMorgan Municipal M 6 .58 JPMorgan New York Mu 6 1.16 JPMorgan New York Mu 6 .56 JPMorgan New York Mu 6 .91 JPMPrInst 21 1.75 JPMPrRsv 21 1.26 JPMorgan Prime Money 21 1.80 JPMorgan Prime Money 21 1.78 JPMorgan Prime Money 21 .99 JPMorgan U. S. Treas 23 1.62 JPMorgan U.S. Govern 32 1.05JPMorgan U.S. Govern 32 .75 JPMorgan U.S. Govern 32 .70 JPMorgan U.S. Govern 32 1.44 JPMorgan U.S. Treasu 23 1.60 JPMorgan US Governme 32 1.24 Liquid Assets Portfo 16 .90 Liquid Assets Portfo 16 1.58 Liquid Assets Portfo 16 1.23 Liquid Assets Portfo 16 1.70 MainStay A 26 1.23 MainStay B 26 1.01 MainStay Money Marke 26 1.01 MainStay Money Marke 26 1.01 ManagersMM 32 1.59 Maryland Tax-Free Mo 40 1.39 Maryland Tax-Free Mo 40 1.06 Meeder Institutional 35 1.66 MeederRetl 36 1.36 ML CMAMn 41 1.13 ML CMATr 40 1.02 MilestnTOInst 38 1.51 MilestnTOInv 38 1.28 MHLIRSel 24 1.77 MMktGS2 44 1.55 MMktGS4 44 1.29 MMktProFdInv 36 .78 MMktProFdSvc 36 .39 Mutual America Insti 23 1.44 Nationwide Governmen 41 .98 NatnwdMMInst 41 1.27 New York Tax-Free Mo 33 1.18 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 55

NorthInstGovSel 35 1.47 Northern 25 1.62 NorthernGvSl 36 1.35 Northern Institution 7 1.42 Northern Institution 36 1.45 Northern Institution 35 1.47 Northern Institution 35 1.47 NorthInstTreas 35 1.55 NorthernUSGv 37 1.36 OppCshResN t 33 1.08 OppenhCshB p 33 1.06 OppenhCshC p 33 1.08 OppCshRes 33 1.07 Oppenheimer Governme 33 1.13 Oppenheimer Institut 32 1.61 Oppenheimer Institut 32 1.55 Oppenheimer Institut 32 1.54 OppMMFd A 33 1.12 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.58 PIMCO Government Mon 15 1.63 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PIMCO Government Mon 15 1.73 PNC Government Money 28 1.42 PNC Gov A 28 1.39 PNC Gov I 28 1.49 PNC TrA p 37 1.31 PNC Tr I 37 1.41 PNC Treasury Plus Mo 19 1.39 PNC Treasury Plus Mo 19 1.32 PW PACE P 21 1.07 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.14 Pioneer U.S. Governm ... .59 PionrCs ... .99 PremGvtMP 23 1.56 PremierPort 19 1.77 Premier Portfolio Pe 19 1.23 Premier Portfolio Pr 19 1.48 Premier Portfolio Re 19 1.63 Premier Portfolio Re 19 .89 PrimeObTR 36 1.29 PruMMartD 33 1.12 PruMMrtZ 33 1.30 Prudential Governmen 33 1.12 Prudential Governmen 33 1.10 Prudential Governmen 33 1.15 PruInstMM A 19 1.73 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnm MMA 19 1.41 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 38 1.51 Retail Prime Obligat 13 1.79 Retail Prime Obligat 13 1.63 Retail Prime Obligat 13 1.73 Retail Prime Obligat 13 1.47 Retail Prime Obligat 13 1.53 Retail Prime Obligat 13 1.17 Rydex U.S. Governmen 43 .78 SEI DITGovA 40 1.46 SEI DITGvIIA 49 1.45 SEI DITTrsA 40 1.46 SEI DITTrIIA 45 1.44 STI CshRes 28 1.33 STIC Prime Portfolio 14 1.57 STIC Prime Portfolio 14 .86 STIC Prime Portfolio 14 1.18 STIC Prime Portfolio 14 1.65 STIT Liquid Assets 16 1.48 STIT STIC Prime Por 14 1.43 STIT Government & Ag 24 1.54 STIT Government & Ag 24 1.27 STIT Liquid Assets P 16 1.75 STIT STIC Prime Port 14 1.70 STIT Tax-Free Cash R 14 1.11 STIT Tax-Free Cash R 144 1.32 STIT Treasury Obliga 39 1.51 STIT Treasury Obliga 39 1.48 STIT Treasury Obliga 39 1.26 STIT Treasury Portfo 40 1.31 STIT Treasury Portfo 40 1.58 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 11 1.27 SchwbACR 11 1.20 SchwbCshRes 26 1.32 Schwab Government Mo 13 1.33 SchwbInv 30 1.58 SchwbRetAdv 27 1.59 Schwab Retirement Go 19 1.44 Schwab Treasury Obli 8 1.38 Schwab U.S. Treasury 15 1.29 SchbValAdv 31 1.60 SchwValAdUlt 31 1.75 Schwab Variable Shar 32 1.74 SchwbGv 13 1.07 SchbMM 16 1.29 Schb UST 15 1.09 SentinelGov A 8 1.13 StFrmMMLgA 34 1.26 State Farm Money Mar 34 1.12 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.09 State Farm Money Mar 34 1.20 State Farm Money Mar 34 1.80 State Farm Money Mar 34 1.13 State Farm Money Mar 34 1.17 StStInstLRS 16 1.79 State Street Insti L 17 1.35 State Street Insti T 28 1.21 State Street Insti T 28 1.56 State Street Insti T 33 1.52 State Street Insti U 23 1.60 State Street Insti U 23 1.25 State Street Institu 23 1.64 State Street Institu 23 1.57 State Street Institu 28 1.48 State Street Institu 33 1.44 State Street Institu 23 1.52 State Street Institu 23 1.35 State Street Institu 33 1.17 State Street Institu 23 1.62 State Street Institu 28 1.51 State Street Institu 16 1.73 State Street Institu 16 1.70 State Street Institu 16 1.54 State Street Treasur 28 1.60 SunAmMMA 34 .01 T. Rowe Price Govern 32 1.38 T. Rowe Price Instit 43 1.70 T. Rowe Price Tax-Ex 47 1.09 TDAM California Muni 21 .67 TDAM Insti U.S. Gov 32 1.16 TDAM Insti U.S. Gove 32 1.41 TDAM Institutional T 47 .69 TDAM Institutional T 47 1.21 TDAM Institutional U 32 .76 TDAMMMInv 48 1.17 TDAMMMkPr 48 1.16 TDAM Money Market Po 48 1.27 TDAM Money Market Po 48 1.07 TDAM Municipal Portf 31 .67 TDAM New York Munici 19 .77 TDAM U.S. Government 40 .88 TDAMUSGv 40 .98 TIAA-CREF Inst 46 .01 TIAA-CREF Money Mark 46 .01 TIAA-CREF Money Mark 46 .01 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .01 TRowSumCR 45 1.49 TRowPRF 32 1.24 TRowUST 38 1.29 Thriv MM Inst 33 1.28 Thriv MMk A 33 1.18 TreasObTR 24 1.07 Treasury Obligations 32 1.57 Treasury Portfolio P 35 1.50 U.S. Government Mone 19 .35 U.S. Government Mone 19 .85 U.S. Government Mone 19 1.55 U.S. Treasury Money 38 1.22 UBS Prime Investor F 19 1.45 UBS Prime Preferred 19 1.76 UBS Prime Reserves F 19 1.72 UBS RMA Government M 20 1.18 UBS Select Governmen 20 1.53 UBS Select Governmen 20 1.22 UBS Select Governmen 20 1.49 UBS Select Governmen 20 1.47 UBS Select Prime Inv 24 1.46 UBS Select Prime Pre 24 1.81 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.52 UBS Select Treasury 26 1.25 UBS Select Treasury 26 1.56 UBS Tax-Free Institu 7 1.40 UBS Tax-Free Investo 7 1.13 UBS Tax-Free Preferr 7 1.44 US Government Money 38 .70 US Government Money 38 1.41 USAA Mutl 27 1.34 USAA Treas 40 1.26 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.52 VangFdl 48 1.53 VangPr 47 1.72 VangPrInst 47 1.78 Voya Government Mone 20 1.28 Voya Government Mone 20 1.28 Voya Government Mone 20 .27 Voya Government Mone 20 1.27 Voya Liquid Assets P 21 1.13 Voya Liquid Assets P 21 1.38 Voya Liquid Assets P 21 .98 Voya Money Market Po 22 1.33 Voya Money Market Po 22 1.18 WA Select Tax Free R 10 1.36 WF 100% Treasury Mon 34 1.41 WF Government Money 27 1.55 Wells Fargo 100% Tre 34 1.31 WellsFargo A 12 1.32 WFCashInvAd 12 1.63 WFCashInst 12 1.76 Wells Fargo Cash Inv 12 1.83 Wells Fargo Fd, Trea 27 1.33 WFGovAdm 27 1.36 WFGvtMMA 27 1.09 Wells Fargo Heritage 11 1.82Wells Fargo Heritage 11 1.52 WellsFargoI 100 34 1.11 WellsFargoInsCsh 12 1.46 WellsFargoInsGv 27 1.19 Wells Fargo Money Ma 12 1.77 Wells Fargo Money Ma 12 1.46 Wells Fargo Municipa 5 1.38 WellsF100TrA 34 .96 WellsFargo TrsyS 27 1.23 WellsFargoTrsyA 27 1.06 WellsFargo TrsyI 27 1.48 WFGvMMInst 27 1.49 Western Asset Govern 42 .93 Western Asset Govern 42 .67 WA GvtRsvA 42 1.06 WAInstGvInst 42 1.51 Western Asset Insti 43 1.32 Western Asset Insti 41 1.71 Western Asset Instit 42 1.46 Western Asset Instit 42 1.46 Western Asset NY Tax 7 .95 Western Asset Prime 28 1.40 Western Asset Tax Fr 10 .47 Western Asset Tax Fr 10 .97 Western Asset US Tre 43 .59 WstnUSTrN 43 .97 WstnInstLqRsI 41 1.76 WstnPrmLiq 41 1.47 WstnInstUSTR 43 1.38 WstnPrmUSTR 43 1.12 Wilm GovSel 36 1.28 Wilm TrAdm 31 1.00 Wilm TrSvc 31 .84 Wilm TrSvc 31 1.25 Wilm GovAdm 36 1.03 Wilmington U.S. Gove 36 .88 WilmUSGov 36 1.38Tax ExemptAIMTx 14 .53 AmC CATF 13 1.09 AmC TF 10 1.16 BMO TaxF I p 8 1.39 BMO TaxF Y 8 1.14 BNYMelNMuM 14 1.30 BLMunFdPCS p 27 .89 BRLM Muni 27 1.37 BRF NYMuni 6 1.40 BRFCAMuni 10 1.32 CashActTxEMgd 31 1.11 FIMMTxExII 34 1.23 FIMMTxEx3 34 1.13 FIMMTxExI 34 1.38 FedCAMuniSv 24 .96 FedCAMu WS 24 1.21 FedGAMuCsh 14 1.12 FedMAMuCS p 38 .51 FedMAMuniSv 38 .92 FedMuObl A 34 1.45 FedMuOblCap 34 1.36 FedMunOblSv 34 1.20 FedNYMuCSv 37 1.02 FedNYMuCS p 37 .54 FedNYMuCsII 37 .79 FedPAMuniCS 21 .53 FedPAMuCsSv 21 .92 FedTaxFObWS 36 1.39 FedTxFrObSv 36 1.14 FedMuniSvc 12 .98 FedTxF c 6 1.47 FidCA 26 1.09 FidCT 48 1.10 FidMA 30 1.05 FidMI 31 1.04 FidMuMM 43 1.18 FidNJ 55 1.04 FidNY 27 1.06 FidOH 47 1.03 FidPA 30 1.07 FidSpCA 25 1.21 FidSpMA 24 1.23 FidSpNJ 55 1.24 FidSpNY 20 1.23 FidTEDly M 41 .87 FidAZ 17 1.15 Fid TECR 41 .61 FidTxEx MM 41 1.11 FidTaxExPortS 34 1.33 FinSq TEF 14 1.38 FstAmTFA 25 .81 FstAmTxFY 25 1.11 FsAmTxFObII 25 1.26 FstAmTFObZ 25 1.36 GenNJMun 24 .82 GenNYMuB 18 .83 GnMuB p 12 .56 GnNYMuB p 18 .44 GnCalMu 7 .90 JPMMuMMP 6 1.18 JPMorganCA 6 .97 JPMorganNY 6 1.02 JPMorganTF 10 .97 JPMorg TFPr 10 1.11 JPMTxFrR p 10 .86 JPMorgTFAgcy 10 1.30 JPMTxFrInst 10 1.35 NYTxFrMMI 22 1.84 NortnInstMuni 7 1.42 NorthernMun 9 1.26 PremierTxEx 13 1.40 SchwAMTTxF 16 .99 SchwNYMuVA 16 1.22 SchwNYMuSw 16 .97 SchwTxFValAd 16 1.21 ShwbTE 14 1.14 SchwabTxEx 14 1.24 Schwb CA 13 .95 ScudTECshInst 31 1.28 TDAMCAMu 21 .77 TDAMMuni 31 .77 TDAMNYMu 19 .87 TRowSumMu 49 .99 TRowCA c 43 .81 TRowNY c 33 .95 TRowTE c 47 1.03 USAATxEx 23 1.05 VangNJ 44 1.32 VangCA 28 1.31 VangPA 21 1.39 VangNY 28 1.37 VangTxEx 32 1.39 WFAMuCshM 5 1.48 WFA MuCsMSv 5 1.23 WFNatInstMM 5 1.42 WFNtTFMMSv 5 1.17 WellsFargoNat 5 1.32 WellsF NTFA 5 .98 WstnFTxR N 10 .82 WstnInstTxFR 10 1.41 WstnNYTxR N 7 .80 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 100.01 100.02 -0.01 1.72 1.00 May 18 p 99.29 99.30 1.60 3.88 May 18 p 100.07 100.08 1.66 9.13 May 18 k 100.26 100.27 -0.01 1.61 .88 May 18 p 99.28 99.29 +0.01 1.65 1.00 May 18 p 99.28 99.29 1.65 2.38 May 18 p 100.03 100.04 1.65 1.13 Jun 18 p 99.28 99.29 1.61 .63 Jun 18 p 99.23 99.24 1.71 1.38 Jun 18 p 99.29 99.30 1.74 2.38 Jun 18 p 100.05 100.06 +0.01 1.68 .88 Jul 18 p 99.24 99.25 1.75 1.38 Jul 18 f 100.30 100.31 -0.01 1.38 Jul 18 p 99.28 99.29 1.74 2.25 Jul 18 p 100.04 100.05 -0.01 1.76 1.00 Aug 18 p 99.22 99.23 1.79 4.00 Aug 18 p 100.25 100.26 1.78 .75 Aug 18 p 99.18 99.19 +0.01 1.82 1.50 Aug 18 p 99.27 99.28 1.83 1.00 Sep 18 p 99.19 99.20 1.86 .75 Sep 18 p 99.14 99.15 +0.01 1.89 1.38 Sep 18 p 99.23 99.24 1.90 .88 Oct 18 p 99.14 99.15 +0.01 1.91 .75 Oct 18 p 99.10 99.11 +0.01 1.94 1.25 Oct 18 p 99.19 99.20 1.95 1.75 Oct 18 p 99.28 99.29 1.95 1.25 Nov 18 p 99.17 99.18 1.99 3.75 Nov 18 p 101.01 101.02 2.00 1.00 Nov 18 p 99.11 99.12 +0.01 1.99 1.25 Nov 18 p 99.16 99.17 1.99 1.38 Nov 18 p 99.18 99.19 2.01 1.25 Dec 18 p 99.15 99.16 +0.01 2.02 1.00 Dec 18 p 99.13 99.14 2.04 1.38 Dec 18 p 99.16 99.17 2.05 1.50 Dec 18 p 99.19 99.20 2.05 1.13 Jan 19 p 99.09 99.10 +0.01 2.05 2.13 Jan 19 f 101.21 101.22 -0.01 1.13 Jan 19 p 99.07 99.08 +0.01 2.08 1.25 Jan 19 p 99.10 99.11 2.08 1.50 Jan 19 p 99.16 99.17 2.08 .75 Feb 19 p 98.27 98.28 2.09 2.75 Feb 19 p 100.17 100.18 2.10 8.88 Feb 19 k 105.29 105.30 -0.01 1.94 1.13 Feb 19 p 99.04 99.05 2.09 1.38 Feb 19 p 99.11 99.12 +0.01 2.10 1.50 Feb 19 p 99.14 99.15 2.10 1.00 Mar 19 p 98.31 99.00 +0.01 2.11 1.25 Mar 19 p 99.05 99.06 +0.01 2.12 1.50 Mar 19 p 99.12 99.13 2.13 1.63 Mar 19 p 99.16 99.17 2.12 .13 Apr 19 f 99.26 99.27 -0.02 .28 .88 Apr 19 p 98.23 98.24 +0.01 2.14 1.25 Apr 19 p 99.01 99.02 2.14 1.63 Apr 19 p 99.14 99.15 +0.01 2.14 .88 May 19 p 98.19 98.20 +0.01 2.16 3.13 May 19 p 101.01 101.02 2.17 1.13 May 19 p 98.26 98.27 +0.01 2.16 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 2.21 1.25 Jun 19 p 98.27 98.28 2.19 1.63 Jun 19 p 99.09 99.10 2.20 .75 Jul 19 p 98.05 98.06 2.21 1.88 Jul 19 f 102.19 102.20 -0.01 .88 Jul 19 p 98.08 98.09 2.20 1.63 Jul 19 p 99.07 99.08 2.21 .75 Aug 19 p 98.00 98.01 -0.01 2.22 3.63 Aug 19 p 101.26 101.27 -0.01 2.25 8.13 Aug 19 k 107.30 107.31 -0.01 2.19 1.00 Aug 19 p 98.09 98.10 2.24 1.25 Aug 19 p 98.20 98.21 2.24 1.63 Aug 19 p 99.05 99.06 2.23 .88 Sep 19 p 98.01 98.02 2.25 1.00 Sep 19 p 98.06 98.07 2.24 1.38 Sep 19 p 98.22 98.23 -0.01 2.26 1.75 Sep 19 p 99.08 99.09 2.25 1.00 Oct 19 p 98.04 98.05 2.25 1.25 Oct 19 p 98.14 98.15 2.26 1.50 Oct 19 p 98.26 98.27 2.27 1.00 Nov 19 p 98.00 98.01 2.27 3.38 Nov 19 p 101.23 101.24 -0.01 2.26 1.00 Nov 19 p 97.30 97.31 2.27 1.50 Nov 19 p 99.04 99.05 -0.01 2.27 1.50 Nov 19 p 98.23 98.24 -0.01 2.28 1.38 Dec 19 p 98.16 98.17 2.27 1.13 Dec 19 p 98.01 98.02 -0.01 2.27 1.63 Dec 19 p 98.28 98.29 2.28 1.88 Dec 19 p 99.09 99.10 -0.01 2.28 1.38 Jan 20 f 102.02 102.03 -0.02 .20 1.38 Jan 20 f 98.13 98.14 -0.01 2.29 1.25 Jan 20 p 98.04 98.05 -0.01 2.29 1.38 Jan 20 p 98.12 98.13 -0.01 2.29 2.00 Jan 20 p 99.15 99.16 -0.01 2.28 3.63 Feb 20 p 102.13 102.14 -0.01 2.30 8.50 Feb 20 k 111.12 111.13 -0.02 2.22 1.38 Feb 20 p 98.08 98.09 -0.01 2.32 1.25 Feb 20 p 98.01 98.02 -0.02 2.31 2.25 Feb 20 p 99.29 99.30 -0.01 2.30 1.13 Mar 20 p 97.21 97.22 -0.02 2.33 1.38 Mar 20 p 98.05 98.06 -0.01 2.33 2.25 Mar 20 p 99.29 99.30 -0.01 2.30 1.50 Apr 20 p 98.11 98.12 -0.02 2.33 .13 Apr 20 f 99.17 99.18 -0.02 .35 1.13 Apr 20 p 97.17 97.18 -0.02 2.34 1.38 Apr 20 p 98.01 98.02 -0.02 2.34 1.50 May 20 p 98.08 98.09 -0.02 2.34 3.50 May 20 p 102.11 102.12 -0.02 2.34 8.75 May 20 k 113.12 113.13 -0.03 2.22 1.38 May 20 p 97.30 97.31 -0.02 2.36 1.50 May 20 p 98.06 98.07 -0.02 2.36 1.50 Jun 20 p 98.06 98.07 -0.01 2.35 1.63 Jun 20 p 98.12 98.13 -0.02 2.37 1.88 Jun 20 p 98.30 98.31 -0.01 2.36 1.25 Jul 20 f 102.18 102.19 -0.02 .12 1.50 Jul 20 p 98.02 98.03 -0.02 2.37 1.63 Jul 20 p 98.10 98.11 -0.02 2.38 2.00 Jul 20 p 99.05 99.06 -0.02 2.37 1.50 Aug 20 p 98.00 98.01 -0.02 2.37 2.63 Aug 20 p 100.17 100.18 -0.02 2.38 8.75 Aug 20 k 114.20 114.21 -0.03 2.35 1.38 Aug 20 p 97.20 97.21 -0.02 2.39 2.13 Aug 20 p 99.12 99.13 -0.01 2.39 1.38 Sep 20 p 97.20 97.21 -0.01 2.38 1.38 Sep 20 p 97.17 97.18 -0.02 2.40 2.00 Sep 20 p 99.01 99.02 -0.02 2.40 1.63 Oct 20 p 98.03 98.04 -0.02 2.40 1.38 Oct 20 p 97.13 97.14 -0.03 2.41 1.75 Oct 20 p 98.12 98.13 -0.02 2.40 1.75 Nov 20 p 98.11 98.12 -0.02 2.41 2.63 Nov 20 p 100.16 100.17 -0.03 2.42 1.63 Nov 20 p 97.31 98.00 -0.02 2.41 2.00 Nov 20 p 98.30 98.31 -0.02 2.41 1.88 Dec 20 p 98.19 98.20 -0.03 2.41 1.75 Dec 20 p 98.07 98.08 -0.03 2.42 2.38 Dec 20 p 99.28 99.29 -0.02 2.41 2.00 Jan 21 p 98.28 98.29 -0.02 2.42 1.13 Jan 21 f 102.06 102.07 -0.01 .33 1.38 Jan 21 p 97.04 97.05 -0.02 2.43 2.13 Jan 21 p 99.06 99.07 -0.02 2.42 2.25 Feb 21 p 99.16 99.17 -0.02 2.42 3.63 Feb 21 p 103.10 103.11 -0.02 2.42 7.88 Feb 21 k 115.05 115.06 -0.03 2.37 1.38 Feb 21 p 96.11 96.12 -0.02 2.44 2.00 Feb 21 p 98.25 98.26 -0.02 2.43 2.38 Mar 21 p 99.27 99.28 -0.02 2.43 1.25 Mar 21 p 96.18 96.19 -0.02 2.44 2.25 Mar 21 p 99.14 99.15 -0.03 2.44 .13 Apr 21 f 99.02 99.03 -0.01 .43 1.38 Apr 21 p 96.26 96.27 -0.03 2.45 2.25 Apr 21 p 99.13 99.14 -0.02 2.45 3.13 May 21 p 101.31 102.00 -0.02 2.46 8.13 May 21 k 116.31 117.00 -0.03 2.43 2.00 May 21 p 98.18 98.19 -0.03 2.47 1.13 Jun 21 p 95.26 95.27 -0.02 2.48 2.13 Jun 21 p 98.29 98.30 -0.02 2.48 .63 Jul 21 f 101.03 101.04 -0.02 .28 1.13 Jul 21 p 95.21 95.22 -0.03 2.49 2.25 Jul 21 p 99.07 99.08 -0.03 2.49 2.13 Aug 21 p 98.25 98.26 -0.02 2.51 8.13 Aug 21 k 118.06 118.07 -0.04 2.45 1.13 Aug 21 p 95.16 95.17 -0.03 2.51 2.00 Aug 21 p 98.11 98.12 -0.03 2.51 1.13 Sep 21 p 95.12 95.13 -0.03 2.51 2.13 Sep 21 p 98.22 98.23 -0.03 2.51 1.25 Oct 21 p 95.23 95.24 -0.02 2.51 2.00 Oct 21 p 98.07 98.08 -0.03 2.52 2.00 Nov 21 p 98.07 98.08 -0.03 2.51 8.00 Nov 21 k 118.29 118.30 -0.04 2.48 1.75 Nov 21 p 97.09 97.10 -0.03 2.53 1.88 Nov 21 p 97.25 97.26 -0.02 2.51 2.00 Dec 21 p 98.03 98.04 -0.02 2.54 ARCResources 87287 14.06 13.75 14.05 -.04 AdvOil Gas 83871 3.94 3.80 3.94 -.01 AgnicoEagle 63496 55.15 53.20 53.20 -.95 Aimia Inc 89522 1.65 1.58 1.61 -.07 AirCdaV VV 71123 26.50 25.29 26.35 +.07 AlamosGoldA 105259 7.02 6.68 6.71 +.09 AlgonquinPwr 82372 12.85 12.70 12.82 ... AlimntatnBSV 90075 57.39 55.79 56.88 +.09 AphriaInc J 784865 10.34 9.10 9.95 -.11 ArgexTitanium 55820 .05 .04 .04 +.01 AsankoGoldo 70965 1.26 1.19 1.21 +.03 AthabascaOil 100490 1.21 1.15 1.19 -.02 AuroraCannabi 1999675 7.96 7.30 7.62 -.45 B2GoldCorpo 179499 3.56 3.40 3.40 -.11 BCE Inc 226907 54.95 53.94 54.84 +.42 BarrickGold 245436 16.30 15.94 15.99 +.02 BaytexEnergy 282790 3.58 3.35 3.57 +.05 BellatrixExpl 59568 1.66 1.48 1.61 +.08 BirchcliffEng 232477 3.94 3.81 3.88 -.07 Bk NS 207074 77.03 76.38 76.89 -.65 BkMontreal 145850 96.15 94.70 95.95 -.30 BlackberryLtd 338940 13.49 12.91 13.44 +.09 BombardirBSV 752870 3.65 3.55 3.64 -.04 BonavistaEgy 156551 1.28 1.16 1.27 +.05 BrookdALV 160560 49.81 49.12 49.69 -.18 CAE Inc 73645 24.49 24.11 24.47 -.12 CGIGrpASV 55975 74.63 72.84 74.45 ... CIBC 118924 112.05 110.50 111.85 -.58 CIFinancial 69897 27.24 26.82 27.04 -.21 CalfracWell 89315 5.78 5.39 5.71 -.01 CamecoCorp 104964 12.39 12.15 12.33 -.11 CandenteCoppr 113850 .10 .07 .07 -.01 CannTustHoldi 100507 7.03 6.12 6.94 +.22 CanopyGrowth 1350907 28.80 25.35 27.64 -.35 CardinalEngy 57071 4.27 4.15 4.24 -.02 CdnNatRail 100871 94.24 92.81 94.13 +.06 CdnNatRes 275895 41.48 40.35 41.44 +.09 CenovusEngy 583242 11.68 10.90 11.63 +.30 CenterraGld 99806 7.48 7.26 7.44 +.20 ChorusAvaitio 67087 8.17 8.10 8.14 -.03 CominarUn 56537 12.76 12.53 12.55 -.23 CorusEntBo 131035 6.05 5.56 5.99 +.17 CrescentPnt 446279 8.66 8.29 8.65 +.11 DIRTTEnvo 57587 5.40 5.01 5.37 +.24 DetourGoldo 88716 13.87 13.32 13.33 -.27 DreamGloblUn 58825 13.94 13.68 13.75 -.21 ECNCapitalCo 153384 3.54 3.47 3.54 +.01 EldoradoGld 715003 1.30 1.16 1.18 +.04 ElementFin 726796 4.16 3.80 4.12 +.17 EmeraInc 55784 41.21 40.71 41.01 -.19 EmpireANV 62631 25.19 24.37 25.11 +.50 EnCanaCorp 551431 13.60 13.20 13.60 -.17 EnbridgeInc 390955 39.68 38.02 39.46 +.65 EnerplusCorp 89599 14.25 13.80 14.22 -.10 FirstMiningF 71709 .45 .42 .43 -.01 FirstQntumo 193883 18.05 17.13 17.87 -.39 FissionUrnmo 58680 .65 .60 .62 -.02 Fortis Inc 93003 43.35 42.56 42.83 -.61 FrstMajSvro 59745 8.03 7.80 7.81 -.06 GoldcorpInc 218136 18.15 17.66 17.71 -.17 GtWstLifeco 87494 33.37 32.51 33.28 +.46 HorizonsMedM 66341 15.22 14.31 15.15 -.12 Horzn500Bear 83460 4.73 4.47 4.47 -.13 HrznCrdOilBl 282933 9.24 8.81 9.24 +.02 HrznCrdOilBr 198372 6.43 6.14 6.14 -.01 HrznGoldBull 56142 10.97 10.52 10.57 -.15 HrznNtGsBul 132455 3.76 3.65 3.66 +.04 HrznShTrmBl 124746 37.97 31.34 31.62 -1.28 HudBayMnrls 250937 8.60 8.36 8.55 -.24HuskyEngy 79756 18.07 17.71 17.90 -.29 HydroOneLimi 68923 21.10 20.77 21.09 +.18 HznBetaProBl 63996 32.22 31.29 32.15 +.02 ISharesS P60 736770 22.57 22.25 22.54 -.02 IShrsCapEngy 132804 11.30 11.04 11.30 +.01 IamgoldCorp 82371 6.72 6.42 6.49 -.06 ImperialOil 104776 34.85 33.78 34.71 +.55 InMedPharmace 65947 1.33 1.21 1.27 -.10 InterPipeline 115605 22.13 21.61 22.13 +.01 IvanhoeAo 82866 2.62 2.51 2.57 ... KatangaMng 55241 1.72 1.60 1.68 -.02 KeyeraCorp 56602 33.82 33.07 33.68 -.39 KinrossGold 229681 5.14 5.01 5.02 -.04 Kirklandlake 55921 19.95 19.11 19.26 -.12 KlondexMineo 61117 3.04 2.99 3.00 +.01 LargoResourcs 84175 1.55 1.42 1.50 +.06 LundinMng 255628 8.54 8.21 8.48 -.24 MEGEnergy 126435 5.00 4.64 4.99 +.12 MagnaInt l 94049 73.54 70.07 73.52 +1.36 ManulifeFin 407480 23.72 23.24 23.63 -.02 NEXTSOURCEMAT 70950 .12 .12 .12 ... NatBkCan 128077 59.78 58.83 59.65 -.08 NemaskaLithiu 138196 1.20 1.10 1.17 +.05 NeovascInc 677802 .05 .04 .05 -.01 NutrienLtd 150377 57.87 56.55 57.70 -.93 OceanaGoldCrp 96199 3.60 3.45 3.45 -.03 PaintedPonyE 70849 2.30 2.15 2.28 +.09 PembinaPipe 186044 38.67 37.60 38.63 +.14 PengrowthEgy 117591 .84 .77 .83 +.01 PeytoExpl 73706 11.11 10.68 11.10 +.22 PowerCorpSV 89326 29.42 28.93 29.36 -.08 PrecisionDrl 123727 3.51 3.37 3.45 -.04 Prometico 306206 .73 .63 .68 -.05 PureIndREIT 188162 8.08 8.05 8.07 ... RagingRiver 119817 6.09 5.83 6.09 +.10 RogersCommB 112909 57.58 56.08 57.42 +.82 RoyalBank 250306 97.76 96.68 97.59 -.61 RoyalNickelo 82607 .22 .20 .20 -.01 SaputoInc 55198 40.42 39.21 40.31 +.93 SecureEngyo 69354 7.31 6.98 7.28 +.05 SevenGenClA 83536 16.19 15.67 16.07 +.01 ShawCommBNV 87720 24.56 24.02 24.54 +.21 SherrittIntl 142703 1.14 1.07 1.09 -.06 SunLifeFin 112505 52.33 51.51 52.23 -.01 SuncorEngy 251392 44.13 43.35 44.07 -.01 T D Bank 416753 71.77 70.59 71.59 -.30 TeckResLimit 164185 33.18 31.43 33.05 +.05 Telus Corp 79306 44.75 44.14 44.66 +.24 TheStarsGrou 67297 34.23 33.67 34.20 -.16 ThomsonReuter 86986 50.57 49.42 50.48 +.68 TitanMedclo 118210 .25 .23 .23 -.01 TransCdaCorp 220544 52.07 50.28 51.97 +.83 TranscntlASV 59056 26.71 26.05 26.42 +.16 TrevaliMngo 197988 1.26 1.16 1.26 +.03 TricanWell 680947 2.85 2.77 2.83 -.04 UrtheCasto 54634 .29 .27 .29 -.01 ValeantPharma 77064 20.22 19.58 20.17 +.10 ValeuraEgyJ 56471 4.59 4.21 4.24 -.22 Wallbridgeo 284240 .09 .07 .07 +.01 WesdomeGold 87365 2.05 2.00 2.00 +.02 WestjetAir 53123 23.73 23.31 23.66 -.04 WheatonPrecio 77019 26.73 26.01 26.01 -.41 WhitecapReso 93425 7.82 7.62 7.81 +.03 YamanaGld 228263 3.64 3.37 3.37 -.16 eCobaltSoluti 96093 1.40 1.32 1.37 -.05 iShrS P500C 64601 30.05 29.17 29.99 +.34 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.18 98.19 -0.03 2.53 .13 Jan 22 f 98.26 98.27 -0.02 .44 1.50 Jan 22 p 96.08 96.09 -0.01 2.53 1.88 Jan 22 p 97.20 97.21 2.53 2.00 Feb 22 p 98.03 98.04 2.52 1.75 Feb 22 p 97.04 97.05 2.53 1.88 Feb 22 p 97.17 97.18 -0.01 2.54 1.75 Mar 22 p 97.01 97.02 -0.01 2.53 1.88 Mar 22 p 97.15 97.16 -0.01 2.54 .13 Apr 22 f 98.14 98.15 -0.03 .51 1.75 Apr 22 3p 96.29 96.30 -0.01 2.55 1.88 Apr 22 p 97.12 97.13 -0.01 2.55 1.75 May 22 p 96.29 96.30 2.54 1.88 May 22 p 97.12 97.13 2.54 1.88 May 22 p 96.27 96.28 2.55 1.75 Jun 22 p 96.25 96.26 2.56 2.13 Jun 22 p 98.09 98.10 2.56 .13 Jul 22 f 98.27 98.28 -0.03 .39 1.88 Jul 22 p 97.06 97.07 2.57 2.00 Jul 22 p 97.23 97.24 2.56 1.63 Aug 22 p 96.05 96.06 2.56 7.25 Aug 22 k 119.13 119.14 -0.04 2.52 1.63 Aug 22 p 96.02 96.03 -0.01 2.57 1.88 Aug 22 p 97.04 97.05 2.57 1.75 Sep 22 p 96.16 96.17 2.58 1.88 Sep 22 p 97.01 97.02 2.58 1.75 Oct 22 p 96.31 97.00 2.58 2.00 Oct 22 p 97.15 97.16 -0.01 2.58 1.63 Nov 22 p 95.27 95.28 2.59 7.63 Nov 22 k 122.00 122.01 -0.04 2.54 2.00 Nov 22 p 97.14 97.15 2.59 2.13 Dec 22 p 97.29 97.30 2.60 .13 Jan 23 f 98.06 98.07 -0.02 .51 1.75 Jan 23 p 96.05 96.06 2.60 2.38 Jan 23 p 98.31 99.00 -0.01 2.60 2.00 Feb 23 p 97.08 97.09 -0.01 2.60 7.13 Feb 23 k 120.19 120.20 -0.05 2.59 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.12 -1.6 -.5 +5.9/A IntrmDvrsMnA m MS 14.11 -.2 -1.0 +.7/B IntrmDvrsMnC m MS 14.11 -.2 -1.2 .../E LgCpGrA m LG 48.74 -1.2 +2.0 +13.0/A LgCpGrAdv LG 52.97 -1.2 +2.1 +13.3/A LgCpGrC m LG 36.82 -1.3 +1.8 +12.2/B LgCpGrI LG 52.69 -1.2 +2.1 +13.4/A LgCpGrK b LG 49.59 -1.2 +2.0 +12.9/A LtdDurHiIncAdv HY 10.21 +.1 -.2 +3.6/D MuniBdInfStr1 b MS 10.15 -.2 -.2 +1.8/A MuniBdInfStr2 MS 10.16 -.1 -.2 +1.9/A MuniBdInfStrA m MS 10.19 -.2 -.3 +1.6/A MuniBdInfStrAdv MS 10.20 -.1 -.1 +1.9/A MuniIncCAA m MF 11.03 ... -1.0 +2.0/B MuniIncCAAdv MF 11.03 ... -1.0 +2.3/A MuniIncIIArznA m SI 10.95 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.08 +.2 -1.1 +1.8/B MuniIncIIMINA m SM 10.10 +.2 -1.1 +1.8/B MuniIncIINJA m MJ 9.60 ... -1.3 +2.6/B MuniIncIIOhioA m MO 9.81 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 ... -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 ... -1.4 +2.1/B MuniIncNYAdv MN 9.80 +.1 -1.2 +2.3/A MuniIncNYC m MN 9.79 ... -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.1 -1.3 +2.3/A MuniIncNtnAdv MI 10.11 +.2 -1.2 +2.5/A MuniIncNtnC m MI 10.10 +.1 -1.5 +1.5/C ReltvValA m LV 5.76 -.7 -1.2 +9.5/A ReltvValAdv LV 5.81 -.5 -1.2 +9.8/A ReltvValC m LV 5.75 -.7 -1.4 +8.7/B SelUSEqAdv LB 16.77 -1.3 +.1 +10.2/B SelUSLSA m LO 12.55 -1.0 -.5 +4.8/B SelUSLSAdv LO 12.74 -1.0 -.4 +5.0/B SelUSLSC m LO 12.03 -1.1 -.7 +4.0/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 54.07 -1.3 +4.9 +12.1/A SmCpGrI SG 58.54 -1.2 +4.9 +12.4/A SstnlGlbThtcA m WS 116.47 -1.3 -.8 +10.5/A SstnlGlbThtcAdv WS 123.28 -1.3 -.7 +10.7/A SustIntlThtcA m FG 19.23 -1.2 -1.4 +4.4/E TxMgAlMktIncA m CA 12.35 -.3 -3.3 +2.4/E TxMgWtAprStrAdv WS 16.15 -.9 -.2 +7.3/C TxMgdIntl FB 18.41 -1.0 -.2 +6.6/A AAMInsgtSelIncI d TW 9.94 ... -2.1 +2.6/BABAllMktRlRet1 b MA 8.64 +.2 -2.4 +1.0/E AllMktTRA m MA 14.61 +.8 -1.5 +3.4/E AllMktTRAdv MA 14.71 +.9 -1.4 +3.6/E AllMktTRC m MA 14.52 +.8 -1.7 +2.6/E BdInStrat1 b IP 10.65 +.3 -.4 +1.9/A BdInStrat2 IP 10.65 +.4 -.3 +2.0/A CncntrGrAdv LG 34.67 +.4 +1.8 +9.5/D CnsrvWlthStratA m CA 12.01 +.5 -1.1 +2.6 CorOppsA m LG 20.12 -.9 -.7 +10.5/C DiscvGrA m MG 11.45 -.3 +5.4 +11.2/A DiscvGrAdv MG 12.22 -.3 +5.5 +11.5/A DiscvValA m MV 22.28 +.6 -2.2 +7.7/B DiscvValAdv MV 22.81 +.6 -2.1 +7.9/B DiscvValC m MV 19.63 +.5 -2.4 +6.9/C DiscvValI MV 22.13 +.6 -2.1 +8.0/B DiscvValR b MV 21.64 +.6 -2.3 +7.3/B DiscvValZ MV 22.10 +.6 -2.1 +8.0/B DiversMunicipal MS 14.10 -.2 -1.0 +.9/A EmMkts EM 33.46 -.8 +2.8 +7.3/C EqIncA m LV 28.52 -1.0 -1.2 +7.2/C EqIncAdv LV 28.79 -.9 -1.1 +7.4/C EqIncC m LV 28.14 -1.0 -1.4 +6.4/D GlbBdA m IB 8.33 +.6 -.3 +2.2/C GlbBdAdv IB 8.32 +.6 -.2 +2.5/C GlbBdC m IB 8.35 +.4 -.6 +1.4/E GlbBdI IB 8.32 +.6 -.2 +2.5/C GlbBdR b IB 8.32 +.5 -.4 +1.8/D GlbRkAllcA m TV 16.06 +.2 -2.2 +2.5/D GlbRlEstInvmA m GR 13.95 +3.0 -3.9 +2.1/C GlbRlEstInvmIII GR 10.62 +3.0 -3.5 +2.8/B GrA m LG 76.09 -.6 +3.7 +13.5/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 +.1 -.9 +5.1/A HiIncR b HY 8.59 -.1 -1.1 +4.7/B HiIncZ HY 8.61 +.1 -.8 +5.4/A IntermBdA m CI 10.91 +.3 -1.2 +1.5/B IntermBdAdv CI 10.92 +.4 -1.1 +1.8/A IntermCAMuniA m SS 14.03 ... -.7 +.8/B IntermNYMuniA m SS 13.75 -.2 -.9 +1.0/A Intl FB 18.41 -1.0 -.2 +6.6/A IntlValA m FV 14.78 -1.6 -.5 +5.6/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, April 5, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 56

ValA m LV 15.46 -2.2 -4.2 +4.0/E ValAdv LV 15.47 -2.1 -4.2 +4.2/E WlthApprStrA m WS 16.29 -1.0 -.3 +6.6/C WlthApprStrAdv WS 16.25 -1.0 -.2 +6.9/CAC AlternativesEqMktNetrlInv NE 11.34 -.8 +1.1 +.1/D MktNetrlValInv NE 10.26 +.4 -2.0 +1.6/CAIGActvAllcA f MA 17.47 -1.3 -1.0 +5.2/C FlexCrdtA m HY 3.40 -.2 +.4 +3.7/C FocedDivStrB m LV 17.48 -3.9 -5.5 +7.4/C FocedDivStrC m LV 17.47 -3.9 -5.5 +7.4/C IntlDivStrA m FV 9.44 -1.0 -1.3 +1.0/E MltAstAllcA f MA 18.13 -1.1 -1.2 +5.2/C SrFltngRtA m BL 8.11 +.3 +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 30.83 -1.9 -2.3 +6.6/D USGvtSecA m GI 8.93 +.2 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.20 -1.5 -1.0 +9.1/C RdRcksLtdPrEInv m SW 7.08 -1.5 -1.0 +8.8/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 17.02 -.5 +.1 +6.1/B FQGlbRkBalZ TV 15.31 +.3 -4.4 +3.9/B FQTxMgdUSEqI LB 30.40 -.2 +.6 +7.8/D GWKCorBdI CI 9.89 +.4 -1.9 +.7/D GWKMnBdI MI 11.40 +.1 -1.8 +1.6/C GWKMnEnhYiI HM 9.76 +.4 -1.8 +3.6/C GWKSmCpCorI SG 28.31 -.2 -.4 +10.2/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.5/B MgrsAmShrtDrGvS UB 9.47 +.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.78 -1.8 -.2 +4.3/E MgrsBrBlueS LG 49.27 -3.3 +2.9 +10.3/D MgrsBrwineS MG 47.50 -3.3 +1.8 +8.4/C MgrsCaEmergCoI SG 58.90 +1.6 +.9 +15.0/A MgrsCaMidCpN b MG 30.61 -.4 +1.2 +8.5/C MgrsCeRlEsttS SR 9.65 +4.3 -7.0 +1.4/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.1 MgrsDblCrPlsBdN b CI 10.47 +.2 -1.0 +1.9 MgrsEmergOppsS SG 46.77 -.2 +1.9 +9.4/B MgrsFrpntMdCpI MV 41.65 -4.2 -4.9 +5.1/D MgrsFrpntMdCpN b MV 40.58 -4.2 -4.9 +4.9/D MgrsLmsSylsBdS CI 26.52 +.3 -1.0 +2.6/A MgrsMntCldGrI LG 19.89 -1.5 +.9 +8.1/E MgrsMntCldGrN b LG 19.81 -1.5 +.9 +7.9/E MgrsSkylnSpcEqS d SB 43.54 -.7 -1.0 +5.8/D MgrsSpecialEqS SG 123.31 +.9 +3.2 +9.0/C RRDivAllCpVlI LV 12.03 -1.3 -3.7 +6.2/D RRDivAllCpVlN b LV 12.04 -1.3 -3.7 +5.9/E RRSmCpValI SB 13.17 +.5 -.3 +10.8/A SthrnSnSmCpN m SB 24.45 +.1 -6.2 +1.7/E SystMidCpValI MV 15.09 -1.1 -3.6 +6.6/C TmsSqMidCpGrI MG 19.31 +.2 +2.3 +8.4/C TmsSqMidCpGrS MG 18.82 +.2 +2.3 +8.1/C TmsSqSmCpGrI SG 17.97 +1.2 +3.7 +8.7/C TmsSqSmCpGrS SG 17.52 +1.2 +3.7 +8.5/C TrilogyEMktsEqZ d EM 10.29 -1.9 +.1 +9.1/B YackFocI d LB 20.86 ... -1.1 +9.1/C YackFocN d LB 20.89 ... -1.1 +8.9/C YacktmanI d LB 22.62 -.5 -1.0 +8.3/DAQRDiversArbtrgI NE 9.21 +.3 +1.0 +3.0/B DiversArbtrgN b NE 9.21 +.2 +1.0 +2.8/B IntlEqI FB 10.91 -.5 -.5 +7.1/A IntlMomStyleI FG 15.81 -.1 +.7 +4.8/D LgCpMomStyleI LG 22.03 -1.7 +2.2 +9.8/D LgCpMomStyleN b LG 22.03 -1.8 +2.1 +9.5/D MgdFtsStratI FF 8.92 -1.0 -3.4 -6.1/D MgdFtsStratN b FF 8.79 -1.0 -3.4 -6.3/D MltStratAltI AM 8.79 +.7 -2.9 +2.2/A MltStratAltN b AM 8.74 +.7 -2.9 +2.0/A RkBalCmdtsStrI BB 6.71 -2.8 -2.8 +2.6/A RkParityI TV 9.65 +1.2 -1.7 +3.1/C RkParityIIMVI TV 9.00 +.2 -2.8 +1.5/D SmCpMomStyleI SG 23.80 -.8 +1.4 +7.2/DATDiscpEqInstl LB 19.19 -1.7 +.1 +9.8/BAberdeenGlbHiIncA b HY 9.00 -.3 -.8 +1.9/E GlbHiIncI HY 8.43 -.2 -.7 +2.2/E IntlSmCpA m FR 31.61 -.6 +.4 +9.5/C SelIntlEqA b FB 26.88 +.2 -2.0 +4.4/D TotalRetBdA b CI 12.90 +.2 -1.5 +1.3/C TotalRetBdI CI 12.71 +.2 -1.4 +1.5/BAbsolute StrategiesInstl AM 8.38 +1.2 +1.3 -2.0/EAcadianEmMktsInv d EM 22.44 -2.4 +.2 +7.7/CAccessCptCmntyInvmIns GI 8.76 +.4 -1.4 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.69 -.7 +.5 +7.4/CAdvisory ResearchMLPEngyIncA m LP 7.83 -4.6 -9.6 -10.0/B MLPEngyIncC m LP 7.84 -4.9 -9.8 -10.7/C MLPEngyIncI d LP 7.69 -4.7 -9.6 -9.8/B MLPEngyInfrasI d LP 7.50 -4.6 -9.6 -10.8/CAegisVal SV 20.00 +.3 +1.7 +17.2/AAkreFocInstl d LG 34.35 +1.3 +4.0 +13.6/A FocRetail m LG 33.68 +1.3 +3.9 +13.3/AAl FrankInv m LV 24.38 -1.0 -1.7 +7.8/CAlgerCptlApprecA m LG 25.29 -2.3 +2.6 +10.9/C CptlApprecC m LG 20.05 -2.3 +2.3 +10.0/D CptlApprecI2 LG 84.89 -2.2 +2.7 +11.0/C CptlApprecInsI LG 33.31 -2.3 +2.7 +11.0/C GrIncA m LB 39.64 -2.0 -2.0 +9.2/C IntlGrA m FG 16.84 -.1 -1.2 +3.5/E LgCpGrI2 LG 63.88 -2.2 +3.7 +8.4/E MidCpGrA m MG 13.86 -.3 +1.3 +6.7/D MidCpGrI2 MG 25.31 -.2 +1.2 +6.9/D MidCpGrInstlI MG 29.68 -.3 +1.2 +6.9/D SmCpGrA m SG 8.75 +.9 +3.8 +8.4/C SmCpGrI2 SG 25.03 +.8 +3.6 +8.8/C SmCpGrInstlI SG 20.92 +.7 +3.3 +8.8/C SpectraA m LG 21.13 -2.1 +2.7 +10.9/CAllianzGIFocedGrA m LG 53.98 -2.5 +2.1 +12.6/B FocedGrC m LG 37.50 -2.6 +1.9 +11.8/B GlbSmCpA m SW 50.25 -.4 +.4 +6.9/D HlthSciA m SH 32.02 -2.7 +.8 +3.0/B NFJDivValA m LV 14.86 -1.2 -1.3 +7.1/C NFJDivValC m LV 15.01 -1.3 -1.6 +6.3/D NFJDivValInstl LV 14.97 -1.2 -1.2 +7.5/C NFJIntlValA m FV 19.44 -1.0 -1.5 -1.5/E NFJLgCapValA m LV 26.22 -1.1 -2.1 +8.7/B NFJMidCapValA m MV 30.50 -.6 -2.6 +11.1/A NFJMidCapValC m MV 25.03 -.6 -2.8 +10.2/A NFJMidCapValIns MV 32.59 -.5 -2.5 +11.5/A NFJSmCpValA m SV 21.13 -.3 -2.5 +5.5/D NFJSmCpValAdmin b SV 21.06 -.3 -2.5 +5.6/D NFJSmCpValC m SV 18.81 -.4 -2.7 +4.7/E NFJSmCpValInstl SV 23.66 -.3 -2.4 +5.8/D TechA m ST 66.74 -2.5 +9.0 +19.9/B TechC m ST 51.66 -2.5 +8.8 +19.1/C TechInstl ST 74.88 -2.5 +9.1 +20.4/BAlpineIntlRlEsttEqIns d GR 24.17 +1.2 -.6 +5.0/A RltyIncandGrIns d SR 21.01 +4.7 -7.1 +2.1/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.07 -.2 -1.5 +6.8/CAmanaMutGrInv b LG 35.48 -.5 +1.5 +11.4/C MutIncInv b LB 49.48 -1.2 -3.3 +7.9/DAmerican BeaconBrdGwyLgCpVlIns LV 28.26 -.2 -1.1 +9.0/A BrdgwyLgCpGrIns LG 31.36 -1.6 +5.0 +11.6/B IntlEqInstl FV 20.40 +.1 -2.3 +4.0/C IntlEqInv FV 20.23 +.1 -2.4 +3.6/C LgCpValAdv b LV 26.08 -1.1 -2.5 +6.8/D LgCpValInstl LV 28.47 -1.0 -2.3 +7.3/C LgCpValInv LV 26.43 -1.1 -2.4 +7.0/D MidCpValInv MV 16.83 -1.4 -4.3 +7.0/C SmCpValAdv b SV 25.58 +.2 -1.9 +7.0/C SmCpValInstl SV 26.93 +.2 -1.8 +7.5/B SmCpValInv SV 25.92 +.2 -1.9 +7.2/CAmerican CenturyAdpteAllCpInv MB 20.86 +.6 +.3 +7.8/B AdpteEqInv LB 11.67 -.5 -.8 +8.9/C AllCpGrInv LG 33.40 -2.2 +1.1 +9.7/D BalI MA 18.71 -.9 -.3 +5.8/B BalInv MA 18.70 -1.0 -.4 +5.6/C CAHYMuniI MC 10.49 +.4 -.7 +3.9/A CAHYMuniInv MC 10.49 +.4 -.9 +3.7/A CAInTFBdBdI MF 11.68 +.1 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 ... -1.2 +1.6/C CorEqPlusInv LB 15.33 -2.5 -.2 +8.1/D CorPlusInv CI 10.57 +.3 -1.5 +1.5/B CptlValInv LV 8.48 -1.5 -3.2 +6.2/D DiscpGrInv LG 23.03 -2.4 +.9 +10.3/D DiversBdA m CI 10.52 +.4 -1.9 +.6/E DiversBdI CI 10.52 +.4 -1.7 +1.1/C DiversBdInv CI 10.52 +.4 -1.7 +.9/D EmMktsA m EM 11.98 -.8 +1.3 +10.8/A EmMktsI EM 12.73 -.8 +1.4 +11.3/A EmMktsInv EM 12.41 -.9 +1.4 +11.0/A EqGrA m LB 32.49 -1.7 +.5 +8.8/C EqGrI LB 32.56 -1.7 +.6 +9.3/C EqGrInv LB 32.53 -1.7 +.6 +9.1/C EqIncA m LV 8.62 -.2 -3.0 +9.5/A EqIncC m LV 8.62 -.2 -3.1 +8.7/B EqIncI LV 8.63 -.2 -2.9 +10.0/A EqIncInv LV 8.62 -.2 -2.9 +9.8/A EqIncR b LV 8.59 -.2 -3.0 +9.3/A EqIncR6 LV 8.64 -.2 -2.9 +10.2/A GlbGoldInv SP 8.40 +2.2 -4.0 +7.1/A GlbGrInv WS 12.40 +.1 +1.8 +7.9/B GlbRlEsttInv GR 11.58 +2.3 -2.5 +1.8/C GovtBdA m GI 10.73 +.5 -1.4 +.1/C GovtBdInv GI 10.73 +.5 -1.3 +.3/B GovtBdR5 GI 10.73 +.5 -1.3 +.5/B GrA m LG 32.58 -2.5 +2.3 +11.7/B GrI LG 34.19 -2.4 +2.4 +12.2/B GrInv LG 33.61 -2.4 +2.4 +12.0/B GrR b LG 31.86 -2.5 +2.3 +11.4/C GrR6 LG 34.17 -2.4 +2.5 +12.4/B HYInv HY 5.57 -.1 -1.3 +3.3/D HYMuniI HM 9.59 +.5 -.2 +4.3/B HYMuniInv HM 9.59 +.5 -.3 +4.1/B HeritageA m MG 21.27 -.1 +2.2 +6.4/D HeritageC m MG 17.13 -.2 +2.0 +5.6/E HeritageI MG 24.43 -.1 +2.3 +6.9/D HeritageInv MG 23.00 -.1 +2.3 +6.7/D IncandGrA m LV 38.90 -1.4 -.6 +8.8/B IncandGrI LV 39.01 -1.4 -.5 +9.3/A IncandGrInv LV 38.96 -1.4 -.5 +9.1/A InAdjBdA m IP 11.50 +.6 -1.0 +.7/C InAdjBdInv IP 11.53 +.6 -1.0 +.9/C InAdjBdR5 IP 11.52 +.6 -.9 +1.1/B IntTrmTxFrBdI MI 11.16 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 -.1 -1.1 +1.6/C IntlBdInv IB 13.60 +.3 +3.2 +3.5/A IntlDiscvInv FR 17.05 -.4 +.3 +9.5/C IntlGrA m FG 13.57 +.4 +1.8 +5.9/C IntlGrI FG 13.37 +.4 +2.0 +6.5/C IntlGrInv FG 13.46 +.4 +1.9 +6.2/C IntlOppsInv FR 11.46 +1.2 +2.8 +12.9/A InvGinnieMaeInv GI 10.24 +.5 -1.2 +.3/B InvGinnieMaeR5 GI 10.24 +.5 -1.1 +.5/B InvOC2020A m TE 12.45 -.3 -.5 +4.0/D InvOC2020I TE 12.47 -.2 -.3 +4.5/C InvOC2020Inv TE 12.46 -.3 -.5 +4.3/D InvOC2020R b TE 12.44 -.4 -.6 +3.8/D InvOC2025A m TG 14.79 -.3 -.5 +4.4/D InvOC2025I TG 14.80 -.3 -.3 +4.9/D InvOC2025Inv TG 14.79 -.4 -.4 +4.7/D InvOC2025R b TG 14.77 -.4 -.5 +4.2/E InvOC2030A m TH 12.91 -.5 -.5 +4.8/E InvOC2030I TH 12.94 -.4 -.3 +5.3/D InvOC2030Inv TH 12.94 -.4 -.4 +5.1/D InvOC2030R b TH 12.91 -.5 -.5 +4.5/E InvOC2035A m TI 16.15 -.6 -.4 +5.2/E InvOC2035I TI 16.18 -.5 -.2 +5.7/D InvOC2035Inv TI 16.16 -.6 -.3 +5.4/E InvOC2035R b TI 16.15 -.6 -.4 +4.9/E InvOC2040A m TJ 13.64 -.7 -.3 +5.6/E InvOC2040I TJ 13.65 -.7 -.2 +6.1/D InvOC2040Inv TJ 13.65 -.7 -.2 +5.9/E InvOC2040R b TJ 13.63 -.7 -.4 +5.4/E InvOC2045A m TK 17.14 -.7 -.2 +6.1/E InvOC2045I TK 17.17 -.7 -.1 +6.6/D InvOC2045Inv TK 17.15 -.8 -.2 +6.4/E InvOC2045R b TK 17.14 -.8 -.3 +5.9/E InvOC2050A m TN 13.99 -.8 -.1 +6.5/E InvOC2050I TN 14.02 -.7 -.1 +7.0/D InvOC2050Inv TN 14.00 -.8 -.1 +6.7/D InvOC2050R b TN 13.99 -.8 -.2 +6.2/E InvOC2055A m TL 14.99 -.8 -.1 +6.7/E InvOC2055Inv TL 15.01 -.8 -.1 +6.9/D InvOC:AgrInv AL 16.93 -.7 +.1 +6.7/B InvOC:CnsrvInv CA 13.70 -.2 -.3 +4.3/B InvOCInRetA m RI 13.22 -.3 -.5 +3.8/A InvOCInRetI RI 13.21 -.3 -.4 +4.3/A InvOCInRetInv RI 13.21 -.3 -.5 +4.1/A InvOCInRetR b RI 13.20 -.4 -.6 +3.6/B InvOCModInv MA 15.77 -.6 -.1 +5.6/C InvOCVryAgrInv XM 18.36 -1.0 +.4 +7.9/A InvOCVryCsrvInv XY 11.96 ... -.6 +3.1/B LgCoValInv LV 9.86 -1.3 -3.1 +5.9/E MidCpValA m MV 17.05 -.8 -2.4 +8.7/A MidCpValC m MV 16.88 -.9 -2.5 +7.9/B MidCpValI MV 17.09 -.9 -2.3 +9.2/A MidCpValInv MV 17.09 -.8 -2.3 +9.0/A MidCpValR b MV 17.01 -.8 -2.4 +8.4/A MidCpValR6 MV 17.09 -.8 -2.2 +9.3/A NTCoreEqPlusG LB 16.62 -2.5 +.1 +8.4/D NTDiversBdG CI 10.50 +.4 -1.6 +1.1/C NTEmMktsG EM 13.56 -1.0 +1.7 +11.8/A NTEqGrG LB 13.68 -1.6 +.8 +9.3/C NTGrG LG 17.75 -2.3 +2.6 +12.2/B NTHeritageG MG 14.33 ... +2.6 +7.1/D NTIntlGrG FG 12.47 +.4 +2.5 +6.6/C NTLgCoValG LV 11.18 -1.2 -2.9 +5.9/E NTMidCpValG MV 13.24 -.7 -2.0 +9.4/A NTSmCoG SB 9.63 -.6 ... +5.6/D RlEsttA m SR 26.19 +4.0 -6.5 +.1/D RlEsttI SR 26.29 +4.0 -6.4 +.6/C RlEsttInv SR 26.22 +4.0 -6.4 +.4/C SelI LG 71.96 -1.8 +1.1 +12.2/B SelInv LG 70.81 -1.8 +1.0 +11.9/B ShrtDurInv CS 10.13 +.1 ... +1.1/B ShrtTrmGovtInv GS 9.45 ... -.3 .../C ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.9/C ShtDrInfPrBdR5 IP 10.24 +.4 +.3 +1.1/B SmCoInv SB 15.36 -.6 -.2 +5.1/D SmCpGrA m SG 17.22 -.2 +3.5 +8.9/C SmCpGrI SG 18.17 -.2 +3.6 +9.4/B SmCpGrInv SG 17.78 -.2 +3.5 +9.2/C SmCpValA m SV 8.55 ... -1.0 +8.7/B SmCpValI SV 8.73 +.1 -.9 +9.2/A SmCpValInv SV 8.64 ... -1.0 +8.9/A StrAlAgrsA m AL 8.38 -.7 ... +6.4/C StrAlAgrsC m AL 8.19 -.8 -.1 +5.6/D StrAlAgrsI AL 8.26 -.7 +.1 +6.8/B StrAlAgrsInv AL 8.32 -.6 +.1 +6.7/B StrAlCnsrvA m CA 5.75 -.1 -.3 +3.8/C StrAlCnsrvInv CA 5.75 -.3 -.4 +4.0/B StrAlModA m MA 6.84 -.6 -.1 +5.2/C StrAlModC m MA 6.76 -.6 -.4 +4.4/D StrAlModI MA 6.87 -.4 ... +5.7/B StrAlModInv MA 6.86 -.6 -.1 +5.4/C SustEqA m LB 27.69 -1.8 ... +10.0/B SustEqInv LB 27.75 -1.7 ... +10.2/B UltraA m LG 42.84 -2.6 +2.9 +12.9/A UltraI LG 46.20 -2.6 +3.0 +13.4/A UltraInv LG 44.71 -2.6 +3.0 +13.2/A UtlsInv SU 16.43 +2.6 -3.6 +5.4/C ValA m LV 8.65 -1.3 -2.9 +6.6/D ValI LV 8.67 -1.3 -2.8 +7.0/D ValInv LV 8.66 -1.3 -2.7 +6.8/D ValR b LV 8.65 -1.5 -2.9 +6.3/D ZeroCoup2020Inv GI 103.04 +.2 -.6 +.4/B ZeroCoup2025Inv GL 97.18 +.8 -2.1 +.4/AAmerican Funds2010TgtDtRtrA m TA 10.79 -.4 -1.1 +4.4/B 2015TgtDtRtrA m TD 11.47 -.4 -1.0 +4.7/B 2020TgtDtRtrA m TE 12.47 -.6 -.7 +5.3/A 2025TgtDtRtrA m TG 13.38 -.7 -.4 +6.2/A 2030TgtDtRtrA m TH 14.39 -.9 -.2 +7.3/A 2035TgtDtRtrA m TI 14.85 -1.1 +.1 +8.3/A 2040TgtDtRtrA m TJ 15.23 -1.1 +.2 +8.7/A 2045TgtDtRtrA m TK 15.47 -1.2 +.3 +8.9/A 2050TgtDtRtrA m TN 15.15 -1.2 +.3 +9.0/A AMCpA m LG 32.40 -1.8 +2.9 +10.5/C AmrcnBalA m MA 26.76 -.5 -1.1 +7.7/A AmrcnHiIncA m HY 10.18 -.1 -.4 +3.7/C AmrcnMutA m LV 39.75 -1.6 -2.1 +8.5/B BdfAmrcA m CI 12.61 +.4 -1.6 +.9/D CptWldGrIncA m WS 51.00 -1.3 +.2 +8.0/B CptlIncBldrA m IH 60.52 -.8 -2.9 +4.3/C CptlWldBdA m IB 20.25 +.4 +1.9 +2.3/C EuroPacGrA m FG 56.47 -.5 +.4 +6.9/B FdmtlInvsA m LB 61.72 -1.4 -.5 +11.9/A GlbBalA m IH 32.37 -.2 +.1 +5.0/B GrfAmrcA m LG 50.83 -2.0 +2.6 +12.7/B HiIncMuniBdA m HM 15.71 +.5 -.7 +4.0/B IncAmrcA m AL 22.75 -.3 -2.0 +6.2/C IntlGrIncA m FB 34.99 -.4 +.4 +4.8/C IntrmBdfAmrA m CS 13.16 +.1 -.8 +.3/E InvCAmrcA m LB 39.69 -2.7 -1.4 +9.8/B LtdTrmTEBdA m MS 15.50 -.1 -.5 +.9/B MortgA m GI 9.87 +.4 -1.2 +.9/A NewWldA m EM 67.57 -.6 +1.0 +7.8/C NwPrspctvA m WS 43.93 -1.5 +1.8 +10.2/A STBdAmrcA m CS 9.83 +.1 -.3 +.4/D ShrtTrmTEBdA m MS 10.02 -.2 -.1 +.5/C SmCpWldA m SW 56.47 -.2 +1.2 +9.5/B TheNewEcoA m LG 46.82 -1.5 +4.9 +13.0/A TxExBdA m MI 12.80 +.2 -1.1 +2.2/A TxExmptFdofCAA m MF 17.42 +.3 -1.1 +2.2/A TxExofNewYorkA m MY 10.61 +.1 -1.3 +1.8/C USGovtSecA m GI 13.42 +.3 -1.4 +.2/C WAMtInvsA m LV 44.98 -1.1 -1.0 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.70 ... -.7 +1.4/B USInProtInstl IP 10.55 +.7 -.8 +.9/CAncoraThlnSmlMdI d SB 15.74 ... +1.2 +7.3/CAngel OakMltStratIncAs m MU 11.24 +.8 +.9 +3.4/B MltStratIncIns MU 11.22 +.8 +.9 +3.7/BAquilaCHTFKTA m SI 10.47 ... -1.1 +1.3/B HawaiianTxFrA m SI 11.13 -.1 -.9 +.9/D NATFIncA m SI 10.56 +.3 -1.1 +1.9/A TxFrForUtahA m SI 10.18 +.1 -1.2 +1.6/A TxFrofArizonaA m SI 10.46 +.1 -1.2 +1.5/B TxFrofColoradoA m SI 10.30 -.1 -1.2 +1.0/D TxFrofOregonA m SI 10.80 -.1 -1.2 +.9/DArbitrageInstl NE 13.08 -1.2 ... +2.0/B R b NE 12.70 -1.2 -.1 +1.8/CArielApprecInv b MV 47.63 -2.7 -.5 +4.9/D Inv b MV 70.20 -3.0 +.3 +6.3/CAristotleSaulGlbOppsI d IH 13.16 +1.2 -1.0 +7.6/AArtisanEmMktsInv EM 17.12 -.3 +2.0 +12.4/A GlbOppsInstl WS 26.57 -1.6 +2.3 +12.9/A GlbOppsInv WS 26.29 -1.6 +2.2 +12.7/A GlbValueInv WS 17.73 -2.1 -2.4 +7.9/B IntlInstl FG 33.26 -.9 -.7 +2.7/E IntlInv FG 33.08 -1.0 -.8 +2.5/E IntlSmCpInv FR 23.22 +1.7 +.6 +6.6/E IntlValueInstl FB 37.26 -1.4 -3.8 +5.9/B IntlValueInv FB 37.13 -1.4 -3.9 +5.6/B MidCpInstl MG 42.95 -1.2 +3.5 +7.0/D MidCpInv MG 39.42 -1.2 +3.4 +6.8/D MidCpValueInv MV 22.27 +.2 -2.0 +5.9/C SmCpInvs SG 32.84 +1.0 +7.5 +12.2/A ValInstl LV 13.85 -1.8 -4.6 +8.2/B ValInv LV 13.88 -1.8 -4.7 +8.0/BAshmoreEmMktsLcCyBdIns XP 8.07 +1.0 +5.3 +5.6 EmMktsTtlRetIns EB 8.30 +.8 +1.2 +8.0AuxierFocInv d LV 21.85 -1.4 -2.1 +6.5/DAve MariaMariaWldEq WS 14.73 -1.1 -2.3 +5.2/D Value MB 21.35 ... +2.3 +4.8/DBBHCorelN d LB 20.11 -3.4 -3.6 +7.0/E LtdDurN UB 10.16 +.1 +.3 +1.7/ABMODivIncI LV 14.10 -1.2 -1.0 +10.5/A IntermTxFrI MI 11.13 ... -.8 +2.1/B IntermTxFrY MI 11.13 ... -.8 +1.8/B LgCpGrI LG 18.33 -1.7 +1.3 +13.2/A LgCpGrY LG 18.16 -1.7 +1.2 +12.9/A LgCpValI LV 15.70 -.7 -2.7 +7.9/C LowVolEqI LV 14.58 +.5 -.9 +6.9/D MidCpGrI MG 16.66 -.7 +3.4 +6.6/D MidCpValI MV 12.11 +.8 -2.7 +6.3/C ShrtTrmIncAdvI CS 9.30 +.2 ... +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 18.99 +.1 +1.9 +3.7/E StratIncY MU 9.23 ... -1.1 +2.3/D TCHCorPlusBdI CI 11.48 +.2 -1.5 +2.1/A TCHCorPlusBdY CI 11.49 +.2 -1.5 +1.8/A TCHCorpIncI TW 12.86 +.1 -1.7 +3.5/A TCHCorpIncY TW 12.88 +.1 -1.7 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.54 -.6 -.3 +5.8/B BdM CI 12.40 +.4 -1.7 +1.2/C EmMktsM EM 12.11 -2.4 +1.1 +9.2/B IncStkM LV 9.09 -1.9 -2.4 +8.7/B IntermBdM CS 12.29 +.1 -.8 +.8/C IntlApprecM FB 14.21 -.1 -1.5 +4.4/D IntlM FV 13.66 -.3 -1.3 +5.6/A LgCpStkM LB 6.03 -1.6 -.1 +9.1/C MAIntrmMnBdM MT 12.40 +.1 -1.1 +1.4/C MdCpMltStratM MG 17.54 -.7 +1.3 +8.1/C NYIntrmTEBdM MN 10.88 -.1 -1.3 +1.5/C NtnIntrmMnBdM MI 13.26 ... -1.2 +1.6/C NtnSTMnBdM MS 12.68 -.1 ... +.5/D PEIntrmMnBdM MP 11.90 +.1 -1.0 +1.4/E STUSGovtSecM GS 11.54 +.2 -.3 .../C SmCpMltStratM SG 20.18 -.7 +.6 +9.6/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.5/B CorPlusBdInstl CI 10.97 +.3 -1.6 +1.9/A IntermBdInstl CI 10.83 +.2 -1.1 +1.2/C QlInTrmMnBdIns MI 11.35 -.1 -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 73.38 +1.1 +4.1 +10.7/A AsstRetail b MG 70.92 +1.1 +4.0 +10.4/B DiscvInstl SG 18.04 -1.4 -1.4 +9.1/C DiscvRetail b SG 17.87 -1.4 -1.5 +8.8/C EmMktsInstl EM 15.44 -.8 +.5 +8.9/B EmMktsRetail b EM 15.38 -.9 +.3 +8.6/B FifthAvenuGrIns LG 27.48 -2.7 +6.1 +14.3/A FifthAvenuGrRtl b LG 26.99 -2.7 +6.0 +14.0/A FocedGrInstl MG 16.00 -1.3 +2.2 +7.1/D GrInstl MG 70.97 +.6 +2.0 +8.2/C GrRetail b MG 69.00 +.6 +2.0 +7.9/C IntlGrInstl FG 24.60 -1.1 +1.7 +11.2/A IntlGrRetail b FG 24.29 -1.1 +1.6 +10.9/A OppInstl MG 19.11 -1.6 +8.6 +12.4/A OppRetail b MG 18.45 -1.7 +8.5 +12.1/A PtnrsInstl MG 52.06 -.6 +4.7 +10.9/A PtnrsRetail b MG 51.00 -.6 +4.6 +10.6/A RlEsttInstl SR 28.30 +1.3 -5.7 +3.5/A RlEsttRetail b SR 27.88 +1.3 -5.7 +3.2/A SmCpInstl SG 30.01 -.4 +2.2 +8.8/C SmCpRetail b SG 28.96 -.4 +2.2 +8.5/CBarrett AssociatesBarrettOpp LV 29.13 -2.8 -2.8 +10.3/ABeckerValEqRetail d LV 19.16 -.8 -1.7 +7.4/CBerkshireFoc d ST 23.93 -4.0 +11.5 +20.5/BBernsteinCaliforniaMuni SS 14.03 ... -.7 +1.0/A IntermDur CI 12.95 +.4 -1.3 +1.6/B IntermDurInstl CI 14.76 +.4 -1.3 +1.7/A NewYorkMuni SS 13.75 -.2 -.9 +1.1/A ShrtDrDvRSMn MS 12.51 -.1 +.1 +.3/DBerwynBerwyn d SB 27.69 +.9 -2.8 +4.1/E Inc d XY 13.34 -.4 ... +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.54 -.7 -1.6 +2.9 AdUSTtlMInvA m LB 31.26 -1.2 -.3 +6.7/E AdUSTtlMInvIns LB 32.37 -1.2 -.3 +6.9/E AdUSTtlMInvInvC m LB 22.40 -1.3 -.5 +5.8/E AdvtgGlbInstl WS 21.71 -1.0 -.2 +6.8/C AdvtgGlbInvA m WS 20.65 -1.0 -.3 +6.4/C AdvtgGlbInvC m WS 16.97 -1.0 -.5 +5.6/D AdvtgIntlIns FB 17.07 -.3 -1.4 +6.4/A AdvtgIntlInvA m FB 16.90 -.3 -1.4 +6.1/A AdvtgLCCorIns LB 16.58 -1.1 +1.2 +10.9/A AdvtgLCCorInvA m LB 16.00 -1.2 +1.2 +10.6/A AdvtgLCCorInvC m LB 13.77 -1.2 +1.0 +9.7/B AdvtgLCValIns LV 28.93 -.4 -1.1 +9.4/A AdvtgLCValInvA m LV 28.38 -.5 -1.2 +9.1/A AdvtgLCValInvC m LV 26.41 -.5 -1.4 +8.3/B AdvtgLgCpGrIns LG 15.71 -1.7 +3.4 +12.1/B AdvtgLgCpGrInvA m LG 15.05 -1.7 +3.3 +11.8/B AdvtgSmCpGrIns SG 20.16 +.2 +2.9 +6.9/D AdvtgSmCpGrInvA m SG 15.58 +.2 +2.8 +6.7/D AsaDrgnIns DP 17.05 -1.8 -.6 +5.6/E AsaDrgnInvA m DP 16.83 -1.8 -.6 +5.4/E BalCptlInstl MA 22.64 -1.2 -.3 +7.2 BalCptlInvA m MA 22.56 -1.2 -.3 +7.0 BalCptlInvC m MA 19.69 -1.3 -.5 +6.1 BasValInstl LV 25.66 -2.1 -2.2 +4.8/E BasValInvA m LV 25.36 -2.2 -2.3 +4.5/E BasValInvC m LV 22.44 -2.2 -2.5 +3.7/E CAMuniOppsInstl MF 12.67 +.2 ... +3.7/A CAMuniOppsInvA m MF 12.65 +.1 -.2 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.1 -.1 +3.6/A CorBdInstl CI 9.37 +.2 -1.6 +.8 CorBdInvA m CI 9.39 +.3 -1.7 +.6 CorBdInvC m CI 9.35 +.2 -1.9 -.2 CorBdK CI 9.40 +.3 -1.6 +.9 CorBdSvc b CI 9.37 +.2 -1.8 +.5 CptlApprecInstl LG 29.44 -1.7 +5.7 +13.1/A CptlApprecInvA m LG 27.32 -1.8 +5.6 +12.8/B CptlApprecInvC m LG 20.44 -1.8 +5.4 +11.9/B CptlApprecK LG 29.59 -1.7 +5.7 +13.3/A CptlApprecR b LG 22.76 -1.8 +5.5 +12.5/B CrdtStrIncIns MU 10.18 -.2 -.2 +3.9 CrdtStrIncInvA m MU 10.17 -.2 -.3 +3.7 EmMktsInstl EM 24.00 -1.2 +1.8 +7.8/C EmMktsInvA m EM 23.14 -1.2 +1.8 +7.4/C EngyResInvA m EE 16.60 +1.2 -10.3 -11.2/E EqDivInstl LV 22.27 -1.3 -2.2 +10.2/A EqDivInvA m LV 22.20 -1.3 -2.2 +10.0/A EqDivInvC m LV 21.38 -1.4 -2.4 +9.2/A EqDivR b LV 22.35 -1.4 -2.3 +9.6/A EuroInvA m ES 15.07 +.5 -1.1 +1.4/E Exch LB 1047.50 -.9 -.2 +9.2/C FltngRtIncInstl BL 10.19 +.3 +1.1 +3.8 FltngRtIncInvA m BL 10.19 +.2 +1.0 +3.5 FltngRtIncInvC m BL 10.18 +.2 +1.0 +2.7 FocGrInvA m LG 4.01 -2.0 +5.8 +13.3/A GNMAInstl GI 9.26 +.4 -1.5 +.6 GNMAInvA m GI 9.30 +.4 -1.5 +.3 GNMAInvC m GI 9.26 +.3 -1.7 -.4 GlbAllcIncInstl IH 19.67 -.8 -.7 +4.1/C GlbAllcIncInvA m IH 19.54 -.8 -.8 +3.8/C GlbAllcIncInvC m IH 17.61 -.8 -1.0 +3.0/D GlbAllcIncR b IH 18.60 -.8 -.9 +3.5/D GlbLSCrdtInstl XS 10.40 -.3 +.5 +1.5/D GlbLSCrdtInvA m XS 10.38 -.3 +.4 +1.3/D GlbLSCrdtInvC m XS 10.19 -.3 +.2 +.5/E HYBdInstl HY 7.63 -.2 -.8 +4.7/B HYBdInvA m HY 7.63 -.2 -.9 +4.3/B HYBdInvC m HY 7.64 -.3 -1.0 +3.6/D HYBdK HY 7.64 -.1 -.6 +4.8/A HYBdSvc b HY 7.63 -.2 -.9 +4.4/B HYMuniInstl HM 9.55 +.4 -.1 +4.5/A HighEqIncIns LV 26.99 ... -2.1 +4.8/E HighEqIncInvA m LV 23.20 ... -2.2 +4.4/E HighEqIncInvC m LV 15.77 -.1 -2.4 +3.6/E HthSciOpIns SH 56.29 -1.4 +.2 +6.4/A HthSciOpInvA m SH 53.73 -1.4 +.2 +6.1/A HthSciOpInvC m SH 47.28 -1.5 ... +5.3/B InProtBdInstl IP 10.58 +.5 -.7 +.8 InProtBdInvA m IP 10.33 +.5 -.7 +.5 InProtBdInvC m IP 9.99 +.6 -.8 -.2 IntlDivIns FB 29.72 -.5 -4.5 +1.5/E IntlDivInvA m FB 27.81 -.5 -4.6 +1.2/E IntlInstl FB 17.20 -1.2 -3.2 +6.9/A IntlInvA m FB 16.83 -1.2 -3.2 +6.5/A IntlInvC m FB 15.69 -1.3 -3.4 +5.5/B LCFocGrIns LG 13.93 -2.0 +6.2 +14.6/A LCFocGrInvA m LG 13.01 -2.0 +6.1 +14.3/A LCFocGrInvC m LG 10.29 -2.1 +5.9 +13.3/A LPDyn2020Instl TE 15.75 -.4 -.9 +4.6 LPDyn2020InvA m TE 14.50 -.5 -1.0 +4.3 LPDyn2030Instl TH 14.05 -.7 -.9 +6.0 LPDyn2030InvA m TH 13.51 -.7 -1.0 +5.7 LPDyn2040Instl TJ 17.73 -.8 -1.3 +7.0 LPDyn2040InvA m TJ 16.24 -.8 -1.3 +6.8 LatinAmerInstl LS 54.08 -.9 +8.3 +8.3/B LatinAmerInvA m LS 53.40 -.9 +8.2 +8.0/C LngHrznEqInvA m WS 13.07 +.8 +.2 +3.5/E LowDurBdInstl CS 9.52 ... -.2 +1.2 LowDurBdInvA m CS 9.51 ... -.2 +.9 LowDurBdInvC m CS 9.51 ... -.4 +.2 LowDurBdK CS 9.51 +.1 -.2 +1.3 ManagedIncK XY 9.37 NA NA NA/D MidCapDivIns MV 18.18 -.2 -.7 +6.5/C MidCapDivInvA m MV 17.35 -.2 -.7 +6.2/C MidCpGrEqInstl MG 23.82 +.7 +5.7 +12.1/A MidCpGrEqInvA m MG 20.72 +.6 +5.6 +11.7/A MidCpGrEqInvC m MG 16.35 +.6 +5.4 +10.9/A NJMuniBdInstl MJ 10.99 +.2 -1.0 +2.8/A NJMuniBdInvA m MJ 11.00 +.2 -1.1 +2.6/B NYMuniOppsInstl MN 11.26 +.1 -.3 +3.9/A NYMuniOppsInvA m MN 11.27 ... -.3 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.2 +3.8/A NYMuniOppsInvC m MN 11.26 ... -.6 +2.9/A NatrlResTrInstl SN 30.39 -1.3 -7.4 -.9/C NatrlResTrInvA m SN 28.86 -1.3 -7.5 -1.1/C NtnlMnInstl MI 10.76 +.1 -.9 +2.3/A NtnlMnInvA m MI 10.77 +.2 -.9 +2.1/B NtnlMnInvC m MI 10.77 +.1 -1.1 +1.3/D PAMuniBdInstl MP 10.94 +.1 -.9 +2.4/A PAMuniBdInvA m MP 10.96 +.2 -.9 +2.3/B ShrtTrmMuniIns MS 10.06 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.07 ... +.2 +.2/E StrGlbBdIncIns IB 6.07 -.1 +1.7 +3.4 StrGlbBdIncIvA m IB 6.07 -.1 +1.9 +3.2 StrIncOpA m NT 9.91 -.3 +.3 +2.0 StrIncOpC m NT 9.90 -.4 +.1 +1.2 StrIncOpIns NT 9.91 -.3 +.3 +2.3 StratMuOpIns MI 11.67 ... +.1 +4.0/A StratMuOpInvA m MI 11.67 +.1 ... +3.8/A StratMuOpIvC m MI 11.67 ... -.2 +3.0/A TactOppsInstl TV 14.86 +1.4 +3.1 +1.9/D TactOppsInvA m TV 14.76 +1.4 +3.1 +1.6/D TechOppsInstl ST 27.34 -2.3 +7.5 +22.8/A TechOppsInvA m ST 25.44 -2.3 +7.4 +22.4/A TechOppsInvC m ST 21.70 -2.3 +7.2 +21.5/A TtlRetInstl CI 11.42 +.2 -1.6 +1.3 TtlRetInvA m CI 11.42 +.2 -1.6 +1.0 TtlRetInvC m CI 11.41 +.1 -1.9 +.3 TtlRetR b CI 11.42 +.1 -1.8 +.7 USGovtBdInstl GI 10.17 +.4 -1.3 +.4 USGovtBdInvA m GI 10.19 +.3 -1.4 +.1 USMortgInstl CI 10.01 +.4 -1.3 +1.5/BBogle Investment ManSmCpGrInstl SB 30.54 -2.2 -2.2 +5.7/DBoston PartnersLSEqInstl LO 21.11 -1.5 -5.3 +6.8/A SmCpValIIInstl SV 25.82 +.8 -1.7 +7.8/B SmCpValIIInv b SV 24.71 +.8 -1.7 +7.5/BBoston TrustAsstMgmt AL 46.44 -.8 -.9 +8.3/A Eq LB 23.40 -1.1 -1.0 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 26.28 -1.1 -3.2 +5.3/DBrandesIntlEqI FV 18.23 +.1 +2.3 +4.8/BBridgesInvm LG 61.05 -1.2 +.8 +9.1/EBridgewayAggresivInvs1 MB 74.09 -.6 -1.6 +7.5/B BlueChip35Idx LB 14.25 -2.1 -2.2 +10.4/A SmCpVal SV 26.05 +1.7 -1.8 +5.9/D UltraSmCo SV 30.12 +.2 -.4 -1.2/E UltraSmCoMkt d SB 14.41 +1.1 +1.1 +7.3/CBright RockMidCpGrInstl MG 17.41 -.2 +1.2 +9.9/B QualLgCpInstl LB 15.98 -.5 -3.5 +6.9/EBroadviewOpp SB 34.62 -1.3 +.3 +4.5/EBrookeld InvestmenGlbLtdInfrasI XO 11.85 +.2 -6.2 -1.0/E GlbLtdInfrasY XO 11.84 +.2 -6.3 -1.0/E GlbLtdRlEsttI GR 12.76 +4.3 -3.4 +1.6/DBrown AdvisoryFlexEqIns d LG 20.82 -1.9 +.3 +9.6/D GrEqInstl d LG 22.37 ... +6.6 +11.7/B GrEqInv d LG 22.17 ... +6.6 +11.6/B IntermIncInv d CI 10.41 +.3 -.8 +1.0/C MrylndBdInv d SS 10.50 ... -.3 +1.5/A SmCpFdmtlValIns d SB 27.91 +.7 -1.9 +7.2/C SmCpGrInv d SG 19.13 -.6 +3.0 +9.8/B SmrstEmMktsIns d EM 11.42 +.9 +1.6 +5.7/DBrown Cap MgmtSmCoInv b SG 95.47 +1.5 +7.0 +15.9/ABruceBruce MA 510.57 +1.7 -2.8 +4.3/DBuffaloDiscv MG 24.40 -.8 +.7 +9.4/B EmergOpps SG 16.03 +1.5 +2.6 +8.0/D FlexInc AL 15.05 ... -3.1 +5.4/D Gr LG 29.81 -1.3 +2.3 +9.2/E HY HY 11.01 -.5 -.8 +3.6/D LgCp LG 28.89 -2.7 -.5 +10.3/D MidCp MG 13.98 -.1 +2.7 +4.8/E SmCp SG 15.02 +.9 +2.5 +8.4/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.2/C EmMktsEqInvms EM 16.40 -1.7 +1.1 +10.2/A IntlEq FB 12.79 -.2 -1.5 +5.3/B IntlFI IB 7.88 +1.2 +1.9 +2.8/B LgCpEq LG 19.42 -1.5 ... +8.8/E MuniBdInvms ML 9.14 +.2 -1.5 +1.5/D SmMidCpEq SG 20.78 -.1 ... +4.4/ECGMFoc LB 51.24 -6.7 -4.0 +6.9/E Mut AL 31.02 -3.7 ... +5.4/D Rlty MB 29.96 -3.0 -6.9 +5.9/CCMAdvsFI CS 11.15 +.1 -.6 +2.1/ACRMMidCpValInstl MB 21.99 +2.0 +.9 +9.8/A SmCpValInstl SB 19.01 -1.3 -3.9 +8.9/B SmCpValInv SB 16.49 -1.3 -4.0 +8.6/BCalamosCnvrtA m CV 18.05 +.3 +2.5 +5.0/D CnvrtC m CV 17.87 +.3 +2.3 +4.3/D CnvrtInstl CV 16.18 +.3 +2.5 +5.3/C EvolvingWldGrA m EM 15.59 -.8 +2.2 +5.1/E EvolvingWldGrI EM 15.69 -.8 +2.3 +5.4/D GlbGrIncA m IH 9.48 -1.2 +.2 +5.5/A GlbGrIncC m IH 8.43 -1.3 ... +4.7/B GlbGrIncI IH 9.76 -1.2 +.4 +5.8/A GrA m LG 33.25 -1.4 +2.4 +7.8/E GrC m LG 21.17 -1.4 +2.2 +7.0/E GrIncA m AL 32.20 -1.2 +.7 +8.3/A GrIncC m AL 32.37 -1.2 +.5 +7.4/A GrIncInstl AL 30.96 -1.1 +.8 +8.5/A GrInstl LG 43.57 -1.3 +2.5 +8.1/E IntlGrA m FG 21.31 -.6 -.4 +7.2/B IntlGrInstl FG 21.81 -.5 -.3 +7.5/B MktNetrlIncA m NE 13.39 +.4 +1.3 +3.7/A MktNetrlIncC m NE 13.60 +.2 +1.1 +2.9/B MktNetrlIncIns NE 13.23 +.3 +1.4 +3.9/ACalvertBalA m MA 31.35 -.5 -.7 +4.5/D BalC m MA 30.36 -.6 -.8 +3.6/E BdA m CI 15.84 +.3 -1.3 +1.4/B EqA m LG 44.14 -.1 +2.9 +10.3/D EqC m LG 25.94 -.2 +2.7 +9.4/D IncA m TW 16.16 +.3 -2.0 +2.1/C IntlEqA m FV 17.49 +1.0 -.6 +2.8/D MdCpA m MB 31.58 +.6 +.2 +1.9/E RspMuniIncA m MI 15.64 +.2 -1.1 +1.9/B ShrtDurIncA m CS 15.89 ... -.4 +1.4/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -1.6 -.6 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.4 -.5 +13.2/A NL Vanguard InsIdxIns LB 129,325 -1.6 -.6 +13.4/A NL Vanguard TtlSMIdxInv LB 127,388 -1.4 -.5 +13.1/B NL Vanguard TtInSIdxInv FB 125,157 -.4 -.9 +6.3/C NL Vanguard TtlSMIdxIns LB 115,813 -1.4 -.5 +13.2/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.4 -.9 +6.5/B NL Fidelity Contrafund LG 91,653 -3.0 +2.9 +15.2/B NL Vanguard InsIdxInsPlus LB 90,985 -1.6 -.6 +13.5/A NL American Funds GrfAmrcA m LG 86,245 -2.0 +2.6 +15.0/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.5 -1.9 +9.0/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.3 -1.7 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -1.6 -.6 +13.4/A NL American Funds IncAmrcA m AL 74,742 -.3 -2.0 +7.8/C 5.75 Dodge & Cox Stk LV 71,677 -2.5 -1.7 +13.5/A NL Vanguard TtInSIdxAdmrl FB 70,431 -.4 -.9 +6.4/C NL American Funds CptlIncBldrA m IH 68,814 -.8 -2.9 +5.9/B 5.75 Dodge & Cox IntlStk FB 66,056 -2.6 -3.1 +7.2/B NL American Funds AmrcnBalA m MA 62,897 -.5 -1.1 +9.4/A 5.75 American Funds InvCAmrcA m LB 61,543 -2.7 -1.4 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds RlEsttUltSctInv LE NL 40.53 +6.7 888-776-3637 Perritt MicroCpOppsInv d SB NL 30.43 +6.6 800-332-3133 JPMorgan RealtyIncomeL SR NL 12.41 +6.1 800-480-4111 JPMorgan RealtyIncomeR5 SR NL 12.47 +6.1 800-480-4111 Rydex IvNAS1002xStrC m BM 1.00 33.19 +6.0 800-820-0888 Rydex IvNAS1002xStrH b BM NL 37.69 +6.0 800-820-0888 ProFunds UltShrtNA100Inv BM NL 20.20 +5.8 888-776-3637 Spirit of America RlEsttIncGrA m SR 5.25 10.85 +5.1 516-390-5565 Goldman Sachs RlEsttSecInstl SR NL 14.90 +4.9 800-621-2550 Fidelity Advisor UtilitiesA m SU 5.75 29.37 +4.8 877-208-0098 Fidelity Advisor UtilitiesI SU NL 29.97 +4.8 877-208-0098 Fidelity Advisor UtilitiesM m SU 3.50 29.44 +4.8 877-208-0098 Fidelity Select Utilities SU NL 80.68 +4.8 800-544-8544 Goldman Sachs RlEsttSecA m SR 5.50 14.48 +4.8 800-526-7384 Alpine RltyIncandGrIns d SR NL 21.01 +4.7 888-785-5578 DFA RlEsttSecInstl SR NL 32.79 +4.7 800-366-7266 Fidelity Advisor UtilitiesC m SU 1.00 28.76 +4.7 877-208-0098 INVESCO RlEsttA m SR 5.50 20.05 +4.7 800-959-4246 Nuveen RlEsttSecI SR NL 19.06 +4.7 800-257-8787 Virtus DuffPlRlEtSecA m SR 5.75 24.69 +4.7 800-243-1574 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 44.46 +14.3 888-776-3637 ProFunds IntUltraSectInv LE NL 77.45 +12.2 888-776-3637 Virtus KARMidCapGrA m MG 5.75 30.96 +11.8 800-243-1574 Berkshire Foc d ST NL 23.93 +11.5 877-526-0707 Copley Copley d LV NL 98.86 +11.5 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.04 +10.2 800-222-8222 PRIMECAP Odyssey AgrsGr MG NL 48.73 +9.9 800-729-2307 Voya RussiaA m MQ 5.75 32.59 +9.4 800-992-0180 AllianzGI TechInstl ST NL 74.88 +9.1 800-498-5413 AllianzGI TechA m ST 5.50 66.74 +9.0 800-988-8380 Fidelity LatinAmerica LS NL 26.69 +9.0 800-544-6666 Touchstone SdCptlInsGr LG NL 22.44 +9.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 15.87 +9.0 800-543-0407 Fidelity Advisor LatinAmericaA m LS 5.75 26.78 +8.9 877-208-0098 Morgan Stanley InsInGrI LG NL 45.35 +8.9 800-548-7786 Touchstone SdCptlSelGrA m LG 5.75 15.04 +8.9 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.06 +8.9 800-543-0407 Transamerica CptlGrA m LG 5.50 25.52 +8.9 888-233-4339 AllianzGI TechC m ST 1.00 51.66 +8.8 800-988-8380 Morgan Stanley InsInGrA m LG 5.25 43.27 +8.8 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, April 5, 2018

PAGE 57

USLCCrRspnbIdxA m LB 22.20 -1.7 -.1 +9.7/BCambiarGlblUltrFcsInv d WS 19.18 -1.4 -3.3 +2.0/E IntlEqInv d FB 28.20 +.3 -.8 +5.6/B OppInstl LV 23.08 -1.9 -2.9 +7.8/C OppInv LV 23.15 -1.9 -2.9 +7.6/C SmCpInstl d SB 19.52 +1.3 ... +1.9/E SmCpInv d SB 19.08 +1.3 ... +1.7/ECarillonClVtCptlApprA m LG 42.41 -2.2 +1.0 +12.8/B EagleGrIncA m LV 20.55 -.2 -1.7 +8.9/B EagleGrIncC m LV 19.69 -.3 -2.0 +8.0/B EglMidCpGrA m MG 58.66 -.4 +3.8 +11.0/A EglMidCpGrC m MG 47.05 -.5 +3.7 +10.2/B EglMidCpStkA m MG 28.10 -1.1 -1.0 +7.1/D EglSmCpGrA m SG 60.28 -1.5 +1.1 +8.6/C EglSmCpGrC m SG 44.66 -1.5 +.9 +7.8/D ReamsCore+BdI CI 31.18 +.4 -1.4 +1.6/B ReamsCoreBdI CI 11.21 +.6 -1.3 +1.4/B ReamsUnconsBdI NT 11.67 ... -.7 +2.6/C ReamsUnconsBdY b NT 11.73 ... -.8 +2.3/C ScoutIntlI FB 21.31 +.2 -.7 +5.8/B ScoutMdCpI MB 18.89 -.4 -.6 +11.7/A ScoutSmCpI SG 27.84 +1.9 -.3 +12.5/ACausewayIntlValInstl d FV 16.64 +1.0 -3.9 +4.0/C IntlValInv d FV 16.52 +.9 -4.0 +3.8/CCenter Coast CapitalBrkdMLPFocA m LP 6.33 -8.0 -11.3 -8.8/A BrkdMLPFocC m LP 5.85 -8.1 -11.6 -9.5/B BrkdMLPFocY LP 6.45 -8.0 -11.2 -8.6/AChamplainSmCoAdv b SG 20.43 +1.5 +2.7 +11.7/ACity National RochdaCorpBdServicing CS 10.22 -.1 -.9 +.7/C DivIncN b LV 37.89 -.1 -5.3 +5.3/EClearBridgeAggresivGrA m LG 204.59 -1.2 +.6 +4.1/E AggresivGrC m LG 164.01 -1.3 +.4 +3.3/E AggresivGrI LG 225.74 -1.2 +.7 +4.4/E AggresivGrIS LG 228.12 -1.2 +.7 +4.5/E AllCpValA m LV 13.91 -1.7 -4.3 +7.3/C AllCpValC m LV 12.00 -1.7 -4.5 +6.6/D ApprecA m LB 23.27 -1.1 -1.4 +9.0/C ApprecC m LB 22.43 -1.1 -1.5 +8.2/D ApprecI LB 23.13 -1.1 -1.3 +9.3/C ApprecIS LB 23.19 -1.1 -1.3 +9.4/C CBIntlSmCpI FA 18.70 -1.4 -2.2 +7.6 DivStrat1 LB 22.70 -.8 -3.2 +8.8/C DivStratA m LB 22.69 -.9 -3.3 +8.5/D DivStratC m LB 22.38 -.9 -3.4 +7.8/D DivStratI LB 23.28 -.8 -3.2 +8.8/C IntlGrC m FG 40.59 +.1 +1.3 +7.7/B IntlGrI FG 46.72 +.2 +1.5 +8.8/A IntlValA m FV 11.53 -2.3 -2.5 +4.3/C IntlValIS FV 11.58 -2.3 -2.4 +4.8/B LgCpGrA m LG 41.40 -1.3 +1.9 +13.1/A LgCpGrC m LG 33.36 -1.4 +1.7 +12.2/B LgCpGrI LG 45.87 -1.3 +2.0 +13.4/A LgCpValA m LV 32.25 -1.6 -2.6 +6.8/D LgCpValC m LV 31.33 -1.6 -2.8 +6.0/E LgCpValI LV 32.19 -1.6 -2.5 +7.1/D MidCpA m MB 32.35 -.9 -3.2 +4.9/D MidCpC m MB 25.88 -1.0 -3.4 +4.2/D MidCpI MB 35.89 -.9 -3.2 +5.3/D MidCpIS MB 36.23 -.9 -3.1 +5.4/D SmCpC m SB 38.25 -.9 -.6 +9.0/A SmCpGrA m SG 34.82 +1.0 +6.1 +9.9/B SmCpGrI SG 37.10 +1.0 +6.2 +10.2/B SmCpGrIS SG 37.46 +1.0 +6.2 +10.3/B SmCpGrR b SG 33.98 +1.0 +6.1 +9.6/B SmCpI SB 60.35 -.8 -.4 +10.1/A SmCpValA m SV 19.05 -1.4 -4.3 +5.6/D TactDivIncA m MV 15.82 -1.3 -4.7 -1.1/E TactDivIncC m MV 15.04 -1.3 -4.8 -1.8/E TactDivIncI MV 15.93 -1.3 -4.7 -.8/E ValTrustC m LB 77.32 -.9 -3.3 +5.5/E ValTrustI LB 92.68 -.8 -3.1 +6.5/EClermontCLSGrandIncN CA 11.30 -.3 -.5 +4.5/BClipperClipper LB 117.91 -2.1 -2.1 +11.5/ACohen & SteersDivVal,IncInstl LB 14.75 -1.6 -3.2 +7.8/D GlbInfras,IncI XO 18.33 +1.8 -4.6 +3.4/B GlbRltys,IncA m GR 51.46 +3.0 -2.6 +3.1/B GlbRltys,IncI GR 51.70 +3.1 -2.5 +3.5/B InstlRltys SR 40.31 +4.3 -6.3 +2.1/B IntlRltyA m GR 12.15 +2.4 +1.1 +4.9/A IntlRltyI GR 12.23 +2.3 +1.2 +5.3/A PrfrdScInc,IncA m RR 13.70 -.6 -1.9 +5.0/B PrfrdScInc,IncC m RR 13.62 -.6 -2.0 +4.3/D PrfrdScInc,IncI RR 13.73 -.6 -1.8 +5.3/B RlEsttSecIncA m SR 13.78 +4.4 -6.4 +3.3/A RlEsttSecIncC m SR 12.50 +4.4 -6.5 +2.6/A RlEsttSecIncIns SR 14.51 +4.4 -6.3 +3.6/A Rltys SR 59.95 +4.3 -6.3 +1.8/BColorado BondSharesATxEx f SI 9.06 +.5 +1.2 +4.5/AColumbiaAMTFrCAIMBIns MF 10.26 +.1 -.9 +1.8/C AMTFrCTIMBIns SI 10.33 +.1 -.9 +1.0/D AMTFrIMBA m MI 10.30 +.1 -1.3 +1.5/C AMTFrIMBIns MI 10.31 +.1 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.67 +.1 -.9 +1.6/B AMTFrORIMBIns SI 12.15 +.1 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 ... -1.2 +1.4/B AcornA m MG 13.36 +.2 +3.4 +10.4/B AcornC m MG 6.79 +.1 +3.2 +9.6/B AcornIns MG 15.92 +.3 +3.4 +10.7/A AcornIntSelIns FG 29.05 +.3 -.7 +9.2/A AcornIntlA m FR 47.07 +1.3 +1.2 +6.6/E AcornIntlC m FR 45.02 +1.2 +1.0 +5.7/E AcornIntlIns FR 47.16 +1.3 +1.3 +6.8/E AcornSelA m MG 14.52 +.8 -.7 +10.6/A AcornSelIns MG 16.44 +.8 -.6 +10.9/A AcornUSAIns SG 15.81 +.5 +3.9 +9.8/B BalA m MA 40.45 -1.2 -2.1 +5.9/B BalIns MA 40.37 -1.2 -2.0 +6.1/B BdIns CI 8.35 +.5 -1.5 +1.5/B ContrCoreA m LB 25.08 -2.0 -2.4 +9.2/C ContrCoreIns LB 25.27 -2.0 -2.3 +9.5/C ContrCoreV f LB 24.84 -2.0 -2.4 +9.2/C ContrEurpA m ES 7.26 +.7 -.8 +3.5/D ConvrtSecsA m CV 20.24 -.3 +2.1 +6.4/B ConvrtSecsIns CV 20.27 -.3 +2.2 +6.6/A CorpIncA m TW 9.97 +.2 -2.6 +1.8/D CorpIncIns TW 9.97 +.3 -2.5 +2.1/C CptAllcAgrA m AL 13.35 -1.0 -.6 +7.9/A CptAllcAgrC m AL 13.02 -1.1 -.8 +7.1/B CptAllcCnsA m XY 10.14 +.1 -1.2 +2.6/C CptAllcMdAgA m MA 12.86 -.8 -.8 +6.7/A CptAllcMdAgC m MA 12.89 -.8 -1.0 +5.9/B CptAllcMdAgIns MA 12.83 -.8 -.7 +7.0/A CptAllcMdCnsA m CA 11.02 -.1 -1.1 +3.9/C CptAllcModA m CA 11.51 -.5 -1.0 +5.5/A CptAllcModC m CA 11.42 -.6 -1.2 +4.7/A DiscpCoreA m LB 11.94 -1.1 ... +9.8/B DiscpSmCoreV f SB 6.86 +.1 -1.4 +3.2/E DivIncA m LV 21.56 -1.0 -1.8 +10.5/A DivIncC m LV 20.90 -1.1 -2.0 +9.6/A DivIncIns LV 21.58 -1.0 -1.7 +10.7/A DivIncV f LV 21.57 -1.0 -1.8 +10.5/A DivOppA m LV 9.43 -.6 -2.0 +7.6/C DivOppC m LV 9.23 -.6 -2.2 +6.8/D EmMktsIns EM 13.91 -1.1 +.7 +9.8/A FltRtA m BL 9.13 +.1 +1.5 +4.1/B GlEngNatResA m SN 18.84 +.1 -4.8 +2.4/C GlEngNatResI SN 19.07 +.1 -4.7 +2.6/B GlbDivOppA m WS 18.63 -1.6 -3.6 +4.2/E GlbDivOppIns WS 18.69 -1.6 -3.5 +4.5/E GlbEqValA m WS 13.94 -.6 -1.7 +6.1/D GlbOppsA m IH 13.81 -.6 +.7 +6.5/A GlbStratEqA m WS 15.34 -.8 -.1 +8.5/B GlbStratEqC m WS 13.12 -.7 -.3 +7.7/B GlbTechGrA m ST 31.97 -1.9 +5.8 +21.9/A GlbTechGrC m ST 28.77 -2.0 +5.6 +21.0/A GlbTechGrIns ST 33.21 -1.9 +5.9 +22.2/A GrtrChinaA m CH 52.20 -1.6 +2.1 +11.5/B HYBdA m HY 2.87 -.3 -1.9 +3.5/D HYBdC m HY 2.85 -.4 -2.2 +2.7/E HYMuniA m HM 10.52 +.6 ... +3.4/C HYMuniIns HM 10.52 +.7 +.1 +3.6/C IncBuilderA m XY 11.81 +.1 -.8 +4.2/A IncOppsA m HY 9.62 -.1 -2.0 +3.2/D LgCpEnhCoreA b LB 24.59 -1.4 -.4 +10.1/B LgCpEnhCoreIns LB 24.55 -1.3 -.3 +10.4/A LgCpGrA m LG 40.74 -1.3 +2.6 +10.4/C LgCpGrC m LG 34.18 -1.4 +2.5 +9.6/D LgCpGrIIIA m LG 17.97 -1.3 +2.5 +9.9/D LgCpGrIIIC m LG 12.87 -1.4 +2.3 +9.1/E LgCpGrIIIIns LG 19.32 -1.3 +2.5 +10.2/D LgCpGrIns LG 42.28 -1.3 +2.7 +10.7/C LgCpGrV f LG 40.38 -1.3 +2.6 +10.4/C LgCpIdxA b LB 49.19 -1.6 -.7 +10.4/A LgCpIdxIns LB 49.46 -1.6 -.7 +10.6/A LgCpValA m LV 14.09 -1.0 -2.9 +8.5/B LgCpValC m LV 14.06 -1.2 -3.1 +7.7/C LmtDurCrdtA m CS 9.69 -.1 -.8 +1.3/B MNTxExmptA m SM 5.39 +.5 -1.1 +2.2/B MidCapGrA m MG 25.61 -.8 +.6 +7.4/D MidCapGrIns MG 27.34 -.7 +.7 +7.7/C MidCapIdxA b MB 16.38 ... -1.0 +8.4/A MidCapIdxIns MB 16.31 ... -1.0 +8.7/A MidCapValA m MV 13.23 +.1 -3.1 +5.3/D MidCapValC m MV 12.26 ... -3.3 +4.5/E MidCapValIns MV 13.26 +.1 -3.0 +5.5/D Pac/AsIns DP 11.55 -.6 -.1 +10.4/B RlEstateEqA m SR 13.05 +4.2 -6.4 +1.0/C RlEstateEqIns SR 13.08 +4.3 -6.3 +1.2/B S/MCpValA m SV 10.05 +.2 -.9 +5.3/D STBdA m CS 9.88 +.1 -.3 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.86 +.1 -.3 +.9/C STMuniBdA m MS 10.28 -.2 ... +.4/D STMuniBdIns MS 10.28 -.2 +.1 +.7/C SelGlbEqA m WS 13.26 +.8 +2.9 +10.1/A SelIntlEqA m FG 14.71 +.4 -1.1 +3.5/E SelIntlEqIns FG 15.04 +.4 -1.1 +3.8/E SelLgCpEqA m LB 14.46 -1.4 -1.0 +11.1/A SelLgCpEqIns LB 14.36 -1.4 -.9 +11.4/A SelLgCpGrA m LG 16.86 -2.0 +5.0 +9.8/D SelLgCpGrIns LG 17.38 -2.0 +5.1 +10.1/D SelLgCpValA m LV 25.25 -1.7 -3.7 +9.7/A SelLgCpValC m LV 23.14 -1.7 -3.9 +8.8/B SelSmlrCpValA m SB 18.21 +.1 +.9 +4.7/E SlgCmsInfoA m ST 74.46 -1.8 +5.2 +19.6/B SlgCmsInfoC m ST 51.43 -1.9 +5.0 +18.7/C SlgGlbTechA m ST 41.54 -1.5 +5.7 +20.2/B SlgGlbTechC m ST 32.12 -1.6 +5.4 +19.3/C SmCpGrIA m SG 18.60 -.5 +2.1 +12.3/A SmCpGrIIns SG 19.74 -.5 +2.2 +12.6/A SmCpIdxA b SB 24.91 +1.1 +.8 +10.3/A SmCpIdxIns SB 25.06 +1.1 +.9 +10.6/A SmCpValIA m SV 40.22 -.7 -3.8 +9.4/A SmCpValIIA m SV 17.34 +.6 -2.1 +7.4/B SmCpValIIIns SV 17.61 +.6 -2.1 +7.7/B SmCpValIIns SV 44.69 -.7 -3.7 +9.7/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 7.55 +.2 -1.0 +2.6/B StrtNYMuIncA m MY 7.31 +.2 -1.1 +2.2/B ThermostatA m XY 14.58 +.4 -.3 +2.6/C ThermostatC m XY 14.66 +.4 -.5 +1.8/D ThermostatIns XY 14.39 +.5 -.3 +2.8/C TtlRetBdA m CI 8.88 +.5 -1.2 +1.6/B TtlRetBdIns CI 8.88 +.4 -1.1 +1.9/A TxExmptA m ML 13.38 +.3 -1.0 +2.2/C TxExmptC m ML 13.38 +.3 -1.1 +1.6/D TxExmptIns ML 13.39 +.4 -.8 +2.4/B USGovtMortgA m CI 5.33 +.4 -.9 +1.3/B USTrsIdxIns GI 10.83 +.6 -1.5 +.1/CCommerceBd CI 19.55 +.3 -1.5 +1.8/A Gr LG 32.76 -.8 +.6 +12.7/B KansasTFIntrmBd SI 19.05 +.1 -1.1 +1.3/B MidCpGr MG 39.16 -1.0 -.9 +9.9 MssrTFIntrmBd SI 19.16 +.2 -1.2 +1.6/A NtnlTFIntrmBd MI 19.23 +.2 -1.3 +1.7 ShrtTrmGovt GS 16.89 +.2 -.3 +.3/B Val LV 30.16 -1.1 -3.6 +8.8/BCommunity ReinvestQlfdInvm b GI 10.36 +.3 -1.2 +.5/AConvergenceCorPlusInstl LB 18.82 -1.2 +.5 +9.6/B OppsInstl SB 11.95 +1.8 -1.3 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.96 -.1 +1.2 +4.1/ECopleyCopley d LV 98.86 +.9 +11.5 +12.4Credit SuisseCmdtyRetStratA m BB 4.84 -1.6 -1.4 -4.2/D CmdtyRetStratI BB 4.95 -1.6 -1.4 -3.9/D FltngRtHiIncA m BL 6.88 +.2 +.9 +4.3/A FltngRtHiIncC m BL 6.90 +.1 +.7 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.73 +.4 -.7 +8.3/BCullenHiDivEqInstl d LV 17.76 ... -2.9 +8.9/B HiDivEqRetail m LV 17.75 ... -2.9 +8.6/BCutlerEq LV 19.68 -1.6 -4.4 +8.5/BDFAAsiaPacSmCoIns PJ 23.62 -1.7 -1.0 +8.8/B CAInTmMnBdIns MF 10.39 -.2 -.5 +1.0/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.10 -.4 -1.8 +7.3/A CSTGEUSSclCrEq2 MB 17.35 -1.1 -1.0 +9.8/A CntnntlSmCIns ES 28.41 -1.7 -.6 +13.2/A EMktCorEqI EM 23.49 -1.0 +1.2 +8.2/B EMktSCInstl EM 24.22 -.7 +1.5 +9.5/A EmMktsII EM 29.51 -1.0 +1.3 +8.2/B EmMktsInstl EM 30.85 -1.1 +1.2 +8.0/C EmMktsSocialCor EM 15.10 -1.1 +1.3 +8.7/B EmMktsValInstl EM 31.75 -1.6 +1.7 +9.0/B EnhUSLgCoInstl LB 12.74 -1.7 -1.4 +10.4/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.1/E GlbAllc2575Ins XY 13.42 +.1 -.4 +3.0/B GlbAllc6040Ins MA 17.94 -.3 -.7 +5.8/B GlbEqInstl WS 23.01 -.8 -.9 +8.7/B GlbRlEsttSec GR 10.48 +3.7 -4.3 +2.3/C InProtSecIns IP 11.62 +.8 -1.1 +1.1/B IntlCorEqIns FB 14.32 -.3 -1.5 +7.8/A IntlLgCpGr FG 13.01 +.5 -1.0 +5.6/D IntlRlEsttScIns GR 5.18 +1.6 -.4 +3.4/B IntlSclCrEqInst FV 13.80 -.4 -1.4 +8.1/A IntlSmCoInstl FQ 21.09 -.3 -.8 +11.1/A IntlSmCpGr FR 15.98 ... +.6 +12.5/B IntlSmCpValIns FA 22.35 -.9 -2.7 +9.6/B IntlSstnbtyCor1 FB 10.93 -.2 -1.1 +6.8/A IntlValIII FV 17.03 -.4 -1.7 +6.1/A IntlValInstl FV 20.10 -.4 -1.7 +5.9/A IntlVctrEqIns FA 13.36 -.5 -1.5 +8.7/C ItmGovtFIIns GI 12.08 +.5 -1.7 +.4/B ItmTExtnddQlIns TW 10.40 +.1 -2.9 +1.5/D ItmTMnBdIns MI 10.00 -.2 -.7 +.9/E JapaneseSmCoIns JS 29.82 +1.0 +2.3 +16.6/A LgCpIntlInstl FB 23.54 ... -1.4 +5.4/B OneYearFIInstl UB 10.25 +.1 +.1 +.7/D RlEsttSecInstl SR 32.79 +4.7 -6.5 +1.6/B STGovtInstl GS 10.43 +.1 -.6 +.3/B STMuniBdInstl MS 10.12 -.1 +.2 +.7/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.43 -.7 -1.3 +8.2/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 17.95 -1.1 -.8 +9.3/A TAWexUSCrEqIns FB 11.76 -.5 -.8 +7.9/A TMdIntlVal FV 16.52 -.5 -1.8 +5.8/A TMdUSEq LB 28.85 -1.6 -.4 +10.5/A TMdUSMktwdVl LV 30.11 -1.3 -2.2 +8.8/B TMdUSMktwdVlII LV 28.05 -1.3 -2.2 +8.9/A TMdUSSmCp SB 43.51 ... -1.1 +8.4/B TMdUSTrgtedVal SV 36.87 -.1 -1.6 +7.8/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.63 -1.2 -.5 +10.0/B USCorEqIIInstl MB 21.33 -1.1 -.9 +9.2/A USLgCo LB 20.53 -1.6 -.6 +10.8/A USLgCpGrInstl LG 19.33 -1.4 +1.2 +11.5/B USLgCpValII LV 18.23 -1.5 -2.1 +10.2/A USLgCpValIII LV 26.30 -1.5 -2.2 +10.2/A USLgCpValInstl LV 38.10 -1.5 -2.2 +10.1/A USMicroCpInstl SB 21.96 +1.0 -.2 +9.0/A USSmCpGrInstl SG 18.42 ... -1.2 +7.7/D USSmCpInstl SB 35.43 +.1 -1.2 +8.1/B USSmCpValInstl SV 37.19 +.2 -1.9 +6.5/C USSocialCorEq2 MB 15.90 -1.2 -1.0 +9.3/A USSstnbtyCor1 LB 21.07 -1.4 ... +10.1/B USTrgtedValIns SV 24.37 -.2 -1.9 +7.2/C USTrgtedValR1 SV 24.36 -.2 -2.0 +7.1/C USVectorEqInstl MV 18.91 -.5 -1.2 +8